Update 2025-03-14 3452 candle_min
This commit is contained in:
751
354320/min/candle-20250314.csv
Normal file
751
354320/min/candle-20250314.csv
Normal file
@@ -0,0 +1,751 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,212900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,212800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,212700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,212600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,212500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,212400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,212300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,212200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,212100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,212000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,211900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,211800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,211700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,211600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,211500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,211400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,211300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,211200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,211100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,211000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,210900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,210800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,210700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,210600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,210500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,210400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,210300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,210200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,210100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,210000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,205900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,205800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,205700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,205600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,205500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,205400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,205300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,205200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,205100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,205000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,204900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,204800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,204700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,204600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,204500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,204400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,204300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,204200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,204100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,204000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,203900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,203800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,203700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,203600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,203500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,203400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,203300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,203200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,203100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,203000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,202900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,202800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,202700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,202600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,202500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,202400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,202300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,202200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,202100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,202000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,201900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,201800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,201700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,201600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,201500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,201400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,201300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,201200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,201100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,201000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,200900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,200800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,200700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,200600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,200500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,200400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,200300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,200200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,200100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,200000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,195900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,195800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,195700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,195600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,195500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,195400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,195300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,195200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,195100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,195000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,194900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,194800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,194700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,194600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,194500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,194400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,194300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,194200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,194100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,194000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,193900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,193800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,193700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,193600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,193500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,193400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,193300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,193200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,193100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,193000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,192900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,192800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,192700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,192600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,192500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,192400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,192300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,192200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,192100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,192000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,191900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,191800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,191700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,191600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,191500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,191400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,191300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,191200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,191100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,191000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,190900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,190800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,190700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,190600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,190500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,190400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,190300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,190200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,190100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,190000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,185900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,185800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,185700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,185600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,185500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,185400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,185300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,185200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,185100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,185000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,184900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,184800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,184700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,184600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,184500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,184400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,184300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,184200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,184100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,184000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,183900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,183800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,183700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,183600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,183500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,183400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,183300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,183200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,183100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,183000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,182900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,182800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,182700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,182600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,182500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,182400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,182300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,182200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,182100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,182000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,181900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,181800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,181700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,181600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,181500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,181400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,181300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,181200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,181100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,181000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,180900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,180800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,180700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,180600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,180500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,180400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,180300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,180200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,180100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,180000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,175900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,175800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,175700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,175600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,175500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,175400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,175300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,175200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,175100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,175000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,174900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,174800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,174700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,174600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,174500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,174400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,174300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,174200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,174100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,174000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,173900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,173800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,173700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,173600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,173500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,173400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,173300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,173200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,173100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,173000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,172900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,172800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,172700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,172600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,172500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,172400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,172300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,172200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,172100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,172000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,171900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,171800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,171700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,171600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,171500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,171400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,171300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,171200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,171100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,171000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,170900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,170800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,170700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,170600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,170500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,170400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,170300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,170200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,170100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,170000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,165900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,165800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,165700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,165600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,165500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,165400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,165300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,165200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,165100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,165000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,164900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,164800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,164700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,164600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,164500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,164400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,164300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,164200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,164100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,164000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,163900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,163800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,163700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,163600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,163500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,163400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,163300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,163200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,163100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,163000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,162900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,162800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,162700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,162600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,162500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,162400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,162300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,162200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,162100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,162000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,161900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,161800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,161700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,161600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,161500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,161400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,161300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,161200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,161100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,161000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,160900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,160800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,160700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,160600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,160500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,160400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,160300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,160200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,160100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,160000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,155900,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,155800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,155700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,155600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,155500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,155400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,155300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,155200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,155100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,155000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,154900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,154800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,154700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,154600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,154500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,154400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,154300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,154200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,154100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,154000,5825307500,29550,29550,29550,29550,0
|
||||
20250314,153900,5825307500,29550,29550,29550,29550,0
|
||||
20250314,153800,5825307500,29550,29550,29550,29550,0
|
||||
20250314,153700,5825307500,29550,29550,29550,29550,0
|
||||
20250314,153600,5825307500,29550,29550,29550,29550,0
|
||||
20250314,153500,5825307500,29550,29550,29550,29550,0
|
||||
20250314,153400,5825307500,29550,29550,29550,29550,0
|
||||
20250314,153300,5825307500,29550,29550,29550,29550,0
|
||||
20250314,153200,5825307500,29550,29550,29550,29550,0
|
||||
20250314,153100,5825307500,29550,29550,29550,29550,0
|
||||
20250314,153000,5825307500,29550,29550,29550,29550,6410
|
||||
20250314,152900,5635892000,29650,29650,29650,29650,0
|
||||
20250314,152800,5635892000,29650,29650,29650,29650,0
|
||||
20250314,152700,5635892000,29650,29650,29650,29650,0
|
||||
20250314,152600,5635892000,29650,29650,29650,29650,0
|
||||
20250314,152500,5635892000,29650,29650,29650,29650,0
|
||||
20250314,152400,5635892000,29650,29650,29650,29650,0
|
||||
20250314,152300,5635892000,29650,29650,29650,29650,0
|
||||
20250314,152200,5635892000,29650,29650,29650,29650,0
|
||||
20250314,152100,5635892000,29650,29650,29650,29650,0
|
||||
20250314,152000,5635892000,29650,29650,29650,29650,0
|
||||
20250314,151900,5635892000,29650,29550,29700,29550,1481
|
||||
20250314,151800,5592034000,29600,29600,29625,29575,492
|
||||
20250314,151700,5577470675,29600,29600,29650,29550,764
|
||||
20250314,151600,5554858475,29600,29600,29600,29550,703
|
||||
20250314,151500,5534067725,29600,29625,29650,29550,1905
|
||||
20250314,151400,5477682700,29600,29650,29675,29600,452
|
||||
20250314,151300,5464279200,29650,29700,29700,29600,1767
|
||||
20250314,151200,5411950625,29700,29625,29700,29625,218
|
||||
20250314,151100,5405487200,29650,29650,29650,29650,99
|
||||
20250314,151000,5402551850,29650,29650,29650,29625,43
|
||||
20250314,150900,5401276925,29600,29650,29650,29600,363
|
||||
20250314,150800,5390516575,29600,29650,29650,29600,801
|
||||
20250314,150700,5366778175,29650,29700,29700,29650,913
|
||||
20250314,150600,5339698425,29650,29650,29700,29650,405
|
||||
20250314,150500,5327680475,29700,29650,29700,29650,123
|
||||
20250314,150400,5324032375,29650,29600,29650,29600,863
|
||||
20250314,150300,5298460975,29600,29650,29700,29600,2616
|
||||
20250314,150200,5220911625,29700,29700,29750,29700,677
|
||||
20250314,150100,5200804675,29700,29800,29800,29700,585
|
||||
20250314,150000,5183411925,29800,29750,29800,29750,124
|
||||
20250314,145900,5179718725,29750,29800,29900,29750,517
|
||||
20250314,145800,5164310775,29800,29850,29850,29800,203
|
||||
20250314,145700,5158260525,29800,29800,29800,29800,51
|
||||
20250314,145600,5156740725,29800,29750,29800,29750,204
|
||||
20250314,145500,5150666525,29750,29800,29800,29700,897
|
||||
20250314,145400,5124001075,29750,29750,29750,29750,0
|
||||
20250314,145300,5124001075,29750,29750,29800,29750,165
|
||||
20250314,145200,5119090825,29750,29800,29800,29750,73
|
||||
20250314,145100,5116915475,29800,29800,29800,29750,271
|
||||
20250314,145000,5108851125,29775,29800,29800,29750,135
|
||||
20250314,144900,5104834000,29750,29800,29800,29750,248
|
||||
20250314,144800,5097450000,29750,29750,29750,29700,189
|
||||
20250314,144700,5091834450,29700,29750,29750,29700,714
|
||||
20250314,144600,5070620950,29750,29700,29750,29700,28
|
||||
20250314,144500,5069788000,29750,29850,29850,29700,775
|
||||
20250314,144400,5046759400,29750,29750,29750,29700,1207
|
||||
20250314,144300,5010908200,29750,29750,29750,29750,59
|
||||
20250314,144200,5009152950,29750,29750,29750,29750,201
|
||||
20250314,144100,5003173200,29750,29750,29750,29750,490
|
||||
20250314,144000,4988595700,29750,29750,29750,29700,1443
|
||||
20250314,143900,4945678350,29750,29850,29850,29700,2255
|
||||
20250314,143800,4878547500,29800,29850,29850,29800,583
|
||||
20250314,143700,4861153150,29850,29900,29900,29850,11
|
||||
20250314,143600,4860824400,29900,29900,29900,29900,15
|
||||
20250314,143500,4860375900,29900,29950,29950,29850,570
|
||||
20250314,143400,4843359700,29850,29850,29850,29850,15
|
||||
20250314,143300,4842911950,29850,29850,29850,29850,0
|
||||
20250314,143200,4842911950,29850,30000,30000,29850,333
|
||||
20250314,143100,4832957350,30000,29900,30000,29900,108
|
||||
20250314,143000,4829727150,30000,29900,30000,29850,609
|
||||
20250314,142900,4811517700,30000,30000,30000,30000,492
|
||||
20250314,142800,4796757700,30000,29850,30000,29850,297
|
||||
20250314,142700,4787878100,29850,29850,29850,29800,285
|
||||
20250314,142600,4779381850,29850,29800,29850,29800,930
|
||||
20250314,142500,4751653100,29850,29850,29850,29850,554
|
||||
20250314,142400,4735116200,29850,29900,29925,29850,2078
|
||||
20250314,142300,4673054775,29925,29950,29950,29925,34
|
||||
20250314,142200,4672036750,29900,29900,29900,29900,215
|
||||
20250314,142100,4665608250,29950,29900,29950,29900,417
|
||||
20250314,142000,4653139850,29900,29900,29900,29900,261
|
||||
20250314,141900,4645335950,29900,29950,29950,29900,116
|
||||
20250314,141800,4641867300,29900,29950,29950,29900,1112
|
||||
20250314,141700,4608618200,29900,30000,30000,29900,2519
|
||||
20250314,141600,4533109300,30050,30050,30100,30050,199
|
||||
20250314,141500,4527129250,30050,30050,30050,30050,97
|
||||
20250314,141400,4524214400,30050,30100,30100,30000,102
|
||||
20250314,141300,4521152350,30100,30050,30100,30050,797
|
||||
20250314,141200,4497199500,30050,30050,30050,30050,117
|
||||
20250314,141100,4493683650,30050,30050,30050,30050,12
|
||||
20250314,141000,4493323050,30050,30050,30050,30050,111
|
||||
20250314,140900,4489987500,30150,30150,30150,30150,0
|
||||
20250314,140800,4489987500,30150,30150,30150,30150,16
|
||||
20250314,140700,4489505100,30050,30050,30050,30050,21
|
||||
20250314,140600,4488874050,30050,30050,30050,30050,4
|
||||
20250314,140500,4488753850,30100,30050,30100,30050,141
|
||||
20250314,140400,4484512250,30050,30050,30050,30050,7
|
||||
20250314,140300,4484301900,30050,30050,30050,30050,4
|
||||
20250314,140200,4484181700,30150,30100,30150,30100,161
|
||||
20250314,140100,4479335550,30150,30150,30150,30150,15
|
||||
20250314,140000,4478883300,30150,30150,30150,30150,4
|
||||
20250314,135900,4478762700,30150,30100,30150,30100,57
|
||||
20250314,135800,4477045100,30100,30100,30100,30100,21
|
||||
20250314,135700,4476413000,30050,30050,30050,30050,70
|
||||
20250314,135600,4474309500,30100,30050,30100,30050,132
|
||||
20250314,135500,4470342200,30050,30050,30100,30050,183
|
||||
20250314,135400,4464834750,30050,30050,30050,30050,11
|
||||
20250314,135300,4464504200,30050,30050,30050,30050,271
|
||||
20250314,135200,4456360650,30050,30050,30050,30050,31
|
||||
20250314,135100,4455429100,30100,30100,30100,30100,33
|
||||
20250314,135000,4454435800,30050,30050,30050,30000,161
|
||||
20250314,134900,4449601750,30050,30050,30050,30050,50
|
||||
20250314,134800,4448099250,30000,30000,30000,30000,0
|
||||
20250314,134700,4448099250,30000,30100,30100,30000,675
|
||||
20250314,134600,4427837900,30000,30050,30100,30000,681
|
||||
20250314,134500,4407351350,30050,30050,30050,30050,7
|
||||
20250314,134400,4407141000,30050,30050,30050,30000,64
|
||||
20250314,134300,4405218800,30050,30050,30050,30000,37
|
||||
20250314,134200,4404107450,30050,30100,30100,30050,973
|
||||
20250314,134100,4374858800,30050,30050,30050,30050,20
|
||||
20250314,134000,4374257800,30100,30100,30100,30100,8
|
||||
20250314,133900,4374017000,30100,30100,30100,30100,10
|
||||
20250314,133800,4373716000,30100,30100,30100,30100,18
|
||||
20250314,133700,4373174200,30050,30050,30050,30050,0
|
||||
20250314,133600,4373174200,30050,30050,30050,30050,182
|
||||
20250314,133500,4367705100,30050,30050,30050,30050,67
|
||||
20250314,133400,4365691750,30050,30050,30050,30050,43
|
||||
20250314,133300,4364399600,30050,30100,30100,30050,36
|
||||
20250314,133200,4363317000,30100,30050,30100,30050,41
|
||||
20250314,133100,4362082950,30050,30050,30050,30050,24
|
||||
20250314,133000,4361361750,30100,30100,30100,30100,1
|
||||
20250314,132900,4361331650,30050,30050,30050,30050,0
|
||||
20250314,132800,4361331650,30050,30050,30050,30050,85
|
||||
20250314,132700,4358777400,30050,30050,30050,30050,110
|
||||
20250314,132600,4355471900,30100,30100,30100,30100,2
|
||||
20250314,132500,4355411700,30050,30100,30100,30050,19
|
||||
20250314,132400,4354840400,30100,30050,30100,30050,10
|
||||
20250314,132300,4354539650,30050,30050,30100,30050,129
|
||||
20250314,132200,4350661700,30050,30100,30100,30050,35
|
||||
20250314,132100,4349609450,30050,30050,30050,30050,24
|
||||
20250314,132000,4348888250,30100,30100,30100,30050,258
|
||||
20250314,131900,4341134500,30100,30100,30100,30100,4
|
||||
20250314,131800,4341014100,30050,30050,30050,30050,55
|
||||
20250314,131700,4339361350,30050,30050,30050,30050,1
|
||||
20250314,131600,4339331300,30100,30100,30100,30100,30
|
||||
20250314,131500,4338428300,30100,30100,30100,30100,0
|
||||
20250314,131400,4338428300,30100,30100,30100,30100,7
|
||||
20250314,131300,4338217600,30050,30000,30100,30000,148
|
||||
20250314,131200,4333775900,30000,30050,30050,30000,454
|
||||
20250314,131100,4320150850,30000,30100,30100,30000,1053
|
||||
20250314,131000,4288512950,30100,30050,30100,30050,369
|
||||
20250314,130900,4277423650,30050,30150,30150,30050,1564
|
||||
20250314,130800,4230380350,30150,30150,30150,30150,16
|
||||
20250314,130700,4229897950,30150,30100,30150,30100,68
|
||||
20250314,130600,4227850850,30100,30100,30150,30100,72
|
||||
20250314,130500,4225682650,30100,30200,30200,30100,232
|
||||
20250314,130400,4218689650,30200,30200,30200,30200,139
|
||||
20250314,130300,4214491850,30200,30200,30200,30200,21
|
||||
20250314,130200,4213857650,30250,30250,30250,30250,0
|
||||
20250314,130100,4213857650,30250,30250,30250,30250,1
|
||||
20250314,130000,4213827400,30150,30150,30150,30150,5
|
||||
20250314,125900,4213676650,30250,30250,30250,30250,1
|
||||
20250314,125800,4213646400,30150,30150,30150,30150,63
|
||||
20250314,125700,4211746950,30100,30100,30100,30100,178
|
||||
20250314,125600,4206389150,30100,30250,30250,30100,79
|
||||
20250314,125500,4204010000,30250,30250,30250,30250,1
|
||||
20250314,125400,4203979750,30250,30250,30250,30250,3
|
||||
20250314,125300,4203889000,30100,30100,30100,30100,10
|
||||
20250314,125200,4203588000,30100,30100,30100,30100,50
|
||||
20250314,125100,4202083000,30100,30250,30250,30100,1021
|
||||
20250314,125000,4171299400,30250,30250,30250,30250,0
|
||||
20250314,124900,4171299400,30250,30250,30250,30250,32
|
||||
20250314,124800,4170331400,30250,30250,30250,30250,1
|
||||
20250314,124700,4170301150,30200,30250,30250,30200,32
|
||||
20250314,124600,4169334650,30200,30250,30250,30200,2
|
||||
20250314,124500,4169274200,30300,30300,30300,30300,0
|
||||
20250314,124400,4169274200,30300,30200,30300,30200,308
|
||||
20250314,124300,4159945600,30300,30250,30300,30250,2
|
||||
20250314,124200,4159885050,30250,30300,30300,30250,3
|
||||
20250314,124100,4159794200,30150,30150,30150,30150,168
|
||||
20250314,124000,4154729000,30200,30300,30300,30200,755
|
||||
20250314,123900,4131927500,30250,30250,30250,30250,99
|
||||
20250314,123800,4128932750,30300,30250,30300,30250,577
|
||||
20250314,123700,4111478400,30250,30250,30250,30250,127
|
||||
20250314,123600,4107636650,30250,30375,30400,30250,840
|
||||
20250314,123500,4082182325,30350,30350,30400,30350,178
|
||||
20250314,123400,4076779975,30350,30350,30400,30350,55
|
||||
20250314,123300,4075110625,30350,30350,30350,30350,319
|
||||
20250314,123200,4065428975,30350,30325,30350,30300,101
|
||||
20250314,123100,4062368500,30350,30350,30350,30350,18
|
||||
20250314,123000,4061822200,30350,30350,30350,30350,446
|
||||
20250314,122900,4048286100,30350,30300,30350,30300,12
|
||||
20250314,122800,4047922400,30300,30300,30350,30300,55
|
||||
20250314,122700,4046255800,30300,30300,30300,30300,0
|
||||
20250314,122600,4046255800,30300,30300,30300,30300,9
|
||||
20250314,122500,4045983100,30350,30350,30350,30350,12
|
||||
20250314,122400,4045618900,30300,30350,30350,30300,74
|
||||
20250314,122300,4043376050,30350,30350,30350,30350,22
|
||||
20250314,122200,4042708350,30300,30300,30300,30300,156
|
||||
20250314,122100,4037981550,30300,30300,30300,30300,72
|
||||
20250314,122000,4035799950,30350,30350,30350,30350,16
|
||||
20250314,121900,4035314350,30300,30300,30300,30300,70
|
||||
20250314,121800,4033193350,30350,30350,30350,30350,0
|
||||
20250314,121700,4033193350,30350,30300,30350,30300,98
|
||||
20250314,121600,4030223050,30300,30300,30350,30300,440
|
||||
20250314,121500,4016891000,30300,30300,30350,30300,301
|
||||
20250314,121400,4007755750,30300,30300,30300,30300,67
|
||||
20250314,121300,4005725650,30300,30300,30300,30300,81
|
||||
20250314,121200,4003271350,30250,30325,30325,30250,758
|
||||
20250314,121100,3980306275,30350,30350,30350,30350,67
|
||||
20250314,121000,3978272825,30300,30350,30350,30300,394
|
||||
20250314,120900,3966332575,30350,30300,30350,30300,87
|
||||
20250314,120800,3963693775,30300,30300,30350,30300,224
|
||||
20250314,120700,3956906525,30300,30250,30300,30200,181
|
||||
20250314,120600,3951431625,30300,30250,30300,30250,58
|
||||
20250314,120500,3949677075,30250,30250,30250,30250,52
|
||||
20250314,120400,3948104075,30250,30200,30300,30200,131
|
||||
20250314,120300,3944141975,30250,30250,30250,30250,1
|
||||
20250314,120200,3944111725,30200,30250,30250,30200,28
|
||||
20250314,120100,3943265625,30250,30300,30300,30250,8
|
||||
20250314,120000,3943023275,30350,30250,30400,30250,419
|
||||
20250314,115900,3930313225,30250,30250,30250,30250,3
|
||||
20250314,115800,3930222475,30250,30250,30250,30250,9
|
||||
20250314,115700,3929950225,30200,30200,30250,30200,92
|
||||
20250314,115600,3927167575,30200,30175,30200,30175,8
|
||||
20250314,115500,3926926000,30200,30200,30200,30200,14
|
||||
20250314,115400,3926503200,30200,30200,30200,30200,26
|
||||
20250314,115300,3925718000,30200,30200,30200,30200,40
|
||||
20250314,115200,3924510000,30200,30200,30200,30200,150
|
||||
20250314,115100,3919980000,30200,30200,30200,30200,0
|
||||
20250314,115000,3919980000,30200,30350,30350,30200,144
|
||||
20250314,114900,3915614050,30350,30200,30350,30200,63
|
||||
20250314,114800,3913704700,30350,30300,30350,30300,201
|
||||
20250314,114700,3907611450,30200,30150,30200,30150,79
|
||||
20250314,114600,3905225700,30150,30150,30200,30150,155
|
||||
20250314,114500,3900552000,30150,30150,30150,30150,13
|
||||
20250314,114400,3900160050,30150,30150,30150,30150,17
|
||||
20250314,114300,3899647500,30150,30150,30150,30150,35
|
||||
20250314,114200,3898592250,30200,30200,30200,30200,31
|
||||
20250314,114100,3897656050,30200,30100,30200,30100,173
|
||||
20250314,114000,3892446700,30100,30100,30100,30100,3
|
||||
20250314,113900,3892356400,30150,30100,30150,30100,4
|
||||
20250314,113800,3892235950,30050,30050,30050,30050,106
|
||||
20250314,113700,3889050650,30050,30050,30050,30050,30
|
||||
20250314,113600,3888149150,30050,30050,30050,30050,16
|
||||
20250314,113500,3887668350,30050,30200,30200,30050,264
|
||||
20250314,113400,3879729650,30200,30200,30200,30200,0
|
||||
20250314,113300,3879729650,30200,30100,30200,30075,20
|
||||
20250314,113200,3879127650,30100,30100,30100,30100,3
|
||||
20250314,113100,3879037350,30100,30200,30250,30050,299
|
||||
20250314,113000,3870006750,30100,30150,30150,30050,845
|
||||
20250314,112900,3844569050,30000,30150,30150,30000,589
|
||||
20250314,112800,3826873400,30150,30200,30200,30150,38
|
||||
20250314,112700,3825727650,30200,30200,30200,30200,234
|
||||
20250314,112600,3818660850,30200,30200,30200,30200,0
|
||||
20250314,112500,3818660850,30200,30200,30200,30200,0
|
||||
20250314,112400,3818660850,30200,30200,30200,30100,353
|
||||
20250314,112300,3808030350,30200,30200,30200,30200,12
|
||||
20250314,112200,3807667950,30100,30100,30100,30100,80
|
||||
20250314,112100,3805259950,30050,30050,30050,30050,20
|
||||
20250314,112000,3804658950,30050,30200,30200,30050,1583
|
||||
20250314,111900,3757013950,30200,30250,30250,30200,71
|
||||
20250314,111800,3754869700,30200,30250,30250,30200,49
|
||||
20250314,111700,3753388650,30200,30200,30200,30200,118
|
||||
20250314,111600,3749825050,30250,30350,30350,30250,1886
|
||||
20250314,111500,3692688825,30350,30350,30350,30350,69
|
||||
20250314,111400,3690594675,30350,30350,30350,30350,130
|
||||
20250314,111300,3686649175,30350,30350,30350,30325,185
|
||||
20250314,111200,3681035150,30350,30350,30350,30350,15
|
||||
20250314,111100,3680579900,30350,30300,30350,30300,152
|
||||
20250314,111000,3675974100,30300,30350,30350,30300,354
|
||||
20250314,110900,3665246300,30350,30350,30350,30300,195
|
||||
20250314,110800,3659335350,30350,30250,30350,30250,177
|
||||
20250314,110700,3653972650,30250,30250,30300,30250,996
|
||||
20250314,110600,3623830300,30200,30200,30250,30200,241
|
||||
20250314,110500,3616551050,30150,30150,30150,30150,1
|
||||
20250314,110400,3616520900,30100,30200,30200,30100,36
|
||||
20250314,110300,3615437100,30100,30100,30100,30100,0
|
||||
20250314,110200,3615437100,30100,30100,30100,30100,100
|
||||
20250314,110100,3612427100,30100,30100,30100,30100,295
|
||||
20250314,110000,3603547600,30100,30100,30100,30100,40
|
||||
20250314,105900,3602343600,30100,30100,30100,30100,3
|
||||
20250314,105800,3602253300,30200,30200,30200,30200,0
|
||||
20250314,105700,3602253300,30200,30200,30200,30100,339
|
||||
20250314,105600,3592015600,30200,30200,30200,30200,52
|
||||
20250314,105500,3590445200,30200,30200,30200,30200,13
|
||||
20250314,105400,3590052600,30050,30100,30100,30050,1040
|
||||
20250314,105300,3558797100,30100,30100,30100,30100,1232
|
||||
20250314,105200,3521713900,30100,30150,30150,30100,790
|
||||
20250314,105100,3497908100,30150,30150,30150,30150,163
|
||||
20250314,105000,3492993650,30150,30150,30150,30150,0
|
||||
20250314,104900,3492993650,30150,30200,30200,30100,55
|
||||
20250314,104800,3491336650,30200,30150,30200,30150,167
|
||||
20250314,104700,3486295750,30100,30100,30100,30100,484
|
||||
20250314,104600,3471727350,30100,30150,30150,30100,331
|
||||
20250314,104500,3461748800,30150,30200,30200,30150,212
|
||||
20250314,104400,3455356900,30200,30200,30200,30200,20
|
||||
20250314,104300,3454752900,30200,30150,30200,30150,8
|
||||
20250314,104200,3454511400,30150,30200,30250,30150,748
|
||||
20250314,104100,3431925350,30200,30150,30200,30150,239
|
||||
20250314,104000,3424708550,30150,30150,30175,30150,142
|
||||
20250314,103900,3420426750,30100,30100,30100,30100,6
|
||||
20250314,103800,3420246150,30100,30150,30150,30100,434
|
||||
20250314,103700,3407175000,30150,30150,30150,30150,426
|
||||
20250314,103600,3394331100,30150,30150,30200,30150,622
|
||||
20250314,103500,3375569500,30150,30100,30150,30100,135
|
||||
20250314,103400,3371504250,30050,30050,30100,30050,566
|
||||
20250314,103300,3354468150,30050,30050,30050,30050,0
|
||||
20250314,103200,3354468150,30050,30050,30050,30050,29
|
||||
20250314,103100,3353596700,30000,30100,30100,30000,46
|
||||
20250314,103000,3352214750,30050,30050,30050,30050,142
|
||||
20250314,102900,3347947650,30050,30050,30050,30050,116
|
||||
20250314,102800,3344461850,30050,30050,30050,30050,52
|
||||
20250314,102700,3342899250,30050,30050,30050,30050,1
|
||||
20250314,102600,3342869200,30050,30100,30100,30050,102
|
||||
20250314,102500,3339804050,30050,29950,30050,29900,1634
|
||||
20250314,102400,3290755600,29950,29950,30000,29950,549
|
||||
20250314,102300,3274311875,30000,30050,30050,29950,128
|
||||
20250314,102200,3270477125,29950,30000,30000,29950,122
|
||||
20250314,102100,3266817275,30000,30000,30000,30000,118
|
||||
20250314,102000,3263277275,30000,29850,30000,29850,912
|
||||
20250314,101900,3236000025,29900,29900,30000,29900,939
|
||||
20250314,101800,3207919350,29900,29950,29950,29900,217
|
||||
20250314,101700,3201424400,30000,30000,30000,29950,110
|
||||
20250314,101600,3198126875,29975,30000,30000,29950,268
|
||||
20250314,101500,3190099275,29975,29950,29975,29950,128
|
||||
20250314,101400,3186265650,29950,29900,29950,29900,216
|
||||
20250314,101300,3179805750,29950,29950,29950,29950,501
|
||||
20250314,101200,3164800800,30000,30000,30000,29950,581
|
||||
20250314,101100,3147372700,30000,29950,30000,29950,821
|
||||
20250314,101000,3122745550,30000,30050,30050,30000,300
|
||||
20250314,100900,3113742950,30050,30050,30050,30000,50
|
||||
20250314,100800,3112242200,30050,30050,30100,30000,434
|
||||
20250314,100700,3099200500,30050,30050,30050,30000,339
|
||||
20250314,100600,3089015250,30050,30050,30100,30000,845
|
||||
20250314,100500,3063627950,30000,29750,30050,29750,4073
|
||||
20250314,100400,2942116075,29750,30000,30000,29700,11363
|
||||
20250314,100300,2603012925,30000,30000,30050,30000,988
|
||||
20250314,100200,2573357475,30050,30050,30050,30000,738
|
||||
20250314,100100,2551182775,30050,30100,30100,30050,879
|
||||
20250314,100000,2524760975,30100,30100,30150,30100,10
|
||||
20250314,095900,2524459825,30100,30100,30100,30100,172
|
||||
20250314,095800,2519282625,30100,30100,30100,30050,62
|
||||
20250314,095700,2517416675,30100,30200,30200,30050,1119
|
||||
20250314,095600,2483741825,30150,30200,30200,30150,48
|
||||
20250314,095500,2482294450,30100,30100,30150,30100,172
|
||||
20250314,095400,2477115600,30100,30100,30150,30100,557
|
||||
20250314,095300,2460349600,30100,30150,30150,30100,230
|
||||
20250314,095200,2453418700,30150,30100,30150,30100,370
|
||||
20250314,095100,2442280650,30100,30200,30200,30100,155
|
||||
20250314,095000,2437609850,30200,30100,30200,30100,408
|
||||
20250314,094900,2425321950,30150,30150,30150,30100,115
|
||||
20250314,094800,2421854950,30150,30150,30200,30100,204
|
||||
20250314,094700,2415701850,30150,30100,30150,30000,2719
|
||||
20250314,094600,2334014850,30100,30150,30200,30100,538
|
||||
20250314,094500,2317820000,30100,30150,30200,30100,270
|
||||
20250314,094400,2309691500,30150,30150,30200,30150,199
|
||||
20250314,094300,2303691600,30200,30150,30200,30100,361
|
||||
20250314,094200,2292812700,30100,30100,30150,30050,483
|
||||
20250314,094100,2278277350,30100,30200,30200,30100,888
|
||||
20250314,094000,2251520600,30200,30200,30200,30100,491
|
||||
20250314,093900,2236717200,30100,30100,30200,30100,829
|
||||
20250314,093800,2211747650,30100,30100,30200,30050,1794
|
||||
20250314,093700,2157786850,30100,30250,30250,30100,2319
|
||||
20250314,093600,2087884800,30250,30300,30300,30250,317
|
||||
20250314,093500,2078295200,30250,30200,30300,30200,609
|
||||
20250314,093400,2059858800,30200,30250,30250,30200,1360
|
||||
20250314,093300,2018739600,30300,30350,30400,30250,1734
|
||||
20250314,093200,1966213150,30350,30400,30400,30300,667
|
||||
20250314,093100,1945989550,30400,30400,30425,30400,212
|
||||
20250314,093000,1939544725,30350,30200,30400,30200,1351
|
||||
20250314,092900,1898633925,30200,30250,30350,30200,1423
|
||||
20250314,092800,1855580325,30200,30150,30300,30150,905
|
||||
20250314,092700,1828227175,30150,30250,30300,30150,3623
|
||||
20250314,092600,1718769175,30200,30250,30350,30200,2825
|
||||
20250314,092500,1633392775,30250,30300,30400,30250,2432
|
||||
20250314,092400,1559636700,30300,30600,30600,30150,10803
|
||||
20250314,092300,1231362575,30650,30800,30800,30600,1809
|
||||
20250314,092200,1175876800,30850,30700,30850,30650,1232
|
||||
20250314,092100,1138019500,30700,30700,30750,30650,1147
|
||||
20250314,092000,1102797000,30700,30950,30950,30700,2094
|
||||
20250314,091900,1038355850,31000,31000,31000,30900,382
|
||||
20250314,091800,1026536300,31000,30900,31000,30850,287
|
||||
20250314,091700,1017668250,30900,30900,31000,30900,505
|
||||
20250314,091600,1002036100,30850,30950,31100,30850,1630
|
||||
20250314,091500,951656800,30950,31150,31150,30950,1225
|
||||
20250314,091400,913612600,31150,31200,31200,31150,826
|
||||
20250314,091300,887851350,31200,31200,31250,31150,1063
|
||||
20250314,091200,854695275,31200,31250,31250,31100,1245
|
||||
20250314,091100,815825725,31250,31150,31300,31150,3428
|
||||
20250314,091000,708742375,31150,31150,31200,31000,2706
|
||||
20250314,090900,624528825,31150,30900,31150,30900,2212
|
||||
20250314,090800,555817275,30950,30850,31000,30700,1573
|
||||
20250314,090700,507348725,30700,30850,30900,30700,1417
|
||||
20250314,090600,463765275,30900,30900,30900,30750,991
|
||||
20250314,090500,433198425,30900,30950,30950,30800,2577
|
||||
20250314,090400,353655775,30950,30950,31000,30900,777
|
||||
20250314,090300,329612675,30900,30900,30950,30750,1302
|
||||
20250314,090200,289485225,30950,30800,30950,30750,1748
|
||||
20250314,090100,235531850,30800,30600,30800,30500,2198
|
||||
20250314,090000,167997100,30650,30700,30850,30500,5412
|
||||
|
Reference in New Issue
Block a user