Update 2025-03-14 3452 candle_min
This commit is contained in:
731
281820/min/candle-20250314.csv
Normal file
731
281820/min/candle-20250314.csv
Normal file
@@ -0,0 +1,731 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,210900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,210800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,210700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,210600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,210500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,210400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,210300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,210200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,210100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,210000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,205900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,205800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,205700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,205600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,205500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,205400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,205300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,205200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,205100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,205000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,204900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,204800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,204700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,204600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,204500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,204400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,204300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,204200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,204100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,204000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,203900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,203800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,203700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,203600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,203500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,203400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,203300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,203200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,203100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,203000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,202900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,202800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,202700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,202600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,202500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,202400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,202300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,202200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,202100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,202000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,201900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,201800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,201700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,201600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,201500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,201400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,201300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,201200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,201100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,201000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,200900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,200800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,200700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,200600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,200500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,200400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,200300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,200200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,200100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,200000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,195900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,195800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,195700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,195600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,195500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,195400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,195300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,195200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,195100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,195000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,194900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,194800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,194700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,194600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,194500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,194400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,194300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,194200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,194100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,194000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,193900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,193800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,193700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,193600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,193500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,193400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,193300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,193200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,193100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,193000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,192900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,192800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,192700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,192600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,192500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,192400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,192300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,192200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,192100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,192000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,191900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,191800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,191700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,191600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,191500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,191400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,191300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,191200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,191100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,191000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,190900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,190800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,190700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,190600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,190500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,190400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,190300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,190200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,190100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,190000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,185900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,185800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,185700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,185600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,185500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,185400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,185300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,185200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,185100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,185000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,184900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,184800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,184700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,184600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,184500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,184400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,184300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,184200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,184100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,184000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,183900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,183800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,183700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,183600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,183500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,183400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,183300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,183200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,183100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,183000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,182900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,182800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,182700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,182600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,182500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,182400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,182300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,182200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,182100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,182000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,181900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,181800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,181700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,181600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,181500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,181400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,181300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,181200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,181100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,181000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,180900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,180800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,180700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,180600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,180500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,180400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,180300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,180200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,180100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,180000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,175900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,175800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,175700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,175600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,175500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,175400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,175300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,175200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,175100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,175000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,174900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,174800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,174700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,174600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,174500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,174400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,174300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,174200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,174100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,174000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,173900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,173800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,173700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,173600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,173500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,173400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,173300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,173200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,173100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,173000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,172900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,172800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,172700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,172600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,172500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,172400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,172300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,172200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,172100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,172000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,171900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,171800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,171700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,171600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,171500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,171400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,171300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,171200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,171100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,171000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,170900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,170800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,170700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,170600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,170500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,170400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,170300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,170200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,170100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,170000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,165900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,165800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,165700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,165600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,165500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,165400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,165300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,165200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,165100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,165000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,164900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,164800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,164700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,164600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,164500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,164400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,164300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,164200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,164100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,164000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,163900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,163800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,163700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,163600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,163500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,163400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,163300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,163200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,163100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,163000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,162900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,162800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,162700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,162600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,162500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,162400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,162300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,162200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,162100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,162000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,161900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,161800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,161700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,161600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,161500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,161400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,161300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,161200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,161100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,161000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,160900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,160800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,160700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,160600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,160500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,160400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,160300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,160200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,160100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,160000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,155900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,155800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,155700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,155600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,155500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,155400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,155300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,155200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,155100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,155000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,154900,4224555600,37500,37500,37500,37500,0
|
||||
20250314,154800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,154700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,154600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,154500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,154400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,154300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,154200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,154100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,154000,4224555600,37500,37500,37500,37500,0
|
||||
20250314,153900,4224555600,37500,37500,37500,37500,946
|
||||
20250314,153800,4224555600,37500,37500,37500,37500,0
|
||||
20250314,153700,4224555600,37500,37500,37500,37500,0
|
||||
20250314,153600,4224555600,37500,37500,37500,37500,0
|
||||
20250314,153500,4224555600,37500,37500,37500,37500,0
|
||||
20250314,153400,4224555600,37500,37500,37500,37500,0
|
||||
20250314,153300,4224555600,37500,37500,37500,37500,0
|
||||
20250314,153200,4224555600,37500,37500,37500,37500,0
|
||||
20250314,153100,4224555600,37500,37500,37500,37500,0
|
||||
20250314,153000,4224555600,37500,37500,37500,37500,946
|
||||
20250314,152900,4189080600,37500,37500,37500,37500,0
|
||||
20250314,152800,4189080600,37500,37500,37500,37500,0
|
||||
20250314,152700,4189080600,37500,37500,37500,37500,0
|
||||
20250314,152600,4189080600,37500,37500,37500,37500,0
|
||||
20250314,152500,4189080600,37500,37500,37500,37500,0
|
||||
20250314,152400,4189080600,37500,37500,37500,37500,0
|
||||
20250314,152300,4189080600,37500,37500,37500,37500,0
|
||||
20250314,152200,4189080600,37500,37500,37500,37500,0
|
||||
20250314,152100,4189080600,37500,37500,37500,37500,0
|
||||
20250314,152000,4189080600,37500,37500,37500,37500,0
|
||||
20250314,151900,4189080600,37500,37450,37500,37450,1219
|
||||
20250314,151800,4143423950,37450,37450,37500,37450,94
|
||||
20250314,151700,4139899400,37500,37500,37500,37450,145
|
||||
20250314,151600,4134464850,37500,37550,37550,37450,238
|
||||
20250314,151500,4125534400,37550,37600,37600,37500,564
|
||||
20250314,151400,4104370600,37500,37550,37600,37500,2691
|
||||
20250314,151300,4003335275,37550,37600,37600,37500,268
|
||||
20250314,151200,3993276175,37600,37550,37600,37550,319
|
||||
20250314,151100,3981292525,37550,37600,37600,37500,218
|
||||
20250314,151000,3973096875,37550,37550,37600,37500,630
|
||||
20250314,150900,3949438375,37550,37500,37550,37500,324
|
||||
20250314,150800,3937282775,37500,37500,37500,37500,239
|
||||
20250314,150700,3928320275,37500,37450,37500,37450,345
|
||||
20250314,150600,3915393325,37450,37400,37450,37400,602
|
||||
20250314,150500,3892868925,37400,37400,37400,37350,391
|
||||
20250314,150400,3878251125,37400,37400,37400,37400,167
|
||||
20250314,150300,3872005325,37350,37350,37400,37350,80
|
||||
20250314,150200,3869013475,37400,37350,37400,37350,357
|
||||
20250314,150100,3855661725,37350,37400,37400,37350,360
|
||||
20250314,150000,3842197975,37350,37350,37350,37350,157
|
||||
20250314,145900,3836334025,37250,37350,37350,37250,63
|
||||
20250314,145800,3833984275,37300,37250,37350,37250,634
|
||||
20250314,145700,3810335275,37250,37250,37250,37250,54
|
||||
20250314,145600,3808323775,37300,37300,37300,37250,93
|
||||
20250314,145500,3804856475,37300,37350,37350,37300,81
|
||||
20250314,145400,3801833625,37350,37300,37350,37300,173
|
||||
20250314,145300,3795374125,37300,37300,37350,37300,301
|
||||
20250314,145200,3784146325,37300,37300,37350,37300,120
|
||||
20250314,145100,3779668675,37300,37200,37300,37200,141
|
||||
20250314,145000,3774419875,37150,37200,37300,37150,332
|
||||
20250314,144900,3762067225,37200,37175,37200,37175,232
|
||||
20250314,144800,3753439275,37175,37150,37200,37150,186
|
||||
20250314,144700,3746523175,37150,37100,37200,37100,377
|
||||
20250314,144600,3732518925,37100,37100,37150,37050,77
|
||||
20250314,144500,3729662275,37100,37050,37100,37050,71
|
||||
20250314,144400,3727030825,37050,37050,37100,37050,163
|
||||
20250314,144300,3720989175,37050,37100,37100,37050,179
|
||||
20250314,144200,3714351625,37100,37100,37100,37050,200
|
||||
20250314,144100,3706935725,37150,37050,37150,37050,112
|
||||
20250314,144000,3702778875,37050,37050,37100,37050,81
|
||||
20250314,143900,3699777775,37050,37150,37150,37050,292
|
||||
20250314,143800,3688949575,37100,37100,37100,37100,89
|
||||
20250314,143700,3685647675,37100,37100,37100,37050,267
|
||||
20250314,143600,3675746275,37050,37100,37100,37050,181
|
||||
20250314,143500,3669034475,37100,37100,37100,37050,73
|
||||
20250314,143400,3666326325,37100,37050,37150,37050,142
|
||||
20250314,143300,3661058325,37100,37050,37100,37050,234
|
||||
20250314,143200,3652380925,37050,37100,37100,37050,237
|
||||
20250314,143100,3643593925,37100,37100,37100,37050,289
|
||||
20250314,143000,3632872975,37050,37100,37150,37050,183
|
||||
20250314,142900,3626085525,37100,37050,37150,37050,693
|
||||
20250314,142800,3600404175,37050,37000,37050,37000,93
|
||||
20250314,142700,3596961650,37025,37050,37050,37025,118
|
||||
20250314,142600,3592591950,37000,37100,37100,37000,135
|
||||
20250314,142500,3587588600,37100,37050,37100,37050,102
|
||||
20250314,142400,3583806850,37050,37050,37100,37050,270
|
||||
20250314,142300,3573799800,37050,37050,37050,37050,181
|
||||
20250314,142200,3567093750,37050,37000,37050,37000,200
|
||||
20250314,142100,3559687900,37050,37050,37050,37000,142
|
||||
20250314,142000,3554427300,37050,37100,37100,37000,259
|
||||
20250314,141900,3544826300,37100,37100,37100,37050,262
|
||||
20250314,141800,3535107575,37050,37100,37100,37050,64
|
||||
20250314,141700,3532735250,37100,37100,37100,37100,239
|
||||
20250314,141600,3523868350,37050,37100,37100,37050,171
|
||||
20250314,141500,3517527700,37050,37050,37050,37050,41
|
||||
20250314,141400,3516008650,37100,37100,37150,37000,957
|
||||
20250314,141300,3480501950,37050,37000,37050,37000,550
|
||||
20250314,141200,3460124950,37050,37000,37050,37000,195
|
||||
20250314,141100,3452904950,37000,37100,37100,37000,49
|
||||
20250314,141000,3451089450,37100,36950,37100,36950,64
|
||||
20250314,140900,3448715700,36850,37000,37050,36850,1727
|
||||
20250314,140800,3384788250,36850,37000,37000,36850,307
|
||||
20250314,140700,3373439100,37000,36950,37000,36950,61
|
||||
20250314,140600,3371182600,37000,36950,37000,36950,44
|
||||
20250314,140500,3369556750,37000,36950,37000,36950,267
|
||||
20250314,140400,3359687100,36950,37000,37000,36950,85
|
||||
20250314,140300,3356543800,36950,37050,37050,36950,342
|
||||
20250314,140200,3343889100,37050,37025,37050,37000,273
|
||||
20250314,140100,3333782950,37050,37025,37050,37025,54
|
||||
20250314,140000,3331782500,37000,36950,37000,36950,353
|
||||
20250314,135900,3318723650,37000,37050,37050,36950,121
|
||||
20250314,135800,3314244650,37000,37000,37000,37000,359
|
||||
20250314,135700,3300961650,36950,36900,36950,36850,557
|
||||
20250314,135600,3280400800,36850,36800,36850,36800,40
|
||||
20250314,135500,3278927300,36850,36850,36900,36800,1131
|
||||
20250314,135400,3237271900,36800,36850,36850,36800,89
|
||||
20250314,135300,3233992950,36900,36900,36900,36850,152
|
||||
20250314,135200,3228385900,36950,36950,37000,36950,230
|
||||
20250314,135100,3219883400,37000,36900,37000,36900,47
|
||||
20250314,135000,3218145600,36900,37000,37000,36900,91
|
||||
20250314,134900,3214780700,37000,36950,37000,36950,1160
|
||||
20250314,134800,3171886500,36950,36900,36950,36800,591
|
||||
20250314,134700,3150118500,36850,36950,36950,36850,112
|
||||
20250314,134600,3145986300,36900,36900,36900,36900,287
|
||||
20250314,134500,3135396000,36900,36850,36950,36850,571
|
||||
20250314,134400,3114336000,36900,36900,36900,36850,624
|
||||
20250314,134300,3091311900,36900,36900,36950,36900,241
|
||||
20250314,134200,3082415000,36900,36900,36950,36900,170
|
||||
20250314,134100,3076139000,36900,36900,36950,36900,186
|
||||
20250314,134000,3069273550,36900,36950,36950,36900,80
|
||||
20250314,133900,3066318650,37000,36900,37000,36900,100
|
||||
20250314,133800,3062622650,36950,36900,36950,36900,79
|
||||
20250314,133700,3059705050,36900,37000,37000,36900,238
|
||||
20250314,133600,3050909650,36950,36950,37000,36950,71
|
||||
20250314,133500,3048283700,36950,36950,37000,36950,101
|
||||
20250314,133400,3044549250,37000,37000,37000,36950,83
|
||||
20250314,133300,3041478700,36950,37000,37050,36950,329
|
||||
20250314,133200,3029314050,37050,37000,37050,37000,44
|
||||
20250314,133100,3027684550,37000,37050,37050,37000,73
|
||||
20250314,133000,3024981050,37000,37050,37050,36950,226
|
||||
20250314,132900,3016617250,36950,36950,36950,36950,89
|
||||
20250314,132800,3013328700,36950,37050,37050,36950,619
|
||||
20250314,132700,2990438000,37000,37000,37000,37000,229
|
||||
20250314,132600,2981965000,37000,37000,37050,37000,129
|
||||
20250314,132500,2977189500,37050,37000,37050,37000,130
|
||||
20250314,132400,2972375500,37000,37050,37050,37000,20
|
||||
20250314,132300,2971635000,37050,37100,37100,37050,71
|
||||
20250314,132200,2969001950,37050,37050,37050,37000,786
|
||||
20250314,132100,2939915750,37050,37050,37050,37000,232
|
||||
20250314,132000,2931320600,37050,37100,37100,37050,160
|
||||
20250314,131900,2925390050,37050,37050,37100,37050,300
|
||||
20250314,131800,2914273550,37050,37050,37100,37050,204
|
||||
20250314,131700,2906712850,37100,37100,37100,37100,31
|
||||
20250314,131600,2905562750,37000,37050,37100,37000,115
|
||||
20250314,131500,2901299750,37000,37050,37050,37000,193
|
||||
20250314,131400,2894149500,37100,37050,37100,37050,89
|
||||
20250314,131300,2890848050,37050,37050,37100,37050,370
|
||||
20250314,131200,2877137050,37100,37100,37100,37050,162
|
||||
20250314,131100,2871127700,37100,37050,37100,37050,74
|
||||
20250314,131000,2868384300,37100,37150,37150,37100,216
|
||||
20250314,130900,2860368900,37100,37100,37100,37100,276
|
||||
20250314,130800,2850129300,37150,37100,37150,37050,131
|
||||
20250314,130700,2845269150,37100,37100,37100,37050,37
|
||||
20250314,130600,2843896950,37050,37100,37100,37050,96
|
||||
20250314,130500,2840337500,37100,37100,37100,37050,217
|
||||
20250314,130400,2832293900,37100,37100,37100,37100,109
|
||||
20250314,130300,2828250000,37150,37100,37150,37100,68
|
||||
20250314,130200,2825725700,37050,37100,37100,37050,616
|
||||
20250314,130100,2802872600,37050,37050,37100,37050,117
|
||||
20250314,130000,2798533650,37050,37100,37100,37050,166
|
||||
20250314,125900,2792376850,37100,37075,37100,37050,271
|
||||
20250314,125800,2782330425,37050,37050,37075,37050,16
|
||||
20250314,125700,2781737575,37050,37050,37100,37050,80
|
||||
20250314,125600,2778771925,37050,37125,37125,37050,202
|
||||
20250314,125500,2771276900,37125,37125,37125,37125,190
|
||||
20250314,125400,2764223150,37150,37050,37150,37000,814
|
||||
20250314,125300,2734046800,37050,37150,37150,37000,5121
|
||||
20250314,125200,2544074800,37150,37150,37150,37150,78
|
||||
20250314,125100,2541177100,37150,37200,37200,37150,163
|
||||
20250314,125000,2535120550,37200,37200,37250,37200,54
|
||||
20250314,124900,2533110250,37200,37200,37200,37200,997
|
||||
20250314,124800,2496021850,37150,37350,37350,37150,1219
|
||||
20250314,124700,2450641600,37350,37400,37400,37350,40
|
||||
20250314,124600,2449147100,37450,37400,37450,37400,33
|
||||
20250314,124500,2447912700,37350,37400,37450,37350,200
|
||||
20250314,124400,2440437400,37400,37400,37400,37400,66
|
||||
20250314,124300,2437969000,37400,37450,37450,37400,670
|
||||
20250314,124200,2412878000,37500,37550,37550,37500,50
|
||||
20250314,124100,2411002850,37500,37550,37550,37500,56
|
||||
20250314,124000,2408901350,37500,37500,37500,37500,206
|
||||
20250314,123900,2401176350,37550,37550,37550,37500,45
|
||||
20250314,123800,2399487100,37500,37500,37500,37500,39
|
||||
20250314,123700,2398024600,37500,37550,37550,37500,40
|
||||
20250314,123600,2396522950,37500,37500,37500,37500,9
|
||||
20250314,123500,2396185450,37500,37500,37500,37500,134
|
||||
20250314,123400,2391160450,37550,37500,37550,37500,31
|
||||
20250314,123300,2389996450,37500,37500,37500,37500,2
|
||||
20250314,123200,2389921450,37550,37550,37550,37550,218
|
||||
20250314,123100,2381735550,37550,37550,37550,37550,0
|
||||
20250314,123000,2381735550,37550,37600,37600,37550,54
|
||||
20250314,122900,2379706100,37550,37550,37550,37550,26
|
||||
20250314,122800,2378729800,37600,37550,37600,37550,83
|
||||
20250314,122700,2375611550,37550,37550,37550,37550,11
|
||||
20250314,122600,2375198500,37550,37500,37550,37500,36
|
||||
20250314,122500,2373848250,37550,37500,37550,37500,2
|
||||
20250314,122400,2373773200,37550,37550,37550,37550,69
|
||||
20250314,122300,2371182250,37550,37550,37550,37550,53
|
||||
20250314,122200,2369192100,37500,37500,37550,37500,54
|
||||
20250314,122100,2367167000,37550,37550,37550,37550,35
|
||||
20250314,122000,2365852750,37550,37550,37550,37550,1
|
||||
20250314,121900,2365815200,37550,37500,37550,37500,42
|
||||
20250314,121800,2364240150,37550,37550,37550,37550,3
|
||||
20250314,121700,2364127500,37550,37550,37550,37550,19
|
||||
20250314,121600,2363414050,37550,37550,37550,37550,254
|
||||
20250314,121500,2353876350,37500,37500,37500,37500,50
|
||||
20250314,121400,2352001350,37450,37500,37500,37450,295
|
||||
20250314,121300,2340939800,37500,37500,37500,37500,38
|
||||
20250314,121200,2339514800,37550,37500,37550,37500,49
|
||||
20250314,121100,2337675850,37500,37550,37550,37500,102
|
||||
20250314,121000,2333849550,37550,37550,37550,37550,26
|
||||
20250314,120900,2332873250,37650,37600,37650,37600,58
|
||||
20250314,120800,2330692250,37600,37600,37600,37600,43
|
||||
20250314,120700,2329075450,37600,37550,37600,37550,45
|
||||
20250314,120600,2327385350,37600,37650,37650,37600,50
|
||||
20250314,120500,2325503850,37550,37650,37650,37500,61
|
||||
20250314,120400,2323210250,37650,37550,37650,37500,84
|
||||
20250314,120300,2320054175,37500,37700,37700,37500,172
|
||||
20250314,120200,2313581500,37650,37700,37700,37650,11
|
||||
20250314,120100,2313166850,37700,37700,37700,37650,40
|
||||
20250314,120000,2311659000,37750,37700,37750,37700,25
|
||||
20250314,115900,2310716350,37700,37700,37700,37700,186
|
||||
20250314,115800,2303704150,37700,37700,37700,37700,6
|
||||
20250314,115700,2303477950,37700,37700,37700,37700,67
|
||||
20250314,115600,2300952050,37700,37700,37700,37650,1075
|
||||
20250314,115500,2260433850,37700,37700,37700,37650,107
|
||||
20250314,115400,2256400450,37700,37650,37700,37650,45
|
||||
20250314,115300,2254706100,37650,37700,37700,37650,375
|
||||
20250314,115200,2240570350,37700,37650,37700,37650,489
|
||||
20250314,115100,2222135700,37550,37600,37650,37550,1738
|
||||
20250314,115000,2156742950,37600,37550,37600,37550,405
|
||||
20250314,114900,2141522250,37550,37550,37550,37550,53
|
||||
20250314,114800,2139532100,37550,37600,37600,37550,109
|
||||
20250314,114700,2135437450,37550,37550,37550,37550,20
|
||||
20250314,114600,2134686450,37600,37600,37600,37600,4
|
||||
20250314,114500,2134536050,37600,37500,37600,37500,90
|
||||
20250314,114400,2131155650,37500,37550,37600,37500,632
|
||||
20250314,114300,2107424050,37450,37550,37550,37450,120
|
||||
20250314,114200,2102920050,37500,37500,37500,37500,169
|
||||
20250314,114100,2096582550,37550,37550,37550,37550,29
|
||||
20250314,114000,2095493600,37550,37500,37550,37500,51
|
||||
20250314,113900,2093580050,37550,37450,37550,37450,39
|
||||
20250314,113800,2092119100,37450,37500,37500,37450,58
|
||||
20250314,113700,2089944350,37500,37500,37500,37500,0
|
||||
20250314,113600,2089944350,37500,37500,37500,37500,28
|
||||
20250314,113500,2088894350,37500,37500,37550,37500,145
|
||||
20250314,113400,2083451800,37350,37450,37500,37350,207
|
||||
20250314,113300,2075694350,37500,37550,37550,37500,90
|
||||
20250314,113200,2072319200,37500,37500,37500,37500,42
|
||||
20250314,113100,2070744200,37500,37500,37500,37450,730
|
||||
20250314,113000,2043398000,37500,37450,37500,37450,34
|
||||
20250314,112900,2042123050,37450,37400,37450,37400,480
|
||||
20250314,112800,2024154800,37450,37400,37450,37400,48
|
||||
20250314,112700,2022357950,37400,37400,37400,37400,15
|
||||
20250314,112600,2021796950,37400,37450,37450,37400,64
|
||||
20250314,112500,2019401650,37400,37400,37400,37400,552
|
||||
20250314,112400,1998756850,37400,37400,37400,37400,31
|
||||
20250314,112300,1997597450,37350,37350,37350,37350,63
|
||||
20250314,112200,1995244400,37400,37400,37400,37400,11
|
||||
20250314,112100,1994833000,37400,37400,37400,37400,55
|
||||
20250314,112000,1992776000,37400,37400,37400,37400,30
|
||||
20250314,111900,1991654000,37450,37450,37450,37400,52
|
||||
20250314,111800,1989706850,37400,37400,37400,37400,10
|
||||
20250314,111700,1989332850,37400,37350,37400,37350,45
|
||||
20250314,111600,1987651950,37450,37400,37450,37350,422
|
||||
20250314,111500,1971859450,37350,37350,37350,37350,16
|
||||
20250314,111400,1971261850,37350,37250,37350,37250,19
|
||||
20250314,111300,1970553400,37250,37300,37300,37250,63
|
||||
20250314,111200,1968204650,37250,37300,37300,37250,144
|
||||
20250314,111100,1962834800,37300,37375,37375,37300,42
|
||||
20250314,111000,1961266525,37375,37400,37400,37375,68
|
||||
20250314,110900,1958724275,37375,37375,37375,37375,0
|
||||
20250314,110800,1958724275,37375,37400,37400,37375,33
|
||||
20250314,110700,1957490150,37350,37350,37350,37350,27
|
||||
20250314,110600,1956481700,37400,37350,37400,37350,36
|
||||
20250314,110500,1955135650,37350,37350,37350,37350,264
|
||||
20250314,110400,1945275250,37350,37400,37400,37350,50
|
||||
20250314,110300,1943406250,37400,37350,37400,37350,29
|
||||
20250314,110200,1942323000,37350,37350,37350,37350,1
|
||||
20250314,110100,1942285650,37300,37300,37300,37300,37
|
||||
20250314,110000,1940905550,37450,37400,37450,37400,52
|
||||
20250314,105900,1938960100,37400,37250,37400,37250,9
|
||||
20250314,105800,1938623800,37250,37250,37250,37250,41
|
||||
20250314,105700,1937096550,37200,37400,37450,37200,795
|
||||
20250314,105600,1907417450,37200,37300,37350,37200,236
|
||||
20250314,105500,1898606850,37100,37100,37100,37100,30
|
||||
20250314,105400,1897493850,37150,37250,37250,37150,61
|
||||
20250314,105300,1895226700,37150,37150,37150,37150,4
|
||||
20250314,105200,1895078100,37250,37150,37250,37150,50
|
||||
20250314,105100,1893219700,37250,37250,37250,37250,43
|
||||
20250314,105000,1891617950,37250,37250,37250,37250,40
|
||||
20250314,104900,1890127950,37250,37200,37250,37200,42
|
||||
20250314,104800,1888564550,37200,37200,37200,37200,49
|
||||
20250314,104700,1886741750,37100,37150,37150,37100,10
|
||||
20250314,104600,1886370650,37200,37200,37200,37200,0
|
||||
20250314,104500,1886370650,37200,37200,37200,37200,24
|
||||
20250314,104400,1885477850,37250,37250,37250,37250,1
|
||||
20250314,104300,1885440600,37200,37100,37200,37100,315
|
||||
20250314,104200,1873733700,37100,37200,37200,37100,40
|
||||
20250314,104100,1872248150,37200,37150,37200,37150,31
|
||||
20250314,104000,1871095000,37200,37200,37200,37200,0
|
||||
20250314,103900,1871095000,37200,37150,37200,37000,493
|
||||
20250314,103800,1852805050,37100,37150,37150,37100,18
|
||||
20250314,103700,1852136850,37100,37100,37150,37100,202
|
||||
20250314,103600,1844642600,37100,37100,37150,37100,144
|
||||
20250314,103500,1839296600,37150,37100,37150,37100,666
|
||||
20250314,103400,1814587950,37150,37150,37150,37100,49
|
||||
20250314,103300,1812768350,37100,37100,37100,37100,191
|
||||
20250314,103200,1805682250,37150,37100,37150,37100,23
|
||||
20250314,103100,1804828300,37150,37150,37150,37100,974
|
||||
20250314,103000,1768688950,37150,37150,37150,37150,51
|
||||
20250314,102900,1766794300,37200,37200,37200,37200,79
|
||||
20250314,102800,1763855500,37200,37200,37350,37200,819
|
||||
20250314,102700,1733302550,37200,37250,37250,37150,536
|
||||
20250314,102600,1713375800,37250,37250,37300,37250,635
|
||||
20250314,102500,1689697050,37250,37300,37300,37250,106
|
||||
20250314,102400,1685744100,37300,37250,37300,37250,36
|
||||
20250314,102300,1684402600,37250,37350,37350,37250,65
|
||||
20250314,102200,1681977950,37400,37400,37400,37400,81
|
||||
20250314,102100,1678948550,37350,37200,37350,37200,583
|
||||
20250314,102000,1657239750,37200,37250,37250,37200,95
|
||||
20250314,101900,1653703400,37300,37400,37400,37300,469
|
||||
20250314,101800,1636200650,37400,37500,37500,37400,163
|
||||
20250314,101700,1630101150,37500,37500,37500,37400,182
|
||||
20250314,101600,1623293050,37400,37450,37450,37400,28
|
||||
20250314,101500,1622244850,37400,37350,37400,37300,119
|
||||
20250314,101400,1617794600,37350,37450,37500,37350,436
|
||||
20250314,101300,1601455900,37400,37400,37400,37300,45
|
||||
20250314,101200,1599773200,37300,37250,37450,37200,440
|
||||
20250314,101100,1583373300,37300,37350,37350,37250,64
|
||||
20250314,101000,1580987050,37400,37350,37450,37350,756
|
||||
20250314,100900,1552704700,37350,37150,37350,37150,688
|
||||
20250314,100800,1527077850,37100,37150,37150,37100,201
|
||||
20250314,100700,1519617150,37150,37150,37150,37125,190
|
||||
20250314,100600,1512558675,37150,37100,37150,37100,93
|
||||
20250314,100500,1509107575,37100,37100,37100,37100,569
|
||||
20250314,100400,1487997675,37100,37150,37150,37100,314
|
||||
20250314,100300,1476335375,37150,37150,37200,37150,146
|
||||
20250314,100200,1470909525,37150,37200,37200,37150,89
|
||||
20250314,100100,1467598975,37200,37200,37200,37200,75
|
||||
20250314,100000,1464808975,37200,37200,37250,37200,134
|
||||
20250314,095900,1459823025,37250,37300,37300,37250,269
|
||||
20250314,095800,1449802625,37250,37300,37300,37250,54
|
||||
20250314,095700,1447790525,37300,37250,37350,37250,111
|
||||
20250314,095600,1443652125,37250,37200,37300,37200,362
|
||||
20250314,095500,1430151675,37200,37250,37300,37200,105
|
||||
20250314,095400,1426242025,37200,37200,37200,37200,123
|
||||
20250314,095300,1421666425,37300,37200,37300,37150,559
|
||||
20250314,095200,1400873925,37200,37200,37200,37200,173
|
||||
20250314,095100,1394438325,37300,37250,37300,37200,86
|
||||
20250314,095000,1391233525,37200,37300,37300,37200,525
|
||||
20250314,094900,1371671575,37350,37450,37450,37350,727
|
||||
20250314,094800,1344499125,37425,37400,37450,37400,274
|
||||
20250314,094700,1334250000,37400,37375,37400,37375,407
|
||||
20250314,094600,1319033200,37400,37400,37400,37375,57
|
||||
20250314,094500,1316902500,37450,37450,37450,37350,375
|
||||
20250314,094400,1302865050,37450,37500,37500,37400,1913
|
||||
20250314,094300,1231241350,37450,37450,37500,37450,823
|
||||
20250314,094200,1200416600,37450,37500,37500,37450,334
|
||||
20250314,094100,1187895550,37500,37500,37500,37500,209
|
||||
20250314,094000,1180058050,37500,37600,37600,37500,339
|
||||
20250314,093900,1167330850,37600,37600,37650,37575,342
|
||||
20250314,093800,1154456775,37600,37650,37650,37600,16
|
||||
20250314,093700,1153854975,37650,37600,37650,37500,333
|
||||
20250314,093600,1141329575,37650,37700,37700,37500,1479
|
||||
20250314,093500,1085662775,37700,37750,37850,37700,675
|
||||
20250314,093400,1060162975,37750,37800,37850,37750,723
|
||||
20250314,093300,1032818900,37800,37650,37850,37650,733
|
||||
20250314,093200,1005144800,37600,37600,37650,37600,157
|
||||
20250314,093100,999239350,37600,37600,37600,37575,289
|
||||
20250314,093000,988373400,37550,37450,37550,37450,313
|
||||
20250314,092900,976625000,37500,37550,37550,37450,277
|
||||
20250314,092800,966236225,37550,37600,37600,37350,208
|
||||
20250314,092700,958437850,37500,37450,37900,37350,4173
|
||||
20250314,092600,800974400,37450,37600,37650,37450,1180
|
||||
20250314,092500,756721850,37600,37450,37600,37450,1441
|
||||
20250314,092400,702653500,37450,37450,37500,37350,1248
|
||||
20250314,092300,655905550,37450,37400,37450,37250,1027
|
||||
20250314,092200,617528500,37425,37300,37450,37300,852
|
||||
20250314,092100,585670275,37300,37050,37300,37050,3611
|
||||
20250314,092000,451361250,37050,37050,37100,37050,97
|
||||
20250314,091900,447764050,37050,37000,37100,37000,448
|
||||
20250314,091800,431163350,37050,36950,37050,36950,302
|
||||
20250314,091700,419985100,36950,37000,37050,36950,597
|
||||
20250314,091600,397896350,36950,36900,37000,36900,53
|
||||
20250314,091500,395938550,36850,37000,37000,36850,694
|
||||
20250314,091400,370321150,37000,36900,37000,36900,218
|
||||
20250314,091300,362256450,36900,36750,37100,36750,1626
|
||||
20250314,091200,302199350,36750,36850,36850,36750,427
|
||||
20250314,091100,286477150,36850,37000,37000,36850,185
|
||||
20250314,091000,279638550,37000,36950,37000,36800,355
|
||||
20250314,090900,266522350,36950,36900,36950,36800,131
|
||||
20250314,090800,261686600,36950,37150,37150,36900,2173
|
||||
20250314,090700,181277375,37100,36900,37100,36900,898
|
||||
20250314,090600,148054775,36850,36800,36850,36700,605
|
||||
20250314,090500,125804625,36800,36825,36850,36800,283
|
||||
20250314,090400,115379075,36800,36800,36900,36750,767
|
||||
20250314,090300,87123650,36800,36750,36850,36750,322
|
||||
20250314,090200,75275050,36700,36550,36700,36400,385
|
||||
20250314,090100,61206400,36350,36550,36600,36350,601
|
||||
20250314,090000,39329350,36600,36750,36900,36500,1049
|
||||
|
Reference in New Issue
Block a user