Update 2025-03-14 3452 candle_min
This commit is contained in:
756
375500/min/candle-20250314.csv
Normal file
756
375500/min/candle-20250314.csv
Normal file
@@ -0,0 +1,756 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,213400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,213300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,213200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,213100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,213000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,212900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,212800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,212700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,212600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,212500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,212400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,212300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,212200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,212100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,212000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,211900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,211800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,211700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,211600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,211500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,211400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,211300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,211200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,211100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,211000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,210900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,210800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,210700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,210600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,210500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,210400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,210300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,210200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,210100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,210000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,205900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,205800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,205700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,205600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,205500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,205400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,205300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,205200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,205100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,205000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,204900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,204800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,204700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,204600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,204500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,204400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,204300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,204200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,204100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,204000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,203900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,203800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,203700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,203600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,203500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,203400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,203300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,203200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,203100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,203000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,202900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,202800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,202700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,202600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,202500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,202400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,202300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,202200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,202100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,202000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,201900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,201800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,201700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,201600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,201500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,201400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,201300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,201200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,201100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,201000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,200900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,200800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,200700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,200600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,200500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,200400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,200300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,200200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,200100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,200000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,195900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,195800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,195700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,195600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,195500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,195400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,195300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,195200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,195100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,195000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,194900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,194800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,194700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,194600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,194500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,194400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,194300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,194200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,194100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,194000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,193900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,193800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,193700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,193600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,193500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,193400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,193300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,193200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,193100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,193000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,192900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,192800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,192700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,192600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,192500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,192400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,192300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,192200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,192100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,192000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,191900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,191800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,191700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,191600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,191500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,191400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,191300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,191200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,191100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,191000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,190900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,190800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,190700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,190600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,190500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,190400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,190300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,190200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,190100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,190000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,185900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,185800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,185700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,185600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,185500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,185400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,185300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,185200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,185100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,185000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,184900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,184800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,184700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,184600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,184500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,184400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,184300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,184200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,184100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,184000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,183900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,183800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,183700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,183600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,183500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,183400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,183300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,183200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,183100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,183000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,182900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,182800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,182700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,182600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,182500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,182400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,182300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,182200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,182100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,182000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,181900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,181800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,181700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,181600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,181500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,181400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,181300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,181200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,181100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,181000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,180900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,180800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,180700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,180600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,180500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,180400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,180300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,180200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,180100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,180000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,175900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,175800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,175700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,175600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,175500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,175400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,175300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,175200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,175100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,175000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,174900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,174800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,174700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,174600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,174500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,174400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,174300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,174200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,174100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,174000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,173900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,173800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,173700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,173600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,173500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,173400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,173300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,173200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,173100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,173000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,172900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,172800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,172700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,172600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,172500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,172400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,172300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,172200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,172100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,172000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,171900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,171800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,171700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,171600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,171500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,171400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,171300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,171200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,171100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,171000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,170900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,170800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,170700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,170600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,170500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,170400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,170300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,170200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,170100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,170000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,165900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,165800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,165700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,165600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,165500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,165400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,165300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,165200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,165100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,165000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,164900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,164800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,164700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,164600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,164500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,164400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,164300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,164200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,164100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,164000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,163900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,163800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,163700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,163600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,163500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,163400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,163300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,163200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,163100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,163000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,162900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,162800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,162700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,162600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,162500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,162400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,162300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,162200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,162100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,162000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,161900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,161800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,161700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,161600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,161500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,161400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,161300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,161200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,161100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,161000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,160900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,160800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,160700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,160600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,160500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,160400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,160300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,160200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,160100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,160000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,155900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,155800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,155700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,155600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,155500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,155400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,155300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,155200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,155100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,155000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,154900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,154800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,154700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,154600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,154500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,154400,8631106850,43400,43400,43400,43400,0
|
||||
20250314,154300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,154200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,154100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,154000,8631106850,43400,43400,43400,43400,0
|
||||
20250314,153900,8631106850,43400,43400,43400,43400,0
|
||||
20250314,153800,8631106850,43400,43400,43400,43400,0
|
||||
20250314,153700,8631106850,43400,43400,43400,43400,0
|
||||
20250314,153600,8631106850,43400,43400,43400,43400,0
|
||||
20250314,153500,8631106850,43400,43400,43400,43400,0
|
||||
20250314,153400,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,153300,8631106850,43400,43400,43400,43400,0
|
||||
20250314,153200,8631106850,43400,43400,43400,43400,0
|
||||
20250314,153100,8631106850,43400,43400,43400,43400,0
|
||||
20250314,153000,8631106850,43400,43400,43400,43400,8714
|
||||
20250314,152900,8252919250,43100,43100,43100,43100,0
|
||||
20250314,152800,8252919250,43100,43100,43100,43100,0
|
||||
20250314,152700,8252919250,43100,43100,43100,43100,0
|
||||
20250314,152600,8252919250,43100,43100,43100,43100,0
|
||||
20250314,152500,8252919250,43100,43100,43100,43100,0
|
||||
20250314,152400,8252919250,43100,43100,43100,43100,0
|
||||
20250314,152300,8252919250,43100,43100,43100,43100,0
|
||||
20250314,152200,8252919250,43100,43100,43100,43100,0
|
||||
20250314,152100,8252919250,43100,43100,43100,43100,0
|
||||
20250314,152000,8252919250,43100,43100,43100,43100,0
|
||||
20250314,151900,8252919250,43100,43350,43400,43100,592
|
||||
20250314,151800,8227319000,43300,43200,43350,43150,2073
|
||||
20250314,151700,8137733150,43250,43200,43250,43150,2328
|
||||
20250314,151600,8037171500,43200,43250,43250,43200,946
|
||||
20250314,151500,7996275550,43250,43300,43300,43200,1631
|
||||
20250314,151400,7925740400,43250,43300,43350,43250,740
|
||||
20250314,151300,7893716350,43300,43300,43350,43200,1485
|
||||
20250314,151200,7829473700,43250,43250,43300,43200,950
|
||||
20250314,151100,7788382500,43250,43200,43350,43200,1570
|
||||
20250314,151000,7720488450,43200,43200,43250,43150,1394
|
||||
20250314,150900,7660261750,43200,43300,43300,43200,1337
|
||||
20250314,150800,7602480500,43300,43300,43300,43250,1326
|
||||
20250314,150700,7545105400,43300,43300,43400,43250,727
|
||||
20250314,150600,7513617100,43300,43350,43400,43300,386
|
||||
20250314,150500,7496885350,43400,43400,43450,43350,690
|
||||
20250314,150400,7466946900,43400,43400,43550,43400,1273
|
||||
20250314,150300,7411625000,43450,43350,43450,43300,722
|
||||
20250314,150200,7380316100,43350,43350,43400,43350,432
|
||||
20250314,150100,7361587300,43350,43400,43450,43300,660
|
||||
20250314,150000,7332980300,43300,43350,43400,43300,1230
|
||||
20250314,145900,7279641900,43300,43350,43400,43300,689
|
||||
20250314,145800,7249762500,43350,43400,43450,43300,1134
|
||||
20250314,145700,7200575750,43350,43400,43450,43350,699
|
||||
20250314,145600,7170245900,43450,43400,43450,43400,621
|
||||
20250314,145500,7143287950,43450,43450,43500,43350,677
|
||||
20250314,145400,7113886900,43400,43350,43400,43350,967
|
||||
20250314,145300,7071945900,43400,43300,43400,43300,652
|
||||
20250314,145200,7043695000,43350,43350,43400,43300,925
|
||||
20250314,145100,7003619100,43350,43450,43450,43350,808
|
||||
20250314,145000,6968575350,43400,43450,43500,43400,716
|
||||
20250314,144900,6937471350,43450,43400,43550,43400,787
|
||||
20250314,144800,6903253650,43450,43450,43500,43400,1261
|
||||
20250314,144700,6848461900,43450,43550,43550,43450,654
|
||||
20250314,144600,6820015550,43500,43450,43600,43450,557
|
||||
20250314,144500,6795770550,43500,43450,43550,43400,671
|
||||
20250314,144400,6766598500,43450,43450,43600,43450,561
|
||||
20250314,144300,6742195550,43500,43600,43600,43450,677
|
||||
20250314,144200,6712728700,43600,43550,43600,43450,647
|
||||
20250314,144100,6684567000,43500,43550,43600,43450,631
|
||||
20250314,144000,6657102500,43600,43650,43650,43500,438
|
||||
20250314,143900,6638025250,43650,43550,43650,43450,817
|
||||
20250314,143800,6602453450,43550,43600,43600,43450,513
|
||||
20250314,143700,6580126300,43600,43550,43600,43500,613
|
||||
20250314,143600,6553443900,43550,43550,43600,43500,427
|
||||
20250314,143500,6534854250,43600,43550,43650,43500,456
|
||||
20250314,143400,6514989250,43600,43500,43600,43450,581
|
||||
20250314,143300,6489703050,43500,43550,43600,43500,715
|
||||
20250314,143200,6458575350,43500,43500,43550,43500,607
|
||||
20250314,143100,6432163750,43550,43550,43550,43500,580
|
||||
20250314,143000,6406921800,43550,43550,43550,43500,837
|
||||
20250314,142900,6370493700,43500,43500,43600,43500,2378
|
||||
20250314,142800,6267038950,43550,43650,43650,43550,806
|
||||
20250314,142700,6231915850,43650,43600,43650,43550,516
|
||||
20250314,142600,6209423450,43600,43650,43650,43600,584
|
||||
20250314,142500,6183952550,43600,43600,43650,43550,920
|
||||
20250314,142400,6143845950,43600,43550,43600,43500,554
|
||||
20250314,142300,6119725000,43550,43550,43600,43450,365
|
||||
20250314,142200,6103838475,43500,43500,43600,43450,686
|
||||
20250314,142100,6073986175,43550,43550,43600,43450,649
|
||||
20250314,142000,6045744400,43550,43550,43600,43500,434
|
||||
20250314,141900,6026854775,43550,43550,43650,43450,478
|
||||
20250314,141800,6006046450,43650,43500,43650,43450,922
|
||||
20250314,141700,5965920725,43500,43500,43550,43500,494
|
||||
20250314,141600,5944424125,43450,43650,43650,43450,619
|
||||
20250314,141500,5917462500,43650,43600,43700,43500,646
|
||||
20250314,141400,5889301175,43575,43550,43700,43500,546
|
||||
20250314,141300,5865502950,43550,43700,43750,43450,388
|
||||
20250314,141200,5848596450,43700,43575,43700,43450,920
|
||||
20250314,141100,5808520750,43600,43550,43600,43550,536
|
||||
20250314,141000,5785168125,43550,43600,43650,43500,878
|
||||
20250314,140900,5746915550,43650,43650,43700,43600,495
|
||||
20250314,140800,5725315575,43650,43550,43700,43500,530
|
||||
20250314,140700,5702195650,43550,43450,43550,43450,603
|
||||
20250314,140600,5675982675,43600,43500,43600,43450,785
|
||||
20250314,140500,5641825325,43450,43550,43600,43450,920
|
||||
20250314,140400,5601792825,43500,43550,43600,43500,689
|
||||
20250314,140300,5571807650,43550,43600,43700,43500,1574
|
||||
20250314,140200,5503234500,43600,43625,43700,43550,725
|
||||
20250314,140100,5471609125,43600,43600,43650,43600,464
|
||||
20250314,140000,5451375575,43600,43650,43700,43600,416
|
||||
20250314,135900,5433223000,43600,43600,43700,43600,594
|
||||
20250314,135800,5407309200,43650,43600,43700,43600,337
|
||||
20250314,135700,5392598675,43650,43700,43750,43600,638
|
||||
20250314,135600,5364751525,43650,43700,43700,43650,434
|
||||
20250314,135500,5345799775,43700,43750,43750,43700,139
|
||||
20250314,135400,5339724575,43750,43800,43800,43700,407
|
||||
20250314,135300,5321925025,43750,43750,43800,43750,172
|
||||
20250314,135200,5314398850,43750,43700,43800,43650,773
|
||||
20250314,135100,5280590850,43750,43650,43750,43650,365
|
||||
20250314,135000,5264646400,43650,43700,43750,43650,1429
|
||||
20250314,134900,5202252700,43700,43750,43750,43700,240
|
||||
20250314,134800,5191762700,43800,43750,43800,43700,481
|
||||
20250314,134700,5170731250,43750,43750,43800,43700,144
|
||||
20250314,134600,5164432850,43750,43750,43800,43700,330
|
||||
20250314,134500,5149996900,43750,43750,43800,43700,400
|
||||
20250314,134400,5132497050,43750,43700,43750,43700,122
|
||||
20250314,134300,5127162050,43750,43750,43800,43700,352
|
||||
20250314,134200,5111761375,43750,43800,43800,43750,324
|
||||
20250314,134100,5097582475,43750,43800,43800,43750,311
|
||||
20250314,134000,5083964425,43800,43750,43850,43750,210
|
||||
20250314,133900,5074772175,43750,43850,43850,43750,271
|
||||
20250314,133800,5062903375,43800,43850,43850,43800,330
|
||||
20250314,133700,5048434625,43900,43850,43900,43850,412
|
||||
20250314,133600,5030364650,43850,43900,43950,43850,1175
|
||||
20250314,133500,4978783250,43900,43700,43900,43700,2036
|
||||
20250314,133400,4889700600,43650,43700,43700,43650,518
|
||||
20250314,133300,4867066700,43700,43700,43750,43700,229
|
||||
20250314,133200,4857056250,43750,43700,43750,43700,930
|
||||
20250314,133100,4816405250,43750,43750,43750,43750,951
|
||||
20250314,133000,4774799000,43750,43800,43800,43750,233
|
||||
20250314,132900,4764595300,43800,43750,43850,43750,276
|
||||
20250314,132800,4752507400,43800,43800,43800,43750,597
|
||||
20250314,132700,4726360000,43800,43750,43800,43750,523
|
||||
20250314,132600,4703460300,43750,43800,43800,43750,130
|
||||
20250314,132500,4697771550,43750,43750,43800,43750,151
|
||||
20250314,132400,4691164950,43800,43750,43800,43750,191
|
||||
20250314,132300,4682805900,43750,43800,43850,43750,425
|
||||
20250314,132200,4664193050,43800,43850,43850,43800,170
|
||||
20250314,132100,4656744800,43850,43850,43850,43800,200
|
||||
20250314,132000,4647979450,43800,43900,43900,43800,1042
|
||||
20250314,131900,4602310500,43900,43900,43900,43900,113
|
||||
20250314,131800,4597349800,43850,43900,43950,43850,226
|
||||
20250314,131700,4587429450,43900,43900,44000,43850,158
|
||||
20250314,131600,4580490350,43950,43900,44000,43850,128
|
||||
20250314,131500,4574867550,43900,43950,43950,43900,187
|
||||
20250314,131400,4566650500,43950,43950,44000,43950,145
|
||||
20250314,131300,4560277700,43950,43950,44000,43950,154
|
||||
20250314,131200,4553509300,43950,43850,44000,43850,393
|
||||
20250314,131100,4536238900,43900,43900,43950,43850,234
|
||||
20250314,131000,4525965050,43850,43900,43900,43850,103
|
||||
20250314,130900,4521444800,43900,43900,43900,43900,248
|
||||
20250314,130800,4510557600,43900,43900,43900,43900,165
|
||||
20250314,130700,4503314100,43900,43900,43900,43900,111
|
||||
20250314,130600,4498441200,43900,43850,43950,43800,213
|
||||
20250314,130500,4489094850,43850,43850,43900,43800,161
|
||||
20250314,130400,4482037350,43850,43800,43850,43800,95
|
||||
20250314,130300,4477872500,43800,43800,43900,43800,209
|
||||
20250314,130200,4468709900,43800,43850,43900,43750,1536
|
||||
20250314,130100,4401477500,43850,43850,43850,43800,73
|
||||
20250314,130000,4398277400,43850,43900,43950,43800,583
|
||||
20250314,125900,4372713750,43900,43850,43950,43850,369
|
||||
20250314,125800,4356514900,43900,43850,43900,43850,106
|
||||
20250314,125700,4351866750,43850,43850,43900,43850,343
|
||||
20250314,125600,4336821500,43850,43850,43900,43850,79
|
||||
20250314,125500,4333357300,43850,43750,43900,43750,531
|
||||
20250314,125400,4310065500,43800,43800,43850,43750,294
|
||||
20250314,125300,4297187850,43850,43800,43850,43800,323
|
||||
20250314,125200,4283037200,43850,43850,43900,43850,130
|
||||
20250314,125100,4277336050,43800,43800,43850,43800,214
|
||||
20250314,125000,4267955650,43800,43800,43850,43750,579
|
||||
20250314,124900,4242590400,43800,43750,43800,43750,1049
|
||||
20250314,124800,4196656300,43750,43700,43750,43650,240
|
||||
20250314,124700,4186164050,43650,43750,43800,43650,1649
|
||||
20250314,124600,4114062650,43800,43750,43800,43750,431
|
||||
20250314,124500,4095196100,43750,43800,43850,43750,263
|
||||
20250314,124400,4083677150,43800,43800,43850,43800,134
|
||||
20250314,124300,4077807650,43800,43700,43800,43700,475
|
||||
20250314,124200,4057012000,43700,43750,43775,43650,1144
|
||||
20250314,124100,4006987800,43750,43800,43850,43750,908
|
||||
20250314,124000,3967205050,43800,43800,43800,43700,1255
|
||||
20250314,123900,3912329100,43800,43900,43900,43800,730
|
||||
20250314,123800,3880335050,43900,44050,44050,43850,3312
|
||||
20250314,123700,3734634800,44050,44050,44100,44050,1088
|
||||
20250314,123600,3686707500,44050,44050,44100,44050,193
|
||||
20250314,123500,3678205050,44050,44100,44100,44050,186
|
||||
20250314,123400,3670007550,44100,44100,44100,44100,126
|
||||
20250314,123300,3664450950,44100,44100,44150,44100,181
|
||||
20250314,123200,3656468800,44100,44150,44200,44100,78
|
||||
20250314,123100,3653025950,44200,44150,44200,44150,69
|
||||
20250314,123000,3649979500,44150,44150,44150,44100,269
|
||||
20250314,122900,3638104650,44150,44150,44200,44150,59
|
||||
20250314,122800,3635499250,44150,44150,44175,44150,184
|
||||
20250314,122700,3627375625,44100,44150,44150,44100,195
|
||||
20250314,122600,3618771775,44150,44100,44175,44100,262
|
||||
20250314,122500,3607208925,44100,44100,44150,44100,144
|
||||
20250314,122400,3600858075,44100,44100,44150,44050,448
|
||||
20250314,122300,3581103475,44100,44100,44150,44100,84
|
||||
20250314,122200,3577399025,44100,44100,44150,44100,198
|
||||
20250314,122100,3568665675,44100,44100,44100,44050,495
|
||||
20250314,122000,3546839675,44100,44100,44150,44050,106
|
||||
20250314,121900,3542166375,44100,44100,44100,44050,191
|
||||
20250314,121800,3533748775,44100,44050,44100,44050,182
|
||||
20250314,121700,3525729325,44100,44125,44125,44050,172
|
||||
20250314,121600,3518149325,44125,44100,44125,44050,66
|
||||
20250314,121500,3515239450,44100,44100,44150,44050,274
|
||||
20250314,121400,3503161200,44100,44100,44100,44050,179
|
||||
20250314,121300,3495272900,44100,44075,44100,44050,178
|
||||
20250314,121200,3487429350,44050,44100,44100,44050,105
|
||||
20250314,121100,3482799900,44100,44050,44100,44050,270
|
||||
20250314,121000,3470902000,44100,44100,44150,44050,247
|
||||
20250314,120900,3460011050,44100,44100,44150,44100,164
|
||||
20250314,120800,3452778200,44100,44100,44150,44100,366
|
||||
20250314,120700,3436637400,44150,44150,44150,44150,152
|
||||
20250314,120600,3429926600,44150,44100,44200,44100,193
|
||||
20250314,120500,3421408000,44150,44150,44175,44150,199
|
||||
20250314,120400,3412622100,44150,44150,44175,44150,152
|
||||
20250314,120300,3405911275,44150,44175,44200,44150,461
|
||||
20250314,120200,3385547875,44150,44200,44250,44150,1276
|
||||
20250314,120100,3329148625,44250,44250,44250,44200,54
|
||||
20250314,120000,3326760975,44200,44250,44250,44200,226
|
||||
20250314,115900,3316770475,44200,44250,44350,44200,167
|
||||
20250314,115800,3309376475,44250,44200,44250,44200,140
|
||||
20250314,115700,3303187525,44200,44200,44250,44200,136
|
||||
20250314,115600,3297175875,44200,44250,44250,44200,97
|
||||
20250314,115500,3292888425,44200,44250,44300,44200,141
|
||||
20250314,115400,3286649975,44300,44300,44350,44250,682
|
||||
20250314,115300,3256439625,44250,44200,44300,44200,398
|
||||
20250314,115200,3238828075,44200,44200,44200,44200,117
|
||||
20250314,115100,3233656675,44200,44300,44300,44200,322
|
||||
20250314,115000,3219410925,44250,44250,44300,44250,188
|
||||
20250314,114900,3211087575,44300,44250,44300,44250,155
|
||||
20250314,114800,3204227875,44250,44250,44300,44250,109
|
||||
20250314,114700,3199402875,44300,44250,44300,44250,259
|
||||
20250314,114600,3187939375,44250,44250,44300,44250,79
|
||||
20250314,114500,3184442475,44250,44250,44300,44250,175
|
||||
20250314,114400,3176697675,44300,44250,44300,44250,477
|
||||
20250314,114300,3155589425,44250,44275,44300,44250,164
|
||||
20250314,114200,3148329800,44300,44250,44300,44250,128
|
||||
20250314,114100,3142664100,44250,44200,44250,44200,232
|
||||
20250314,114000,3132403850,44250,44150,44250,44150,197
|
||||
20250314,113900,3123697450,44150,44150,44200,44150,250
|
||||
20250314,113800,3112658900,44150,44150,44200,44150,134
|
||||
20250314,113700,3106741800,44150,44200,44200,44150,136
|
||||
20250314,113600,3100734200,44200,44150,44250,44150,332
|
||||
20250314,113500,3086062650,44150,44200,44200,44150,83
|
||||
20250314,113400,3082396800,44150,44150,44150,44150,174
|
||||
20250314,113300,3074714700,44150,44200,44200,44150,463
|
||||
20250314,113200,3054253000,44200,44250,44250,44200,144
|
||||
20250314,113100,3047886900,44200,44300,44300,44200,130
|
||||
20250314,113000,3042138650,44250,44300,44350,44250,583
|
||||
20250314,112900,3016333650,44300,44250,44350,44250,245
|
||||
20250314,112800,3005473700,44250,44250,44350,44250,2109
|
||||
20250314,112700,2912125550,44300,44250,44300,44250,43
|
||||
20250314,112600,2910222200,44250,44300,44300,44250,132
|
||||
20250314,112500,2904380250,44250,44250,44300,44250,135
|
||||
20250314,112400,2898406450,44250,44250,44300,44250,278
|
||||
20250314,112300,2886104150,44250,44200,44250,44200,166
|
||||
20250314,112200,2878763500,44150,44250,44300,44150,289
|
||||
20250314,112100,2865990850,44250,44250,44300,44250,115
|
||||
20250314,112000,2860901550,44250,44250,44250,44250,328
|
||||
20250314,111900,2846387550,44250,44250,44300,44250,52
|
||||
20250314,111800,2844086500,44250,44200,44300,44150,870
|
||||
20250314,111700,2805609200,44150,44200,44200,44150,168
|
||||
20250314,111600,2798184400,44250,44150,44250,44150,298
|
||||
20250314,111500,2785012350,44150,44150,44200,44150,201
|
||||
20250314,111400,2776137150,44150,44200,44200,44150,132
|
||||
20250314,111300,2770308050,44200,44200,44250,44150,98
|
||||
20250314,111200,2765977200,44150,44200,44250,44150,225
|
||||
20250314,111100,2756031900,44200,44250,44250,44200,116
|
||||
20250314,111000,2750903100,44250,44200,44250,44200,203
|
||||
20250314,110900,2741930400,44200,44200,44250,44200,182
|
||||
20250314,110800,2733885400,44200,44250,44300,44200,254
|
||||
20250314,110700,2722646600,44250,44250,44250,44250,197
|
||||
20250314,110600,2713929350,44250,44250,44300,44250,161
|
||||
20250314,110500,2706804250,44250,44250,44250,44250,160
|
||||
20250314,110400,2699724250,44250,44250,44300,44250,183
|
||||
20250314,110300,2691625850,44300,44250,44300,44250,70
|
||||
20250314,110200,2688527750,44250,44350,44350,44250,289
|
||||
20250314,110100,2675719650,44400,44300,44400,44300,155
|
||||
20250314,110000,2668848250,44300,44300,44325,44300,166
|
||||
20250314,105900,2661494000,44300,44300,44300,44300,82
|
||||
20250314,105800,2657861400,44350,44350,44350,44300,173
|
||||
20250314,105700,2650196200,44300,44350,44400,44300,69
|
||||
20250314,105600,2647137700,44300,44300,44350,44300,190
|
||||
20250314,105500,2638719650,44300,44350,44350,44250,328
|
||||
20250314,105400,2624190650,44350,44350,44400,44350,88
|
||||
20250314,105300,2620286850,44350,44350,44350,44350,155
|
||||
20250314,105200,2613412600,44350,44400,44400,44350,33
|
||||
20250314,105100,2611948550,44400,44350,44450,44350,233
|
||||
20250314,105000,2601604600,44350,44400,44400,44350,249
|
||||
20250314,104900,2590550150,44450,44400,44450,44400,147
|
||||
20250314,104800,2584022100,44400,44400,44450,44400,150
|
||||
20250314,104700,2577360100,44450,44450,44450,44400,133
|
||||
20250314,104600,2571450250,44450,44450,44500,44450,106
|
||||
20250314,104500,2566737800,44500,44450,44500,44400,172
|
||||
20250314,104400,2559092950,44450,44450,44500,44400,146
|
||||
20250314,104300,2552603150,44400,44400,44450,44350,298
|
||||
20250314,104200,2539368300,44400,44300,44400,44300,134
|
||||
20250314,104100,2533428850,44300,44300,44350,44300,106
|
||||
20250314,104000,2528731500,44250,44350,44350,44250,522
|
||||
20250314,103900,2505602050,44350,44400,44450,44350,558
|
||||
20250314,103800,2480830950,44400,44400,44450,44400,156
|
||||
20250314,103700,2473903950,44400,44500,44500,44400,234
|
||||
20250314,103600,2463510450,44500,44500,44550,44450,572
|
||||
20250314,103500,2438063900,44500,44450,44500,44450,554
|
||||
20250314,103400,2413416300,44400,44450,44450,44400,162
|
||||
20250314,103300,2406221500,44450,44300,44450,44300,240
|
||||
20250314,103200,2395573900,44300,44350,44350,44300,169
|
||||
20250314,103100,2388085550,44300,44250,44350,44250,216
|
||||
20250314,103000,2378525700,44250,44200,44350,44200,1072
|
||||
20250314,102900,2331063200,44250,44150,44250,44100,945
|
||||
20250314,102800,2289313600,44150,44250,44300,44150,546
|
||||
20250314,102700,2265159100,44300,44300,44300,44200,865
|
||||
20250314,102600,2226874900,44300,44350,44350,44300,197
|
||||
20250314,102500,2218147175,44350,44300,44350,44300,49
|
||||
20250314,102400,2215974425,44300,44300,44350,44300,159
|
||||
20250314,102300,2208930225,44300,44350,44350,44300,73
|
||||
20250314,102200,2205694275,44350,44300,44400,44300,170
|
||||
20250314,102100,2198154325,44300,44300,44350,44300,169
|
||||
20250314,102000,2190664925,44300,44300,44350,44300,133
|
||||
20250314,101900,2184772975,44300,44200,44300,44200,245
|
||||
20250314,101800,2173925525,44200,44200,44350,44150,665
|
||||
20250314,101700,2144521525,44200,44250,44250,44200,137
|
||||
20250314,101600,2138462975,44250,44300,44300,44250,292
|
||||
20250314,101500,2125541575,44300,44150,44300,44150,292
|
||||
20250314,101400,2112623775,44150,44100,44250,44000,1044
|
||||
20250314,101300,2066542375,44100,44350,44350,44100,2143
|
||||
20250314,101200,1971766850,44350,44450,44450,44350,1592
|
||||
20250314,101100,1901097525,44450,44400,44500,44400,254
|
||||
20250314,101000,1889806825,44400,44350,44450,44350,746
|
||||
20250314,100900,1856668875,44400,44450,44450,44350,869
|
||||
20250314,100800,1818072525,44450,44550,44600,44450,507
|
||||
20250314,100700,1795502025,44550,44500,44550,44500,94
|
||||
20250314,100600,1791317275,44450,44500,44550,44450,638
|
||||
20250314,100500,1762950075,44500,44500,44500,44450,738
|
||||
20250314,100400,1730130075,44500,44550,44550,44500,791
|
||||
20250314,100300,1694891525,44600,44675,44675,44600,411
|
||||
20250314,100200,1676544200,44650,44700,44700,44650,25
|
||||
20250314,100100,1675427850,44650,44600,44700,44600,615
|
||||
20250314,100000,1647953250,44600,44600,44600,44600,113
|
||||
20250314,095900,1642913450,44600,44700,44700,44600,910
|
||||
20250314,095800,1602298650,44700,44700,44700,44700,49
|
||||
20250314,095700,1600108350,44700,44700,44700,44700,338
|
||||
20250314,095600,1584999750,44750,44750,44750,44750,100
|
||||
20250314,095500,1580524750,44750,44750,44750,44750,61
|
||||
20250314,095400,1577795000,44750,44800,44800,44750,74
|
||||
20250314,095300,1574481000,44800,44850,44900,44750,656
|
||||
20250314,095200,1545073050,44900,44850,44900,44850,49
|
||||
20250314,095100,1542873450,44850,44800,44875,44775,134
|
||||
20250314,095000,1536869525,44775,44800,44800,44750,125
|
||||
20250314,094900,1531270950,44800,44600,44800,44600,1159
|
||||
20250314,094800,1479465000,44550,44600,44600,44550,99
|
||||
20250314,094700,1475053750,44600,44500,44600,44500,648
|
||||
20250314,094600,1446192950,44550,44500,44550,44450,542
|
||||
20250314,094500,1422076400,44450,44400,44450,44400,182
|
||||
20250314,094400,1413989400,44400,44400,44500,44350,226
|
||||
20250314,094300,1403954875,44400,44600,44600,44350,2839
|
||||
20250314,094200,1277633975,44700,44600,44700,44550,181
|
||||
20250314,094100,1269568525,44550,44550,44600,44500,452
|
||||
20250314,094000,1249428675,44550,44450,44700,44450,552
|
||||
20250314,093900,1224817925,44450,44500,44500,44450,282
|
||||
20250314,093800,1212282525,44500,44550,44550,44475,843
|
||||
20250314,093700,1174759050,44550,44650,44650,44550,776
|
||||
20250314,093600,1140175350,44700,44900,44900,44600,2664
|
||||
20250314,093500,1020896150,44900,44950,45000,44900,235
|
||||
20250314,093400,1010337350,44950,45150,45150,44950,499
|
||||
20250314,093300,987850050,45100,45200,45200,45050,15
|
||||
20250314,093200,987172950,45200,45000,45200,45000,3314
|
||||
20250314,093100,837822400,45000,45050,45050,45000,241
|
||||
20250314,093000,826976700,45050,45000,45050,45000,280
|
||||
20250314,092900,814373950,45000,45000,45000,45000,31
|
||||
20250314,092800,812978950,45000,45100,45150,45000,835
|
||||
20250314,092700,775330300,45100,45100,45150,45100,579
|
||||
20250314,092600,749216500,45150,45100,45150,45100,44
|
||||
20250314,092500,747231050,45150,45150,45150,45100,52
|
||||
20250314,092400,744884050,45100,45100,45100,45100,64
|
||||
20250314,092300,741997650,45150,45250,45300,45150,400
|
||||
20250314,092200,723902950,45300,45400,45450,45300,645
|
||||
20250314,092100,694649700,45400,45300,45400,45300,543
|
||||
20250314,092000,670013650,45350,45250,45350,45250,196
|
||||
20250314,091900,661137750,45200,45150,45200,45150,56
|
||||
20250314,091800,658607800,45200,45150,45200,45100,140
|
||||
20250314,091700,652286300,45100,45150,45150,45100,576
|
||||
20250314,091600,626285250,45100,44950,45100,44950,1959
|
||||
20250314,091500,538084600,45000,45050,45050,45000,1616
|
||||
20250314,091400,465346450,45100,45000,45100,45000,67
|
||||
20250314,091300,462328800,45050,45000,45050,45000,244
|
||||
20250314,091200,451347550,45050,45100,45100,45000,684
|
||||
20250314,091100,420522700,45100,45150,45150,45050,419
|
||||
20250314,091000,401624050,45150,45300,45300,45100,448
|
||||
20250314,090900,381356350,45250,45100,45350,45050,2023
|
||||
20250314,090800,290098600,45250,45050,45250,45050,767
|
||||
20250314,090700,255469200,45050,45150,45150,45050,511
|
||||
20250314,090600,232434950,45100,45100,45100,45050,149
|
||||
20250314,090500,225717800,45050,45050,45150,45050,493
|
||||
20250314,090400,203502900,45050,45100,45150,45050,88
|
||||
20250314,090300,199534750,45150,45050,45150,45000,1066
|
||||
20250314,090200,151518400,45150,45200,45200,45050,618
|
||||
20250314,090100,123673050,45200,45300,45350,45050,1248
|
||||
20250314,090000,67301000,45200,45000,45200,45000,1484
|
||||
|
Reference in New Issue
Block a user