Update 2025-03-14 3452 candle_min
This commit is contained in:
754
365340/min/candle-20250314.csv
Normal file
754
365340/min/candle-20250314.csv
Normal file
@@ -0,0 +1,754 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,213200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,213100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,213000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,212900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,212800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,212700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,212600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,212500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,212400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,212300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,212200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,212100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,212000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,211900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,211800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,211700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,211600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,211500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,211400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,211300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,211200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,211100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,211000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,210900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,210800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,210700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,210600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,210500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,210400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,210300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,210200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,210100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,210000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,205900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,205800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,205700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,205600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,205500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,205400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,205300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,205200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,205100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,205000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,204900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,204800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,204700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,204600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,204500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,204400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,204300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,204200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,204100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,204000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,203900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,203800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,203700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,203600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,203500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,203400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,203300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,203200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,203100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,203000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,202900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,202800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,202700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,202600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,202500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,202400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,202300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,202200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,202100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,202000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,201900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,201800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,201700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,201600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,201500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,201400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,201300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,201200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,201100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,201000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,200900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,200800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,200700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,200600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,200500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,200400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,200300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,200200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,200100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,200000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,195900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,195800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,195700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,195600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,195500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,195400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,195300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,195200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,195100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,195000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,194900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,194800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,194700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,194600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,194500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,194400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,194300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,194200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,194100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,194000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,193900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,193800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,193700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,193600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,193500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,193400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,193300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,193200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,193100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,193000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,192900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,192800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,192700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,192600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,192500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,192400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,192300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,192200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,192100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,192000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,191900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,191800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,191700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,191600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,191500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,191400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,191300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,191200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,191100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,191000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,190900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,190800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,190700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,190600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,190500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,190400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,190300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,190200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,190100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,190000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,185900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,185800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,185700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,185600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,185500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,185400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,185300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,185200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,185100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,185000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,184900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,184800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,184700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,184600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,184500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,184400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,184300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,184200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,184100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,184000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,183900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,183800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,183700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,183600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,183500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,183400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,183300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,183200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,183100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,183000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,182900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,182800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,182700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,182600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,182500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,182400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,182300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,182200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,182100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,182000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,181900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,181800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,181700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,181600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,181500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,181400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,181300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,181200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,181100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,181000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,180900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,180800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,180700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,180600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,180500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,180400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,180300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,180200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,180100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,180000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,175900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,175800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,175700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,175600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,175500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,175400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,175300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,175200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,175100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,175000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,174900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,174800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,174700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,174600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,174500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,174400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,174300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,174200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,174100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,174000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,173900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,173800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,173700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,173600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,173500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,173400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,173300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,173200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,173100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,173000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,172900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,172800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,172700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,172600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,172500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,172400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,172300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,172200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,172100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,172000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,171900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,171800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,171700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,171600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,171500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,171400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,171300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,171200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,171100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,171000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,170900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,170800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,170700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,170600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,170500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,170400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,170300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,170200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,170100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,170000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,165900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,165800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,165700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,165600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,165500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,165400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,165300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,165200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,165100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,165000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,164900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,164800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,164700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,164600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,164500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,164400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,164300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,164200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,164100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,164000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,163900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,163800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,163700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,163600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,163500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,163400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,163300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,163200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,163100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,163000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,162900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,162800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,162700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,162600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,162500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,162400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,162300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,162200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,162100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,162000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,161900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,161800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,161700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,161600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,161500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,161400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,161300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,161200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,161100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,161000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,160900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,160800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,160700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,160600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,160500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,160400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,160300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,160200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,160100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,160000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,155900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,155800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,155700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,155600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,155500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,155400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,155300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,155200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,155100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,155000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,154900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,154800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,154700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,154600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,154500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,154400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,154300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,154200,1660514175,34550,34550,34550,34550,0
|
||||
20250314,154100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,154000,1660514175,34550,34550,34550,34550,0
|
||||
20250314,153900,1660514175,34550,34550,34550,34550,0
|
||||
20250314,153800,1660514175,34550,34550,34550,34550,0
|
||||
20250314,153700,1660514175,34550,34550,34550,34550,0
|
||||
20250314,153600,1660514175,34550,34550,34550,34550,0
|
||||
20250314,153500,1660514175,34550,34550,34550,34550,0
|
||||
20250314,153400,1660514175,34550,34550,34550,34550,0
|
||||
20250314,153300,1660514175,34550,34550,34550,34550,0
|
||||
20250314,153200,1660514175,34550,34550,34550,34550,957
|
||||
20250314,153100,1660514175,34550,34550,34550,34550,0
|
||||
20250314,153000,1660514175,34550,34550,34550,34550,957
|
||||
20250314,152900,1627449825,34700,34700,34700,34700,0
|
||||
20250314,152800,1627449825,34700,34700,34700,34700,0
|
||||
20250314,152700,1627449825,34700,34700,34700,34700,0
|
||||
20250314,152600,1627449825,34700,34700,34700,34700,0
|
||||
20250314,152500,1627449825,34700,34700,34700,34700,0
|
||||
20250314,152400,1627449825,34700,34700,34700,34700,0
|
||||
20250314,152300,1627449825,34700,34700,34700,34700,0
|
||||
20250314,152200,1627449825,34700,34700,34700,34700,0
|
||||
20250314,152100,1627449825,34700,34700,34700,34700,0
|
||||
20250314,152000,1627449825,34700,34700,34700,34700,0
|
||||
20250314,151900,1627449825,34700,34500,35100,34500,291
|
||||
20250314,151800,1617332075,34500,34500,34550,34500,268
|
||||
20250314,151700,1608074775,34550,34550,34550,34500,173
|
||||
20250314,151600,1602103250,34550,34550,34550,34500,98
|
||||
20250314,151500,1598719800,34500,34500,34550,34500,99
|
||||
20250314,151400,1595302400,34550,34550,34600,34550,48
|
||||
20250314,151300,1593643700,34550,34500,34600,34500,65
|
||||
20250314,151200,1591398500,34500,34550,34550,34500,15
|
||||
20250314,151100,1590880350,34500,34550,34550,34500,45
|
||||
20250314,151000,1589327750,34550,34550,34600,34550,55
|
||||
20250314,150900,1587427450,34550,34600,34600,34550,175
|
||||
20250314,150800,1581374400,34600,34600,34600,34600,23
|
||||
20250314,150700,1580578600,34600,34600,34600,34600,11
|
||||
20250314,150600,1580198000,34650,34650,34650,34650,25
|
||||
20250314,150500,1579331750,34650,34650,34650,34650,5
|
||||
20250314,150400,1579158500,34600,34700,34700,34600,359
|
||||
20250314,150300,1566707750,34700,34700,34700,34700,17
|
||||
20250314,150200,1566117850,34700,34650,34700,34650,54
|
||||
20250314,150100,1564244200,34700,34750,34750,34700,33
|
||||
20250314,150000,1563098400,34700,34750,34750,34700,54
|
||||
20250314,145900,1561224400,34750,34700,34750,34700,166
|
||||
20250314,145800,1555464000,34700,34700,34700,34700,12
|
||||
20250314,145700,1555047600,34700,34700,34700,34700,1
|
||||
20250314,145600,1555012900,34750,34750,34750,34750,0
|
||||
20250314,145500,1555012900,34750,34750,34750,34750,0
|
||||
20250314,145400,1555012900,34750,34700,34750,34650,61
|
||||
20250314,145300,1552899100,34750,34750,34750,34700,34
|
||||
20250314,145200,1551718250,34750,34750,34750,34750,2
|
||||
20250314,145100,1551648750,34700,34700,34750,34700,17
|
||||
20250314,145000,1551058800,34750,34650,34750,34650,2
|
||||
20250314,144900,1550989400,34750,34750,34750,34750,10
|
||||
20250314,144800,1550641900,34650,34650,34650,34650,0
|
||||
20250314,144700,1550641900,34650,34650,34650,34650,0
|
||||
20250314,144600,1550641900,34650,34650,34650,34650,0
|
||||
20250314,144500,1550641900,34650,34700,34700,34650,162
|
||||
20250314,144400,1545025050,34650,34650,34650,34650,14
|
||||
20250314,144300,1544539950,34650,34650,34650,34650,30
|
||||
20250314,144200,1543500450,34650,34650,34650,34650,4
|
||||
20250314,144100,1543361850,34650,34650,34650,34650,0
|
||||
20250314,144000,1543361850,34650,34650,34650,34650,0
|
||||
20250314,143900,1543361850,34650,34650,34650,34650,0
|
||||
20250314,143800,1543361850,34650,34650,34650,34650,17
|
||||
20250314,143700,1542772800,34700,34700,34700,34700,0
|
||||
20250314,143600,1542772800,34700,34700,34700,34700,0
|
||||
20250314,143500,1542772800,34700,34700,34700,34700,50
|
||||
20250314,143400,1541037800,34750,34750,34750,34750,10
|
||||
20250314,143300,1540690300,34700,34700,34700,34700,0
|
||||
20250314,143200,1540690300,34700,34700,34700,34700,0
|
||||
20250314,143100,1540690300,34700,34700,34700,34700,75
|
||||
20250314,143000,1538087800,34700,34700,34700,34700,32
|
||||
20250314,142900,1536977400,34700,34700,34700,34700,0
|
||||
20250314,142800,1536977400,34700,34750,34750,34700,229
|
||||
20250314,142700,1529031050,34750,34750,34750,34750,103
|
||||
20250314,142600,1525451800,34750,34750,34750,34750,20
|
||||
20250314,142500,1524756800,34800,34800,34800,34800,3
|
||||
20250314,142400,1524652400,34850,34850,34850,34850,0
|
||||
20250314,142300,1524652400,34850,34850,34850,34850,0
|
||||
20250314,142200,1524652400,34850,34800,34850,34800,98
|
||||
20250314,142100,1521241450,34800,34800,34800,34800,5
|
||||
20250314,142000,1521067450,34800,34750,34800,34750,18
|
||||
20250314,141900,1520441800,34750,34750,34750,34750,0
|
||||
20250314,141800,1520441800,34750,34750,34750,34750,0
|
||||
20250314,141700,1520441800,34750,34750,34750,34750,0
|
||||
20250314,141600,1520441800,34750,34750,34750,34750,0
|
||||
20250314,141500,1520441800,34750,34800,34800,34750,83
|
||||
20250314,141400,1517556800,34800,34800,34800,34800,7
|
||||
20250314,141300,1517313200,34800,34800,34800,34800,1
|
||||
20250314,141200,1517278400,34800,34850,34850,34800,136
|
||||
20250314,141100,1512541000,34900,34900,34900,34900,0
|
||||
20250314,141000,1512541000,34900,34900,34900,34900,10
|
||||
20250314,140900,1512192000,34900,34900,34900,34900,0
|
||||
20250314,140800,1512192000,34900,34900,34900,34900,0
|
||||
20250314,140700,1512192000,34900,34900,34900,34850,165
|
||||
20250314,140600,1506434050,34950,34950,34950,34950,0
|
||||
20250314,140500,1506434050,34950,34950,34950,34950,90
|
||||
20250314,140400,1503288550,35000,35000,35000,35000,0
|
||||
20250314,140300,1503288550,35000,35000,35000,35000,0
|
||||
20250314,140200,1503288550,35000,35000,35000,35000,0
|
||||
20250314,140100,1503288550,35000,35000,35000,35000,2
|
||||
20250314,140000,1503218550,35000,34950,35000,34950,4
|
||||
20250314,135900,1503078700,35000,35000,35000,35000,3
|
||||
20250314,135800,1502973700,35000,35000,35000,35000,3
|
||||
20250314,135700,1502868700,34950,34950,34950,34950,47
|
||||
20250314,135600,1501226050,35000,35000,35000,35000,1
|
||||
20250314,135500,1501191050,35000,34950,35000,34950,20
|
||||
20250314,135400,1500491100,35000,35000,35000,35000,8
|
||||
20250314,135300,1500211100,35000,35000,35000,34950,32
|
||||
20250314,135200,1499091150,35000,35000,35000,35000,1
|
||||
20250314,135100,1499056150,34950,35000,35000,34950,3
|
||||
20250314,135000,1498951250,35000,34950,35000,34950,194
|
||||
20250314,134900,1492170900,35000,35000,35000,35000,78
|
||||
20250314,134800,1489440900,35000,35000,35000,35000,1
|
||||
20250314,134700,1489405900,35000,35000,35050,35000,26
|
||||
20250314,134600,1488495150,35000,35050,35050,35000,31
|
||||
20250314,134500,1487409100,35050,35050,35050,35050,0
|
||||
20250314,134400,1487409100,35050,35050,35050,35050,0
|
||||
20250314,134300,1487409100,35050,35050,35050,35050,20
|
||||
20250314,134200,1486708100,35000,35000,35000,35000,2
|
||||
20250314,134100,1486638100,35000,35000,35000,35000,1
|
||||
20250314,134000,1486603100,35000,34950,35000,34950,154
|
||||
20250314,133900,1481219600,34950,34950,34950,34950,0
|
||||
20250314,133800,1481219600,34950,34950,34950,34950,149
|
||||
20250314,133700,1476012050,35000,35100,35100,35000,354
|
||||
20250314,133600,1463617500,35100,35100,35100,35100,1
|
||||
20250314,133500,1463582400,35050,35050,35050,35050,0
|
||||
20250314,133400,1463582400,35050,35050,35050,35050,44
|
||||
20250314,133300,1462040200,35050,35100,35100,35050,74
|
||||
20250314,133200,1459443700,35150,35150,35150,35150,0
|
||||
20250314,133100,1459443700,35150,35150,35150,35150,10
|
||||
20250314,133000,1459092200,35150,35150,35150,35150,4
|
||||
20250314,132900,1458951600,35200,35200,35200,35200,19
|
||||
20250314,132800,1458282800,35200,35200,35200,35200,104
|
||||
20250314,132700,1454622000,35100,35100,35100,35100,0
|
||||
20250314,132600,1454622000,35100,35250,35250,35100,471
|
||||
20250314,132500,1438042150,35250,35250,35250,35250,3
|
||||
20250314,132400,1437936400,35300,35250,35300,35250,41
|
||||
20250314,132300,1436490950,35250,35250,35250,35250,177
|
||||
20250314,132200,1430251700,35300,35250,35300,35250,550
|
||||
20250314,132100,1410860300,35250,35250,35250,35250,46
|
||||
20250314,132000,1409238800,35250,35100,35250,35100,171
|
||||
20250314,131900,1403231750,35200,35200,35200,35200,0
|
||||
20250314,131800,1403231750,35200,35200,35200,35200,1
|
||||
20250314,131700,1403196550,35150,35150,35150,35150,29
|
||||
20250314,131600,1402177200,35150,35150,35150,35150,2
|
||||
20250314,131500,1402106900,35150,35150,35150,35150,1
|
||||
20250314,131400,1402071750,35150,35100,35150,35100,30
|
||||
20250314,131300,1401018650,35150,35150,35150,35150,110
|
||||
20250314,131200,1397152150,35100,35100,35100,35100,0
|
||||
20250314,131100,1397152150,35100,35050,35100,35050,136
|
||||
20250314,131000,1392379600,35000,35025,35050,35000,605
|
||||
20250314,130900,1371188950,35025,35000,35025,35000,107
|
||||
20250314,130800,1367442850,35000,35150,35200,35000,550
|
||||
20250314,130700,1348178400,35150,35100,35150,35100,525
|
||||
20250314,130600,1329750650,35150,35150,35150,35150,43
|
||||
20250314,130500,1328239200,35200,35200,35200,35200,21
|
||||
20250314,130400,1327500000,35200,35250,35250,35200,26
|
||||
20250314,130300,1326584550,35200,35200,35200,35200,2
|
||||
20250314,130200,1326514150,35200,35200,35200,35200,18
|
||||
20250314,130100,1325880550,35150,35150,35150,35150,58
|
||||
20250314,130000,1323841850,35150,35100,35150,35100,7
|
||||
20250314,125900,1323595850,35100,35150,35150,35100,46
|
||||
20250314,125800,1321979000,35150,35150,35150,35150,10
|
||||
20250314,125700,1321627500,35100,35100,35100,35100,20
|
||||
20250314,125600,1320925500,35100,35100,35100,35100,54
|
||||
20250314,125500,1319030100,35100,35150,35150,35100,3
|
||||
20250314,125400,1318924750,35150,35150,35150,35150,0
|
||||
20250314,125300,1318924750,35150,35150,35150,35150,0
|
||||
20250314,125200,1318924750,35150,35150,35150,35150,5
|
||||
20250314,125100,1318749000,35150,35150,35150,35150,9
|
||||
20250314,125000,1318432650,35150,35150,35150,35150,0
|
||||
20250314,124900,1318432650,35150,35125,35150,35125,106
|
||||
20250314,124800,1314708425,35125,35175,35175,35125,60
|
||||
20250314,124700,1312599950,35200,35200,35200,35200,0
|
||||
20250314,124600,1312599950,35200,35200,35200,35200,16
|
||||
20250314,124500,1312036750,35200,35200,35200,35200,17
|
||||
20250314,124400,1311438350,35100,35100,35100,35100,0
|
||||
20250314,124300,1311438350,35100,35250,35250,35100,83
|
||||
20250314,124200,1308522100,35250,35250,35250,35250,0
|
||||
20250314,124100,1308522100,35250,35200,35250,35200,34
|
||||
20250314,124000,1307325250,35200,35200,35200,35200,5
|
||||
20250314,123900,1307149250,35200,35200,35200,35200,0
|
||||
20250314,123800,1307149250,35200,35200,35200,35200,3
|
||||
20250314,123700,1307043650,35200,35200,35200,35200,0
|
||||
20250314,123600,1307043650,35200,35400,35400,35200,154
|
||||
20250314,123500,1301610050,35350,35300,35350,35300,40
|
||||
20250314,123400,1300197050,35250,35200,35250,35200,13
|
||||
20250314,123300,1299738950,35200,35200,35200,35200,60
|
||||
20250314,123200,1297626950,35200,35200,35200,35200,10
|
||||
20250314,123100,1297274950,35100,35100,35100,35100,2
|
||||
20250314,123000,1297204750,35100,35200,35200,35100,202
|
||||
20250314,122900,1290112950,35200,35150,35200,35150,8
|
||||
20250314,122800,1289831650,35150,35150,35150,35150,180
|
||||
20250314,122700,1283504650,35200,35200,35200,35200,0
|
||||
20250314,122600,1283504650,35200,35150,35200,35150,38
|
||||
20250314,122500,1282168600,35200,35250,35250,35200,184
|
||||
20250314,122400,1275689900,35300,35300,35300,35300,0
|
||||
20250314,122300,1275689900,35300,35300,35300,35300,26
|
||||
20250314,122200,1274772100,35300,35300,35300,35300,0
|
||||
20250314,122100,1274772100,35300,35300,35300,35300,99
|
||||
20250314,122000,1271277400,35250,35200,35250,35200,83
|
||||
20250314,121900,1268351850,35250,35200,35250,35200,39
|
||||
20250314,121800,1266977450,35200,35200,35200,35200,78
|
||||
20250314,121700,1264231850,35200,35200,35200,35200,2
|
||||
20250314,121600,1264161450,35250,35250,35250,35250,0
|
||||
20250314,121500,1264161450,35250,35250,35250,35250,0
|
||||
20250314,121400,1264161450,35250,35250,35250,35250,24
|
||||
20250314,121300,1263315450,35250,35250,35250,35250,1
|
||||
20250314,121200,1263280200,35250,35300,35300,35150,691
|
||||
20250314,121100,1238971000,35350,35350,35350,35350,0
|
||||
20250314,121000,1238971000,35350,35300,35350,35300,12
|
||||
20250314,120900,1238547300,35300,35300,35300,35300,45
|
||||
20250314,120800,1236958800,35300,35350,35350,35300,82
|
||||
20250314,120700,1234062500,35400,35400,35400,35400,0
|
||||
20250314,120600,1234062500,35400,35400,35400,35400,0
|
||||
20250314,120500,1234062500,35400,35400,35400,35400,4
|
||||
20250314,120400,1233920900,35400,35400,35400,35400,0
|
||||
20250314,120300,1233920900,35400,35400,35400,35400,299
|
||||
20250314,120200,1223336300,35450,35450,35450,35450,5
|
||||
20250314,120100,1223159050,35450,35450,35450,35450,1
|
||||
20250314,120000,1223123600,35450,35400,35450,35400,11
|
||||
20250314,115900,1222733700,35400,35400,35400,35400,7
|
||||
20250314,115800,1222485900,35400,35400,35450,35400,51
|
||||
20250314,115700,1220680450,35400,35400,35400,35400,1
|
||||
20250314,115600,1220645050,35400,35400,35400,35400,0
|
||||
20250314,115500,1220645050,35400,35400,35400,35400,412
|
||||
20250314,115400,1206060250,35400,35500,35500,35400,81
|
||||
20250314,115300,1203186700,35500,35500,35500,35500,91
|
||||
20250314,115200,1199956200,35500,35500,35500,35500,5
|
||||
20250314,115100,1199778700,35600,35600,35600,35600,1
|
||||
20250314,115000,1199743100,35500,35575,35575,35500,18
|
||||
20250314,114900,1199103625,35550,35550,35550,35550,0
|
||||
20250314,114800,1199103625,35550,35500,35550,35450,255
|
||||
20250314,114700,1190051775,35500,35500,35500,35500,6
|
||||
20250314,114600,1189838775,35500,35500,35500,35500,10
|
||||
20250314,114500,1189483775,35500,35600,35600,35500,159
|
||||
20250314,114400,1183831975,35600,35600,35600,35600,65
|
||||
20250314,114300,1181517975,35650,35600,35650,35550,5
|
||||
20250314,114200,1181339975,35600,35600,35600,35550,32
|
||||
20250314,114100,1180200825,35600,35600,35600,35600,103
|
||||
20250314,114000,1176534025,35650,35650,35650,35650,63
|
||||
20250314,113900,1174288075,35650,35650,35650,35650,85
|
||||
20250314,113800,1171257825,35650,35650,35650,35650,81
|
||||
20250314,113700,1168370175,35650,35700,35700,35650,122
|
||||
20250314,113600,1164020275,35650,35650,35650,35650,165
|
||||
20250314,113500,1158138025,35650,35600,35650,35600,106
|
||||
20250314,113400,1154364375,35600,35650,35650,35600,196
|
||||
20250314,113300,1147382075,35650,35650,35650,35650,19
|
||||
20250314,113200,1146704725,35700,35650,35700,35600,109
|
||||
20250314,113100,1142818925,35650,35800,35800,35600,378
|
||||
20250314,113000,1129326175,35800,35700,35800,35650,496
|
||||
20250314,112900,1111610275,35650,35550,35700,35550,294
|
||||
20250314,112800,1101141325,35600,35550,35600,35550,55
|
||||
20250314,112700,1099185975,35550,35550,35650,35550,46
|
||||
20250314,112600,1097550575,35600,35600,35600,35500,343
|
||||
20250314,112500,1085358825,35600,35550,35600,35550,65
|
||||
20250314,112400,1083048025,35550,35400,35650,35400,667
|
||||
20250314,112300,1059352125,35500,35500,35500,35450,492
|
||||
20250314,112200,1041902425,35500,35650,35650,35500,275
|
||||
20250314,112100,1032127975,35650,35500,35750,35500,2861
|
||||
20250314,112000,930214375,35500,35250,35500,35250,1468
|
||||
20250314,111900,878226025,35300,35300,35300,35300,91
|
||||
20250314,111800,875013725,35300,35300,35300,35300,32
|
||||
20250314,111700,873884125,35300,35250,35300,35250,244
|
||||
20250314,111600,865276075,35250,35200,35250,35200,90
|
||||
20250314,111500,862105975,35200,35100,35250,35100,536
|
||||
20250314,111400,843264375,35100,35100,35100,35100,1
|
||||
20250314,111300,843229275,35050,35050,35050,35050,224
|
||||
20250314,111200,835378075,35000,35000,35000,35000,0
|
||||
20250314,111100,835378075,35000,35050,35050,35000,16
|
||||
20250314,111000,834817825,35050,35050,35050,35050,8
|
||||
20250314,110900,834537425,35050,35000,35050,35000,32
|
||||
20250314,110800,833417325,35000,35050,35050,35000,42
|
||||
20250314,110700,831945325,35050,35050,35050,35050,30
|
||||
20250314,110600,830893825,35000,35050,35050,35000,3
|
||||
20250314,110500,830788725,35000,34950,35000,34950,54
|
||||
20250314,110400,828899975,35000,35000,35000,35000,27
|
||||
20250314,110300,827954975,35000,35050,35050,35000,25
|
||||
20250314,110200,827079725,35050,35050,35050,35050,2
|
||||
20250314,110100,827009625,35050,35050,35050,35050,34
|
||||
20250314,110000,825817925,35050,35050,35050,35050,32
|
||||
20250314,105900,824696325,35100,35100,35150,35100,120
|
||||
20250314,105800,820483875,35150,35150,35200,34950,1565
|
||||
20250314,105700,765660325,35200,35250,35250,35150,623
|
||||
20250314,105600,743722725,35250,35350,35350,35250,306
|
||||
20250314,105500,732928475,35350,34950,35450,34950,826
|
||||
20250314,105400,703697375,35050,35050,35450,34850,1698
|
||||
20250314,105300,643842175,34950,35200,35400,34950,735
|
||||
20250314,105200,617963100,35250,34900,35250,34900,2635
|
||||
20250314,105100,525468275,34900,34500,34900,34500,392
|
||||
20250314,105000,511862675,34450,34450,34450,34450,69
|
||||
20250314,104900,509485625,34450,34450,34450,34450,1
|
||||
20250314,104800,509451175,34450,34400,34450,34400,22
|
||||
20250314,104700,508694325,34550,34500,34600,34500,1085
|
||||
20250314,104600,471193725,34450,34250,34450,34250,392
|
||||
20250314,104500,457736525,34200,34200,34200,34200,1
|
||||
20250314,104400,457702325,34300,34300,34300,34300,3
|
||||
20250314,104300,457599425,34300,34200,34300,34200,256
|
||||
20250314,104200,448841175,34150,34150,34150,34150,176
|
||||
20250314,104100,442830775,34100,34150,34150,34100,73
|
||||
20250314,104000,440341075,34150,34150,34150,34150,5
|
||||
20250314,103900,440170325,34100,34100,34100,34100,70
|
||||
20250314,103800,437783325,34150,34000,34150,34000,344
|
||||
20250314,103700,426071525,34100,34050,34100,34050,3
|
||||
20250314,103600,425969275,34050,34100,34100,34050,375
|
||||
20250314,103500,413200375,34100,34100,34100,34100,8
|
||||
20250314,103400,412927575,34100,34100,34100,34100,30
|
||||
20250314,103300,411904575,34100,34100,34100,34100,69
|
||||
20250314,103200,409551675,34150,34100,34150,34100,81
|
||||
20250314,103100,406788075,34100,34150,34150,34100,7
|
||||
20250314,103000,406549225,34150,34100,34150,34100,2
|
||||
20250314,102900,406480975,34100,34100,34100,34100,0
|
||||
20250314,102800,406480975,34100,34050,34100,34050,71
|
||||
20250314,102700,404061375,34050,34100,34100,34050,72
|
||||
20250314,102600,401608125,34100,34150,34150,34100,3
|
||||
20250314,102500,401505775,34050,34050,34050,34050,211
|
||||
20250314,102400,394321225,34100,34100,34100,34050,326
|
||||
20250314,102300,383204775,34100,34150,34150,34100,114
|
||||
20250314,102200,379316925,34150,34150,34200,34100,113
|
||||
20250314,102100,375459325,34150,34150,34150,34100,5
|
||||
20250314,102000,375288675,34150,34100,34150,34050,230
|
||||
20250314,101900,367447075,34100,34200,34250,34100,1220
|
||||
20250314,101800,325747925,34250,34250,34250,34250,37
|
||||
20250314,101700,324480675,34250,34250,34250,34250,10
|
||||
20250314,101600,324138175,34250,34200,34250,34200,188
|
||||
20250314,101500,317707475,34200,34250,34250,34200,56
|
||||
20250314,101400,315792075,34200,34250,34250,34200,103
|
||||
20250314,101300,312266725,34250,34300,34300,34250,417
|
||||
20250314,101200,297979325,34300,34300,34350,34300,134
|
||||
20250314,101100,293381425,34300,34300,34300,34300,4
|
||||
20250314,101000,293244225,34300,34250,34300,34250,71
|
||||
20250314,100900,290812025,34250,34250,34250,34250,45
|
||||
20250314,100800,289270775,34200,34300,34300,34200,107
|
||||
20250314,100700,285610775,34200,34350,34350,34200,614
|
||||
20250314,100600,264598875,34350,34300,34350,34300,113
|
||||
20250314,100500,260722675,34300,34250,34300,34250,150
|
||||
20250314,100400,255580975,34300,34300,34350,34300,208
|
||||
20250314,100300,248445925,34300,34350,34350,34300,142
|
||||
20250314,100200,243575275,34350,34350,34350,34300,33
|
||||
20250314,100100,242442275,34350,34300,34350,34300,244
|
||||
20250314,100000,234073025,34300,34450,34450,34200,2052
|
||||
20250314,095900,163815425,34450,34400,34450,34400,180
|
||||
20250314,095800,157614675,34450,34450,34450,34400,77
|
||||
20250314,095700,154965775,34450,34450,34450,34450,7
|
||||
20250314,095600,154724625,34450,34400,34450,34400,7
|
||||
20250314,095500,154483725,34450,34450,34450,34450,4
|
||||
20250314,095400,154345925,34450,34350,34450,34350,7
|
||||
20250314,095300,154105275,34350,34350,34350,34350,1
|
||||
20250314,095200,154070925,34350,34350,34350,34350,2
|
||||
20250314,095100,154002225,34400,34450,34450,34400,93
|
||||
20250314,095000,150802125,34450,34500,34500,34450,80
|
||||
20250314,094900,148042225,34550,34550,34550,34550,5
|
||||
20250314,094800,147869475,34550,34650,34650,34550,59
|
||||
20250314,094700,145830925,34650,34700,34700,34600,95
|
||||
20250314,094600,142543075,34700,34700,34750,34700,7
|
||||
20250314,094500,142300125,34700,34650,34700,34550,36
|
||||
20250314,094400,141052325,34550,34550,34550,34550,1
|
||||
20250314,094300,141017775,34550,34550,34550,34550,50
|
||||
20250314,094200,139290275,34650,34650,34650,34650,199
|
||||
20250314,094100,132394925,34650,34650,34650,34650,19
|
||||
20250314,094000,131736575,34600,34500,34600,34500,70
|
||||
20250314,093900,129316975,34500,34600,34600,34500,61
|
||||
20250314,093800,127211575,34550,34600,34600,34550,148
|
||||
20250314,093700,122098000,34600,34600,34600,34600,1
|
||||
20250314,093600,122063400,34650,34650,34650,34650,3
|
||||
20250314,093500,121959450,34650,34700,34700,34650,17
|
||||
20250314,093400,121370350,34700,34650,34700,34600,35
|
||||
20250314,093300,120158350,34600,34600,34600,34500,95
|
||||
20250314,093200,116872500,34700,34600,34700,34600,175
|
||||
20250314,093100,110812800,34650,34650,34650,34650,1
|
||||
20250314,093000,110778150,34650,34500,34650,34450,455
|
||||
20250314,092900,95059650,34550,34650,34650,34500,92
|
||||
20250314,092800,91879750,34700,34650,34700,34650,16
|
||||
20250314,092700,91325050,34650,34650,34650,34650,163
|
||||
20250314,092600,85677100,34650,34750,34750,34650,20
|
||||
20250314,092500,84983950,34750,34750,34750,34750,1
|
||||
20250314,092400,84949200,34750,34800,34800,34750,43
|
||||
20250314,092300,83454800,34750,34750,34800,34700,13
|
||||
20250314,092200,83003200,34850,34900,34900,34850,3
|
||||
20250314,092100,82898600,34825,34800,34900,34775,52
|
||||
20250314,092000,81087075,34800,34850,34900,34800,292
|
||||
20250314,091900,70907975,34950,34950,34950,34950,0
|
||||
20250314,091800,70907975,34950,34950,34950,34950,5
|
||||
20250314,091700,70733225,34950,34950,34950,34850,55
|
||||
20250314,091600,68813225,34900,35050,35050,34900,56
|
||||
20250314,091500,66855325,35000,34950,35050,34950,303
|
||||
20250314,091400,56245175,35000,34850,35000,34850,244
|
||||
20250314,091300,47727625,34800,34700,34800,34650,97
|
||||
20250314,091200,44358975,34650,34800,34850,34650,153
|
||||
20250314,091100,39048975,34900,34800,34900,34800,25
|
||||
20250314,091000,38178775,34750,34850,34850,34750,88
|
||||
20250314,090900,35114275,34850,34900,34900,34850,27
|
||||
20250314,090800,34172675,34850,34850,34950,34850,42
|
||||
20250314,090700,32707875,34900,34850,34900,34850,77
|
||||
20250314,090600,30024275,34850,34750,34850,34750,41
|
||||
20250314,090500,28596675,34750,34700,34850,34700,188
|
||||
20250314,090400,22051725,34650,34550,34650,34550,420
|
||||
20250314,090300,7517700,34500,34500,34500,34500,14
|
||||
20250314,090200,7034700,34500,34500,34500,34500,17
|
||||
20250314,090100,6448200,34500,34500,34500,34500,39
|
||||
20250314,090000,5102700,34400,34500,34500,34400,148
|
||||
|
Reference in New Issue
Block a user