Update 2025-03-14 3452 candle_min
This commit is contained in:
750
352480/min/candle-20250314.csv
Normal file
750
352480/min/candle-20250314.csv
Normal file
@@ -0,0 +1,750 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,212800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,212700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,212600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,212500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,212400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,212300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,212200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,212100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,212000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,211900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,211800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,211700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,211600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,211500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,211400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,211300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,211200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,211100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,211000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,210900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,210800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,210700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,210600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,210500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,210400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,210300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,210200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,210100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,210000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,205900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,205800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,205700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,205600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,205500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,205400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,205300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,205200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,205100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,205000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,204900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,204800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,204700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,204600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,204500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,204400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,204300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,204200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,204100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,204000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,203900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,203800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,203700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,203600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,203500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,203400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,203300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,203200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,203100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,203000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,202900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,202800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,202700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,202600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,202500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,202400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,202300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,202200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,202100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,202000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,201900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,201800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,201700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,201600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,201500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,201400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,201300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,201200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,201100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,201000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,200900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,200800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,200700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,200600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,200500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,200400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,200300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,200200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,200100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,200000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,195900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,195800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,195700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,195600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,195500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,195400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,195300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,195200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,195100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,195000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,194900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,194800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,194700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,194600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,194500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,194400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,194300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,194200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,194100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,194000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,193900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,193800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,193700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,193600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,193500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,193400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,193300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,193200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,193100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,193000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,192900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,192800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,192700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,192600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,192500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,192400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,192300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,192200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,192100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,192000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,191900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,191800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,191700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,191600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,191500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,191400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,191300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,191200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,191100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,191000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,190900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,190800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,190700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,190600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,190500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,190400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,190300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,190200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,190100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,190000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,185900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,185800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,185700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,185600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,185500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,185400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,185300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,185200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,185100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,185000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,184900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,184800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,184700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,184600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,184500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,184400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,184300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,184200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,184100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,184000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,183900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,183800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,183700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,183600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,183500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,183400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,183300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,183200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,183100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,183000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,182900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,182800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,182700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,182600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,182500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,182400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,182300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,182200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,182100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,182000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,181900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,181800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,181700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,181600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,181500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,181400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,181300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,181200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,181100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,181000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,180900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,180800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,180700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,180600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,180500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,180400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,180300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,180200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,180100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,180000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,175900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,175800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,175700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,175600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,175500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,175400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,175300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,175200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,175100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,175000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,174900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,174800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,174700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,174600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,174500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,174400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,174300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,174200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,174100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,174000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,173900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,173800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,173700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,173600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,173500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,173400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,173300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,173200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,173100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,173000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,172900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,172800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,172700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,172600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,172500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,172400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,172300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,172200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,172100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,172000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,171900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,171800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,171700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,171600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,171500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,171400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,171300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,171200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,171100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,171000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,170900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,170800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,170700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,170600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,170500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,170400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,170300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,170200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,170100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,170000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,165900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,165800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,165700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,165600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,165500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,165400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,165300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,165200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,165100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,165000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,164900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,164800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,164700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,164600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,164500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,164400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,164300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,164200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,164100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,164000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,163900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,163800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,163700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,163600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,163500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,163400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,163300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,163200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,163100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,163000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,162900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,162800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,162700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,162600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,162500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,162400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,162300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,162200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,162100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,162000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,161900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,161800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,161700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,161600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,161500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,161400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,161300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,161200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,161100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,161000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,160900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,160800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,160700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,160600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,160500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,160400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,160300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,160200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,160100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,160000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,155900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,155800,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,155700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,155600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,155500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,155400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,155300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,155200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,155100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,155000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,154900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,154800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,154700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,154600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,154500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,154400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,154300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,154200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,154100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,154000,11556755750,43550,43550,43550,43550,0
|
||||
20250314,153900,11556755750,43550,43550,43550,43550,0
|
||||
20250314,153800,11556755750,43550,43550,43550,43550,0
|
||||
20250314,153700,11556755750,43550,43550,43550,43550,0
|
||||
20250314,153600,11556755750,43550,43550,43550,43550,0
|
||||
20250314,153500,11556755750,43550,43550,43550,43550,0
|
||||
20250314,153400,11556755750,43550,43550,43550,43550,0
|
||||
20250314,153300,11556755750,43550,43550,43550,43550,0
|
||||
20250314,153200,11556755750,43550,43550,43550,43550,0
|
||||
20250314,153100,11556755750,43550,43550,43550,43550,0
|
||||
20250314,153000,11556755750,43550,43550,43550,43550,6551
|
||||
20250314,152900,11271459700,43500,43500,43500,43500,0
|
||||
20250314,152800,11271459700,43500,43500,43500,43500,0
|
||||
20250314,152700,11271459700,43500,43500,43500,43500,0
|
||||
20250314,152600,11271459700,43500,43500,43500,43500,0
|
||||
20250314,152500,11271459700,43500,43500,43500,43500,0
|
||||
20250314,152400,11271459700,43500,43500,43500,43500,0
|
||||
20250314,152300,11271459700,43500,43500,43500,43500,0
|
||||
20250314,152200,11271459700,43500,43500,43500,43500,0
|
||||
20250314,152100,11271459700,43500,43500,43500,43500,0
|
||||
20250314,152000,11271459700,43500,43500,43500,43500,0
|
||||
20250314,151900,11271459700,43500,43500,43550,43450,2512
|
||||
20250314,151800,11162232700,43500,43550,43600,43500,1995
|
||||
20250314,151700,11075394450,43600,43600,43600,43550,1259
|
||||
20250314,151600,11020528750,43600,43600,43650,43600,466
|
||||
20250314,151500,11000210850,43650,43675,43675,43600,653
|
||||
20250314,151400,10971716725,43675,43700,43700,43675,92
|
||||
20250314,151300,10967697875,43650,43600,43700,43600,469
|
||||
20250314,151200,10947217375,43700,43650,43700,43600,363
|
||||
20250314,151100,10931373375,43650,43700,43750,43650,809
|
||||
20250314,151000,10896028025,43700,43750,43800,43700,649
|
||||
20250314,150900,10867637375,43850,43850,43900,43750,806
|
||||
20250314,150800,10832331725,43900,43900,43900,43850,225
|
||||
20250314,150700,10822464225,43900,43950,43950,43850,1362
|
||||
20250314,150600,10762623025,44000,44000,44050,43950,63
|
||||
20250314,150500,10759853325,44000,43950,44050,43950,420
|
||||
20250314,150400,10741375875,44000,44000,44000,43950,1177
|
||||
20250314,150300,10689608775,44000,43900,44000,43900,726
|
||||
20250314,150200,10657696575,43950,43950,43950,43900,177
|
||||
20250314,150100,10649923225,44000,44150,44150,43900,3127
|
||||
20250314,150000,10512172175,44100,44000,44150,43950,1287
|
||||
20250314,145900,10455493875,44000,44000,44000,43900,453
|
||||
20250314,145800,10435584425,43950,43900,44000,43900,505
|
||||
20250314,145700,10413389825,43950,43850,43950,43850,240
|
||||
20250314,145600,10402853175,43900,43800,43900,43800,280
|
||||
20250314,145500,10390575625,43850,43800,43850,43750,512
|
||||
20250314,145400,10368150325,43850,43800,43850,43800,94
|
||||
20250314,145300,10364029725,43850,43850,43900,43800,252
|
||||
20250314,145200,10352980625,43900,43900,43900,43850,246
|
||||
20250314,145100,10342189525,43850,43950,43950,43850,717
|
||||
20250314,145000,10310713525,43900,43900,43950,43900,317
|
||||
20250314,144900,10296783075,43950,43900,43950,43850,857
|
||||
20250314,144800,10259148025,43900,43850,43900,43850,262
|
||||
20250314,144700,10247656725,43800,43800,43850,43800,48
|
||||
20250314,144600,10245554075,43850,43800,43850,43700,540
|
||||
20250314,144500,10221909575,43800,43750,43800,43750,106
|
||||
20250314,144400,10217268575,43800,43800,43800,43750,73
|
||||
20250314,144300,10214072575,43800,43800,43800,43750,135
|
||||
20250314,144200,10208160325,43800,43700,43800,43700,339
|
||||
20250314,144100,10193322775,43700,43650,43700,43650,88
|
||||
20250314,144000,10189478525,43700,43650,43700,43600,441
|
||||
20250314,143900,10170231075,43650,43600,43650,43600,385
|
||||
20250314,143800,10153437825,43600,43550,43600,43550,177
|
||||
20250314,143700,10145723125,43600,43600,43650,43550,29
|
||||
20250314,143600,10144459325,43600,43550,43600,43550,163
|
||||
20250314,143500,10137354925,43550,43600,43650,43550,364
|
||||
20250314,143400,10121484925,43600,43600,43650,43600,61
|
||||
20250314,143300,10118824025,43600,43650,43650,43600,64
|
||||
20250314,143200,10116032325,43600,43650,43650,43600,718
|
||||
20250314,143100,10084726325,43650,43650,43650,43600,352
|
||||
20250314,143000,10069361775,43650,43700,43700,43600,568
|
||||
20250314,142900,10044576525,43700,43600,43700,43550,682
|
||||
20250314,142800,10014810025,43600,43550,43600,43550,1051
|
||||
20250314,142700,9969002525,43550,43550,43600,43550,606
|
||||
20250314,142600,9942611125,43550,43550,43550,43550,30
|
||||
20250314,142500,9941304625,43600,43550,43600,43550,179
|
||||
20250314,142400,9933505125,43600,43600,43600,43550,466
|
||||
20250314,142300,9913202575,43600,43600,43625,43600,50
|
||||
20250314,142200,9911022550,43600,43600,43650,43600,115
|
||||
20250314,142100,9906008400,43600,43600,43650,43600,66
|
||||
20250314,142000,9903128800,43650,43650,43700,43650,365
|
||||
20250314,141900,9887195600,43650,43650,43650,43650,81
|
||||
20250314,141800,9883659950,43650,43700,43725,43650,327
|
||||
20250314,141700,9869370775,43700,43725,43725,43700,16
|
||||
20250314,141600,9868671550,43700,43725,43725,43700,37
|
||||
20250314,141500,9867054625,43700,43775,43775,43700,317
|
||||
20250314,141400,9853191025,43775,43750,43775,43725,206
|
||||
20250314,141300,9844177800,43750,43700,43750,43700,8
|
||||
20250314,141200,9843828025,43700,43700,43750,43700,81
|
||||
20250314,141100,9840288025,43750,43750,43750,43700,74
|
||||
20250314,141000,9837051275,43750,43700,43750,43650,310
|
||||
20250314,140900,9823498775,43650,43600,43700,43600,793
|
||||
20250314,140800,9788880375,43550,43550,43600,43550,133
|
||||
20250314,140700,9783087725,43550,43550,43550,43550,200
|
||||
20250314,140600,9774377725,43550,43550,43550,43550,54
|
||||
20250314,140500,9772026025,43550,43550,43600,43550,501
|
||||
20250314,140400,9750185475,43550,43600,43600,43550,192
|
||||
20250314,140300,9741823175,43600,43600,43625,43600,88
|
||||
20250314,140200,9737985250,43550,43600,43600,43550,314
|
||||
20250314,140100,9724304700,43600,43650,43650,43600,65
|
||||
20250314,140000,9721468550,43650,43650,43650,43650,28
|
||||
20250314,135900,9720246350,43650,43600,43700,43600,313
|
||||
20250314,135800,9706583450,43600,43600,43600,43600,171
|
||||
20250314,135700,9699127850,43600,43600,43600,43600,223
|
||||
20250314,135600,9689405050,43600,43600,43650,43600,68
|
||||
20250314,135500,9686439750,43600,43600,43650,43600,150
|
||||
20250314,135400,9679898900,43600,43650,43650,43600,44
|
||||
20250314,135300,9677980450,43650,43650,43650,43650,13
|
||||
20250314,135200,9677413000,43650,43550,43650,43550,646
|
||||
20250314,135100,9649233000,43550,43550,43550,43550,115
|
||||
20250314,135000,9644224750,43550,43550,43600,43500,307
|
||||
20250314,134900,9630852600,43500,43550,43600,43500,128
|
||||
20250314,134800,9625280150,43550,43550,43550,43550,143
|
||||
20250314,134700,9619052500,43550,43550,43550,43550,336
|
||||
20250314,134600,9604419700,43550,43550,43600,43550,1025
|
||||
20250314,134500,9559780800,43550,43650,43650,43550,2090
|
||||
20250314,134400,9468684200,43650,43600,43700,43600,383
|
||||
20250314,134300,9451968100,43600,43650,43650,43600,366
|
||||
20250314,134200,9436004500,43600,43650,43650,43600,543
|
||||
20250314,134100,9412310200,43650,43650,43650,43650,490
|
||||
20250314,134000,9390921700,43700,43650,43700,43650,280
|
||||
20250314,133900,9378693700,43700,43650,43700,43650,67
|
||||
20250314,133800,9375767700,43650,43650,43700,43650,20
|
||||
20250314,133700,9374894500,43700,43650,43700,43650,537
|
||||
20250314,133600,9351443750,43650,43650,43700,43650,524
|
||||
20250314,133500,9328560900,43600,43700,43700,43600,956
|
||||
20250314,133400,9286795550,43700,43700,43700,43650,1647
|
||||
20250314,133300,9214871100,43700,43800,43800,43700,2723
|
||||
20250314,133200,9095760500,43800,43750,43800,43750,290
|
||||
20250314,133100,9083060850,43750,43750,43750,43750,64
|
||||
20250314,133000,9080260850,43750,43800,43800,43750,1083
|
||||
20250314,132900,9032830650,43800,43850,43850,43800,761
|
||||
20250314,132800,8999474950,43850,43900,43950,43850,471
|
||||
20250314,132700,8978798300,43900,43950,43950,43900,33
|
||||
20250314,132600,8977348300,43950,43950,43950,43950,53
|
||||
20250314,132500,8975018950,43950,43925,44000,43925,225
|
||||
20250314,132400,8965129050,43950,43950,43950,43900,132
|
||||
20250314,132300,8959328250,43900,43950,43950,43900,85
|
||||
20250314,132200,8955594600,43950,43950,43950,43900,53
|
||||
20250314,132100,8953267450,43950,43900,43950,43900,98
|
||||
20250314,132000,8948962500,43900,43800,43900,43800,597
|
||||
20250314,131900,8922769500,43800,43800,43800,43750,129
|
||||
20250314,131800,8917121500,43750,43800,43850,43750,121
|
||||
20250314,131700,8911826350,43800,43800,43850,43750,116
|
||||
20250314,131600,8906747600,43800,43750,43800,43750,218
|
||||
20250314,131500,8897203850,43800,43750,43800,43750,303
|
||||
20250314,131400,8883947350,43750,43800,43800,43750,280
|
||||
20250314,131300,8871685350,43800,43900,43900,43800,280
|
||||
20250314,131200,8859406050,43900,43850,43900,43850,39
|
||||
20250314,131100,8857694350,43950,43900,43950,43850,42
|
||||
20250314,131000,8855850350,43900,43900,43950,43900,58
|
||||
20250314,130900,8853303750,43900,43850,43950,43850,2094
|
||||
20250314,130800,8761379050,43850,43850,43850,43850,219
|
||||
20250314,130700,8751775900,43850,43800,43900,43800,213
|
||||
20250314,130600,8742432600,43900,43750,43900,43750,1889
|
||||
20250314,130500,8659573125,43750,43775,43775,43750,66
|
||||
20250314,130400,8656685550,43750,43800,43800,43750,342
|
||||
20250314,130300,8641719200,43850,43750,43850,43750,95
|
||||
20250314,130200,8637555100,43850,43850,43850,43750,2001
|
||||
20250314,130100,8549871250,43850,43950,43950,43800,998
|
||||
20250314,130000,8506078500,43950,43950,43950,43950,137
|
||||
20250314,125900,8500057350,44000,44000,44050,44000,278
|
||||
20250314,125800,8487824850,44000,44000,44000,44000,156
|
||||
20250314,125700,8480960850,44000,44050,44050,44000,34
|
||||
20250314,125600,8479464600,44050,44050,44050,44000,219
|
||||
20250314,125500,8469820250,44050,44150,44150,44050,564
|
||||
20250314,125400,8444946600,44200,44200,44250,44200,317
|
||||
20250314,125300,8430925850,44200,44150,44200,44150,36
|
||||
20250314,125200,8429335250,44200,44200,44200,44100,936
|
||||
20250314,125100,8387975150,44200,44250,44250,44200,82
|
||||
20250314,125000,8384350700,44200,44250,44250,44200,154
|
||||
20250314,124900,8377538600,44250,44300,44300,44250,661
|
||||
20250314,124800,8348264600,44300,44300,44350,44300,117
|
||||
20250314,124700,8343081350,44350,44350,44350,44350,6
|
||||
20250314,124600,8342815250,44350,44350,44350,44300,50
|
||||
20250314,124500,8340599300,44300,44300,44350,44300,36
|
||||
20250314,124400,8339004350,44350,44350,44350,44350,50
|
||||
20250314,124300,8336786850,44350,44300,44350,44300,11
|
||||
20250314,124200,8336299500,44300,44300,44300,44300,125
|
||||
20250314,124100,8330762000,44300,44300,44300,44300,266
|
||||
20250314,124000,8318978200,44300,44350,44350,44300,1637
|
||||
20250314,123900,8246410850,44350,44350,44350,44350,127
|
||||
20250314,123800,8240778400,44400,44400,44400,44400,145
|
||||
20250314,123700,8234340400,44350,44400,44400,44350,55
|
||||
20250314,123600,8231900900,44350,44350,44350,44350,1
|
||||
20250314,123500,8231856550,44400,44400,44450,44400,96
|
||||
20250314,123400,8227592050,44450,44350,44450,44350,105
|
||||
20250314,123300,8222929000,44350,44400,44450,44350,80
|
||||
20250314,123200,8219377200,44450,44450,44450,44400,69
|
||||
20250314,123100,8216312200,44450,44450,44450,44450,56
|
||||
20250314,123000,8213823000,44450,44400,44450,44400,86
|
||||
20250314,122900,8210004500,44400,44400,44400,44350,368
|
||||
20250314,122800,8193680700,44400,44400,44400,44350,202
|
||||
20250314,122700,8184714675,44400,44500,44500,44350,344
|
||||
20250314,122600,8169433225,44500,44600,44650,44500,1755
|
||||
20250314,122500,8091189275,44650,44800,44800,44650,2378
|
||||
20250314,122400,7984808125,44800,44700,44850,44650,2394
|
||||
20250314,122300,7877690975,44675,44700,44700,44675,299
|
||||
20250314,122200,7864326400,44675,44600,44675,44600,496
|
||||
20250314,122100,7842190350,44600,44550,44600,44550,482
|
||||
20250314,122000,7820698875,44600,44350,44600,44350,2148
|
||||
20250314,121900,7725174325,44400,44400,44400,44400,1
|
||||
20250314,121800,7725129925,44400,44350,44400,44350,147
|
||||
20250314,121700,7718609475,44350,44400,44400,44350,202
|
||||
20250314,121600,7709650225,44350,44400,44450,44350,585
|
||||
20250314,121500,7683686025,44450,44250,44500,44250,2043
|
||||
20250314,121400,7593091775,44200,44100,44200,44100,955
|
||||
20250314,121300,7550930225,44050,44050,44050,44050,76
|
||||
20250314,121200,7547582425,44050,44100,44100,44050,139
|
||||
20250314,121100,7541453125,44000,44050,44050,44000,51
|
||||
20250314,121000,7539206625,44000,43950,44000,43950,35
|
||||
20250314,120900,7537667125,44000,44000,44000,44000,344
|
||||
20250314,120800,7522531125,44050,44050,44050,44050,1
|
||||
20250314,120700,7522487075,44050,44000,44050,44000,18
|
||||
20250314,120600,7521694425,44000,44000,44000,44000,100
|
||||
20250314,120500,7517294425,44050,44050,44050,44050,87
|
||||
20250314,120400,7513462075,44050,44000,44050,44000,46
|
||||
20250314,120300,7511436075,44000,44000,44000,44000,358
|
||||
20250314,120200,7495684075,44000,44000,44000,44000,111
|
||||
20250314,120100,7490800075,44000,44050,44100,44000,137
|
||||
20250314,120000,7484768375,44050,44050,44150,44050,34
|
||||
20250314,115900,7483270425,44100,44150,44150,44100,108
|
||||
20250314,115800,7478503325,44150,44200,44200,44100,398
|
||||
20250314,115700,7460948825,44200,44200,44200,44200,266
|
||||
20250314,115600,7449191625,44200,44100,44200,44100,902
|
||||
20250314,115500,7409360425,44100,44000,44100,44000,230
|
||||
20250314,115400,7399219575,44000,44000,44100,44000,2292
|
||||
20250314,115300,7298185775,43950,43950,44000,43950,177
|
||||
20250314,115200,7290406525,43900,43850,43900,43850,64
|
||||
20250314,115100,7287598875,43900,43850,43900,43850,139
|
||||
20250314,115000,7281498025,43900,43850,43900,43850,5
|
||||
20250314,114900,7281278725,43850,43850,43850,43850,0
|
||||
20250314,114800,7281278725,43850,43900,43900,43850,7
|
||||
20250314,114700,7280971525,43850,43850,43850,43850,46
|
||||
20250314,114600,7278954425,43800,43850,43850,43800,22
|
||||
20250314,114500,7277989775,43850,43825,43850,43825,23
|
||||
20250314,114400,7276981475,43800,43800,43800,43800,15
|
||||
20250314,114300,7276324475,43800,43800,43850,43800,41
|
||||
20250314,114200,7274526975,43850,43800,43850,43800,21
|
||||
20250314,114100,7273607125,43800,43800,43850,43750,386
|
||||
20250314,114000,7256704975,43800,43800,43800,43800,59
|
||||
20250314,113900,7254120775,43800,43750,43800,43750,16
|
||||
20250314,113800,7253420525,43800,43750,43800,43700,544
|
||||
20250314,113700,7229601675,43800,43750,43800,43700,1033
|
||||
20250314,113600,7184442075,43700,43700,43700,43700,133
|
||||
20250314,113500,7178629975,43700,43750,43750,43700,255
|
||||
20250314,113400,7167473975,43750,43800,43800,43750,91
|
||||
20250314,113300,7163489525,43800,43900,43900,43800,1007
|
||||
20250314,113200,7119332575,43900,43900,43900,43900,26
|
||||
20250314,113100,7118191175,43900,43900,43900,43900,37
|
||||
20250314,113000,7116566875,43900,43900,43900,43900,91
|
||||
20250314,112900,7112571975,43900,43950,43975,43900,73
|
||||
20250314,112800,7109364600,43950,43950,43950,43950,115
|
||||
20250314,112700,7104310350,43950,43950,43950,43950,182
|
||||
20250314,112600,7096311450,43950,43950,43950,43950,83
|
||||
20250314,112500,7092663600,43950,43950,43950,43950,52
|
||||
20250314,112400,7090378200,43950,43950,43950,43900,415
|
||||
20250314,112300,7072139800,43950,43950,43950,43950,18
|
||||
20250314,112200,7071348700,44000,44000,44000,44000,117
|
||||
20250314,112100,7066200700,44000,44000,44000,44000,188
|
||||
20250314,112000,7057928700,44100,44050,44100,44000,387
|
||||
20250314,111900,7040896400,44050,44000,44050,43950,132
|
||||
20250314,111800,7035085700,44000,44000,44000,43950,649
|
||||
20250314,111700,7006529750,44000,44000,44050,44000,463
|
||||
20250314,111600,6986154450,44050,44050,44100,44050,179
|
||||
20250314,111500,6978269400,44050,44000,44100,44000,664
|
||||
20250314,111400,6949008400,44000,43900,44000,43900,104
|
||||
20250314,111300,6944434400,43900,43800,43900,43800,619
|
||||
20250314,111200,6917294150,43800,43700,43800,43650,411
|
||||
20250314,111100,6899312350,43750,43700,43750,43650,272
|
||||
20250314,111000,6887427900,43650,43750,43750,43650,1263
|
||||
20250314,110900,6832197400,43750,43800,43800,43750,293
|
||||
20250314,110800,6819364900,43800,43850,43850,43800,110
|
||||
20250314,110700,6814546450,43800,43850,43850,43800,138
|
||||
20250314,110600,6808500600,43850,43850,43850,43750,65
|
||||
20250314,110500,6805652600,43750,43850,43850,43750,433
|
||||
20250314,110400,6786687000,43850,43800,43850,43800,49
|
||||
20250314,110300,6784539350,43850,43850,43850,43850,1
|
||||
20250314,110200,6784495500,43800,43800,43800,43800,112
|
||||
20250314,110100,6779589900,43800,43800,43800,43800,35
|
||||
20250314,110000,6778056900,43800,43750,43800,43750,8
|
||||
20250314,105900,6777706600,43750,43875,43875,43750,620
|
||||
20250314,105800,6750563925,43850,43850,43850,43850,139
|
||||
20250314,105700,6744468775,43800,43800,43800,43750,217
|
||||
20250314,105600,6734964425,43850,43800,43850,43800,95
|
||||
20250314,105500,6730803175,43800,43800,43800,43775,491
|
||||
20250314,105400,6709297625,43750,43750,43800,43750,79
|
||||
20250314,105300,6705837975,43800,43750,43800,43750,88
|
||||
20250314,105200,6701985825,43700,43700,43700,43650,223
|
||||
20250314,105100,6692246125,43650,43750,43800,43650,815
|
||||
20250314,105000,6656613775,43800,43800,43850,43800,426
|
||||
20250314,104900,6637954725,43850,43950,43950,43850,510
|
||||
20250314,104800,6615573275,43950,43950,43950,43950,61
|
||||
20250314,104700,6612892325,43950,44000,44000,43950,22
|
||||
20250314,104600,6611925225,44000,44100,44150,44000,870
|
||||
20250314,104500,6573598025,44150,44150,44150,44150,277
|
||||
20250314,104400,6561368475,44100,44050,44125,44050,323
|
||||
20250314,104300,6547124700,44050,44100,44100,44050,76
|
||||
20250314,104200,6543773300,44050,44050,44050,44050,24
|
||||
20250314,104100,6542716100,44050,44050,44100,44050,29
|
||||
20250314,104000,6541438600,44050,44050,44100,44000,428
|
||||
20250314,103900,6522584050,44050,44050,44050,44050,216
|
||||
20250314,103800,6513069250,44050,44050,44050,44050,1
|
||||
20250314,103700,6513025200,44050,44050,44200,44000,209
|
||||
20250314,103600,6503811900,44050,44100,44100,44050,39
|
||||
20250314,103500,6502092100,44150,44150,44200,44100,304
|
||||
20250314,103400,6488662400,44100,44250,44300,44100,350
|
||||
20250314,103300,6473205100,44250,43850,44250,43850,721
|
||||
20250314,103200,6441467650,43900,43900,43900,43850,283
|
||||
20250314,103100,6429048100,43900,43950,44000,43900,126
|
||||
20250314,103000,6423508300,43900,44150,44200,43900,532
|
||||
20250314,102900,6400057450,44200,43950,44200,43900,438
|
||||
20250314,102800,6380782750,43900,43650,43900,43650,314
|
||||
20250314,102700,6367019250,43800,43550,43800,43550,755
|
||||
20250314,102600,6334053000,43500,43500,43500,43475,352
|
||||
20250314,102500,6318741050,43550,43450,43550,43450,18
|
||||
20250314,102400,6317958850,43450,43550,43550,43450,1776
|
||||
20250314,102300,6240756400,43550,43500,43550,43500,500
|
||||
20250314,102200,6218986400,43550,43550,43550,43550,362
|
||||
20250314,102100,6203221300,43550,43500,43550,43450,552
|
||||
20250314,102000,6179216300,43500,43500,43550,43500,1004
|
||||
20250314,101900,6135541750,43500,43650,43650,43450,3681
|
||||
20250314,101800,5975339050,43650,43700,43700,43600,1167
|
||||
20250314,101700,5924415800,43700,43750,43800,43700,820
|
||||
20250314,101600,5888563550,43750,43800,43800,43750,57
|
||||
20250314,101500,5886067550,43700,43800,43800,43700,535
|
||||
20250314,101400,5862650550,43800,43800,43800,43800,138
|
||||
20250314,101300,5856606150,43850,43850,43850,43800,321
|
||||
20250314,101200,5842531200,43850,43900,43900,43850,154
|
||||
20250314,101100,5835777225,43900,43850,43900,43800,178
|
||||
20250314,101000,5827971725,43850,43850,43900,43850,333
|
||||
20250314,100900,5813367225,43850,43850,43900,43850,709
|
||||
20250314,100800,5782277525,43850,43950,43950,43850,1102
|
||||
20250314,100700,5733871175,43950,43950,44000,43950,182
|
||||
20250314,100600,5725870825,43900,44000,44000,43900,255
|
||||
20250314,100500,5714667925,44000,44150,44150,43950,1093
|
||||
20250314,100400,5666577325,44150,44150,44150,44100,394
|
||||
20250314,100300,5649190125,44150,44200,44200,44150,104
|
||||
20250314,100200,5644595825,44250,44400,44400,44100,1716
|
||||
20250314,100100,5568714475,44350,44400,44450,44350,895
|
||||
20250314,100000,5528991875,44500,44550,44550,44400,1206
|
||||
20250314,095900,5475368125,44550,44550,44550,44550,360
|
||||
20250314,095800,5459330125,44550,44550,44550,44500,1140
|
||||
20250314,095700,5408553275,44550,44400,44600,44400,3487
|
||||
20250314,095600,5253399775,44400,44300,44400,44250,585
|
||||
20250314,095500,5227468575,44300,44200,44350,44200,725
|
||||
20250314,095400,5195382475,44200,44000,44200,44000,599
|
||||
20250314,095300,5168979625,44050,44000,44100,44000,283
|
||||
20250314,095200,5156509325,44100,44000,44100,44000,151
|
||||
20250314,095100,5149864625,44000,44050,44050,43950,1022
|
||||
20250314,095000,5104875775,44050,43950,44050,43950,1447
|
||||
20250314,094900,5041255625,43950,43900,43950,43850,476
|
||||
20250314,094800,5020364725,43900,43850,43950,43800,519
|
||||
20250314,094700,4997593375,43800,43850,43900,43800,1209
|
||||
20250314,094600,4944589275,43850,43625,43850,43625,1267
|
||||
20250314,094500,4889217275,43600,43700,43700,43600,217
|
||||
20250314,094400,4879744025,43650,43600,43650,43550,349
|
||||
20250314,094300,4864522825,43600,43625,43625,43600,228
|
||||
20250314,094200,4854581800,43625,43550,43650,43550,94
|
||||
20250314,094100,4850483625,43550,43700,43700,43500,784
|
||||
20250314,094000,4816332025,43650,43650,43700,43650,338
|
||||
20250314,093900,4801578275,43650,43600,43700,43600,972
|
||||
20250314,093800,4759173275,43600,43550,43600,43500,1215
|
||||
20250314,093700,4706268525,43650,43700,43750,43600,1621
|
||||
20250314,093600,4635502425,43650,43800,43850,43550,10872
|
||||
20250314,093500,4161675775,43750,43750,43850,43700,1937
|
||||
20250314,093400,4076891925,43750,43900,43900,43750,552
|
||||
20250314,093300,4052716525,43950,43950,43950,43900,125
|
||||
20250314,093200,4047227175,43950,44150,44150,43950,578
|
||||
20250314,093100,4021787625,44150,44100,44150,44050,1144
|
||||
20250314,093000,3971355125,44100,43650,44100,43650,1088
|
||||
20250314,092900,3923553225,43650,43600,43750,43550,1495
|
||||
20250314,092800,3858381125,43600,43600,43600,43600,510
|
||||
20250314,092700,3836145125,43600,43650,43650,43600,1018
|
||||
20250314,092600,3791739825,43600,43650,43650,43550,3243
|
||||
20250314,092500,3650351425,43650,43850,43900,43600,2304
|
||||
20250314,092400,3549553775,43800,43850,43900,43800,375
|
||||
20250314,092300,3533113525,43800,44000,44000,43700,4265
|
||||
20250314,092200,3346258625,43950,44050,44050,43950,1189
|
||||
20250314,092100,3293953225,44050,44050,44100,44000,429
|
||||
20250314,092000,3275055625,44050,44200,44250,44050,1461
|
||||
20250314,091900,3210519875,44200,44300,44300,44200,440
|
||||
20250314,091800,3191058425,44300,44300,44400,44250,2190
|
||||
20250314,091700,3094033200,44300,44000,44300,44000,1155
|
||||
20250314,091600,3043036625,44000,43700,44150,43700,1896
|
||||
20250314,091500,2959670200,43700,43900,43900,43600,11240
|
||||
20250314,091400,2467984375,43950,44100,44100,43950,2153
|
||||
20250314,091300,2373253225,44100,44100,44150,44100,570
|
||||
20250314,091200,2348107025,44100,44150,44250,43950,3165
|
||||
20250314,091100,2208677425,44250,44300,44350,44150,1730
|
||||
20250314,091000,2132120175,44300,44150,44400,44100,2275
|
||||
20250314,090900,2031470825,44150,44200,44300,44000,7971
|
||||
20250314,090800,1679652175,44200,44300,44400,44200,2167
|
||||
20250314,090700,1583530850,44300,44500,44500,44200,4533
|
||||
20250314,090600,1382448550,44500,44650,44700,44500,2025
|
||||
20250314,090500,1292064650,44650,44550,44750,44350,6709
|
||||
20250314,090400,993127250,44550,44750,44900,44550,4106
|
||||
20250314,090300,809348900,44750,44750,44750,44600,2109
|
||||
20250314,090200,715107225,44750,44850,44900,44650,2460
|
||||
20250314,090100,604873525,44850,44450,44950,44400,4491
|
||||
20250314,090000,403807850,44500,44550,44750,44400,9057
|
||||
|
Reference in New Issue
Block a user