Update 2025-03-14 3452 candle_min
This commit is contained in:
756
376300/min/candle-20250314.csv
Normal file
756
376300/min/candle-20250314.csv
Normal file
@@ -0,0 +1,756 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,213400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,213300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,213200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,213100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,213000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,212900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,212800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,212700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,212600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,212500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,212400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,212300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,212200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,212100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,212000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,211900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,211800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,211700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,211600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,211500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,211400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,211300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,211200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,211100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,211000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,210900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,210800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,210700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,210600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,210500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,210400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,210300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,210200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,210100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,210000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,205900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,205800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,205700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,205600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,205500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,205400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,205300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,205200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,205100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,205000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,204900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,204800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,204700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,204600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,204500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,204400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,204300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,204200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,204100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,204000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,203900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,203800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,203700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,203600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,203500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,203400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,203300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,203200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,203100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,203000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,202900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,202800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,202700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,202600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,202500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,202400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,202300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,202200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,202100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,202000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,201900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,201800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,201700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,201600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,201500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,201400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,201300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,201200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,201100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,201000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,200900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,200800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,200700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,200600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,200500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,200400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,200300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,200200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,200100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,200000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,195900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,195800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,195700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,195600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,195500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,195400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,195300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,195200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,195100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,195000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,194900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,194800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,194700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,194600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,194500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,194400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,194300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,194200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,194100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,194000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,193900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,193800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,193700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,193600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,193500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,193400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,193300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,193200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,193100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,193000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,192900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,192800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,192700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,192600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,192500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,192400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,192300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,192200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,192100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,192000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,191900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,191800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,191700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,191600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,191500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,191400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,191300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,191200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,191100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,191000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,190900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,190800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,190700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,190600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,190500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,190400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,190300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,190200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,190100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,190000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,185900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,185800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,185700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,185600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,185500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,185400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,185300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,185200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,185100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,185000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,184900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,184800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,184700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,184600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,184500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,184400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,184300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,184200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,184100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,184000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,183900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,183800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,183700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,183600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,183500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,183400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,183300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,183200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,183100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,183000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,182900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,182800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,182700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,182600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,182500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,182400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,182300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,182200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,182100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,182000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,181900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,181800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,181700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,181600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,181500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,181400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,181300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,181200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,181100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,181000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,180900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,180800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,180700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,180600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,180500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,180400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,180300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,180200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,180100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,180000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,175900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,175800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,175700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,175600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,175500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,175400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,175300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,175200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,175100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,175000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,174900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,174800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,174700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,174600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,174500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,174400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,174300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,174200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,174100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,174000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,173900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,173800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,173700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,173600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,173500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,173400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,173300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,173200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,173100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,173000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,172900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,172800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,172700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,172600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,172500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,172400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,172300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,172200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,172100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,172000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,171900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,171800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,171700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,171600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,171500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,171400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,171300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,171200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,171100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,171000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,170900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,170800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,170700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,170600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,170500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,170400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,170300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,170200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,170100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,170000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,165900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,165800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,165700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,165600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,165500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,165400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,165300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,165200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,165100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,165000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,164900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,164800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,164700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,164600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,164500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,164400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,164300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,164200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,164100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,164000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,163900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,163800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,163700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,163600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,163500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,163400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,163300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,163200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,163100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,163000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,162900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,162800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,162700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,162600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,162500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,162400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,162300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,162200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,162100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,162000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,161900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,161800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,161700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,161600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,161500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,161400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,161300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,161200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,161100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,161000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,160900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,160800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,160700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,160600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,160500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,160400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,160300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,160200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,160100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,160000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,155900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,155800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,155700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,155600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,155500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,155400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,155300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,155200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,155100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,155000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,154900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,154800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,154700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,154600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,154500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,154400,8065483350,38600,38600,38600,38600,0
|
||||
20250314,154300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,154200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,154100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,154000,8065483350,38600,38600,38600,38600,0
|
||||
20250314,153900,8065483350,38600,38600,38600,38600,0
|
||||
20250314,153800,8065483350,38600,38600,38600,38600,0
|
||||
20250314,153700,8065483350,38600,38600,38600,38600,0
|
||||
20250314,153600,8065483350,38600,38600,38600,38600,0
|
||||
20250314,153500,8065483350,38600,38600,38600,38600,0
|
||||
20250314,153400,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,153300,8065483350,38600,38600,38600,38600,0
|
||||
20250314,153200,8065483350,38600,38600,38600,38600,0
|
||||
20250314,153100,8065483350,38600,38600,38600,38600,0
|
||||
20250314,153000,8065483350,38600,38600,38600,38600,6693
|
||||
20250314,152900,7807133550,38550,38550,38550,38550,0
|
||||
20250314,152800,7807133550,38550,38550,38550,38550,0
|
||||
20250314,152700,7807133550,38550,38550,38550,38550,0
|
||||
20250314,152600,7807133550,38550,38550,38550,38550,0
|
||||
20250314,152500,7807133550,38550,38550,38550,38550,0
|
||||
20250314,152400,7807133550,38550,38550,38550,38550,0
|
||||
20250314,152300,7807133550,38550,38550,38550,38550,0
|
||||
20250314,152200,7807133550,38550,38550,38550,38550,0
|
||||
20250314,152100,7807133550,38550,38550,38550,38550,0
|
||||
20250314,152000,7807133550,38550,38550,38550,38550,0
|
||||
20250314,151900,7807133550,38550,38600,38650,38550,334
|
||||
20250314,151800,7794241500,38600,38650,38650,38550,309
|
||||
20250314,151700,7782313150,38600,38650,38650,38600,842
|
||||
20250314,151600,7749792700,38600,38600,38650,38550,260
|
||||
20250314,151500,7739756300,38600,38600,38650,38550,200
|
||||
20250314,151400,7732037200,38600,38575,38650,38550,798
|
||||
20250314,151300,7701234050,38550,38600,38650,38550,514
|
||||
20250314,151200,7681409950,38600,38650,38700,38600,1076
|
||||
20250314,151100,7639864700,38650,38650,38650,38600,266
|
||||
20250314,151000,7629590050,38600,38650,38650,38600,476
|
||||
20250314,150900,7611199650,38700,38550,38750,38550,8480
|
||||
20250314,150800,7283625500,38550,38600,38600,38550,1071
|
||||
20250314,150700,7242309250,38550,38600,38600,38500,304
|
||||
20250314,150600,7230586100,38550,38500,38600,38500,735
|
||||
20250314,150500,7202255850,38550,38600,38600,38500,678
|
||||
20250314,150400,7176121950,38550,38600,38650,38550,978
|
||||
20250314,150300,7138397250,38550,38550,38600,38550,547
|
||||
20250314,150200,7117290000,38550,38550,38550,38500,402
|
||||
20250314,150100,7101797450,38550,38550,38600,38500,700
|
||||
20250314,150000,7074805000,38550,38500,38600,38500,1183
|
||||
20250314,145900,7029169900,38500,38550,38600,38500,654
|
||||
20250314,145800,7003959300,38500,38600,38600,38500,1610
|
||||
20250314,145700,6941911900,38550,38600,38600,38500,252
|
||||
20250314,145600,6932196450,38600,38550,38600,38550,1005
|
||||
20250314,145500,6893428050,38600,38600,38650,38550,574
|
||||
20250314,145400,6871291550,38600,38600,38650,38550,330
|
||||
20250314,145300,6858553000,38600,38600,38650,38550,363
|
||||
20250314,145200,6844537050,38650,38650,38650,38600,395
|
||||
20250314,145100,6829281700,38650,38650,38650,38550,1449
|
||||
20250314,145000,6773328050,38650,38650,38700,38600,759
|
||||
20250314,144900,6743991250,38650,38650,38650,38600,700
|
||||
20250314,144800,6716949100,38600,38650,38700,38600,1359
|
||||
20250314,144700,6664418500,38650,38500,38800,38500,11161
|
||||
20250314,144600,6233032000,38500,38400,38500,38400,1489
|
||||
20250314,144500,6175786500,38400,38400,38450,38400,852
|
||||
20250314,144400,6143032600,38400,38350,38450,38350,407
|
||||
20250314,144300,6127399450,38400,38350,38450,38300,656
|
||||
20250314,144200,6102218900,38350,38300,38350,38250,385
|
||||
20250314,144100,6087467825,38350,38350,38350,38300,454
|
||||
20250314,144000,6070067525,38300,38250,38300,38250,442
|
||||
20250314,143900,6053143775,38250,38300,38350,38250,346
|
||||
20250314,143800,6039888975,38250,38300,38350,38250,219
|
||||
20250314,143700,6031504625,38250,38250,38300,38200,340
|
||||
20250314,143600,6018499325,38250,38300,38350,38200,310
|
||||
20250314,143500,6006632375,38300,38250,38300,38200,431
|
||||
20250314,143400,5990141625,38250,38250,38300,38200,299
|
||||
20250314,143300,5978700625,38250,38250,38300,38200,589
|
||||
20250314,143200,5956174175,38250,38350,38350,38250,528
|
||||
20250314,143100,5935950625,38350,38350,38400,38300,278
|
||||
20250314,143000,5925286825,38350,38350,38400,38300,588
|
||||
20250314,142900,5902732375,38350,38350,38400,38300,266
|
||||
20250314,142800,5892528175,38350,38400,38450,38350,308
|
||||
20250314,142700,5880705425,38400,38350,38400,38350,316
|
||||
20250314,142600,5868576375,38350,38400,38450,38350,444
|
||||
20250314,142500,5851528725,38400,38400,38400,38325,489
|
||||
20250314,142400,5832768550,38350,38400,38450,38350,350
|
||||
20250314,142300,5819335325,38400,38500,38550,38350,495
|
||||
20250314,142200,5800295875,38500,38550,38550,38450,320
|
||||
20250314,142100,5787972975,38500,38550,38550,38450,424
|
||||
20250314,142000,5771637575,38500,38500,38550,38450,725
|
||||
20250314,141900,5743718525,38500,38500,38550,38400,318
|
||||
20250314,141800,5731491075,38500,38550,38600,38400,499
|
||||
20250314,141700,5712279275,38550,38500,38550,38500,366
|
||||
20250314,141600,5698179775,38500,38500,38550,38450,375
|
||||
20250314,141500,5683736575,38500,38550,38600,38500,570
|
||||
20250314,141400,5661770675,38550,38475,38600,38475,525
|
||||
20250314,141300,5641530275,38475,38600,38600,38475,403
|
||||
20250314,141200,5626003550,38550,38500,38600,38450,2726
|
||||
20250314,141100,5520948925,38500,38300,38550,38275,2251
|
||||
20250314,141000,5434391825,38300,38400,38450,38300,1524
|
||||
20250314,140900,5375878575,38450,38450,38450,38300,2384
|
||||
20250314,140800,5284348000,38450,38450,38500,38350,1313
|
||||
20250314,140700,5233899400,38450,38450,38500,38450,1324
|
||||
20250314,140600,5182975200,38450,38250,38450,38200,3149
|
||||
20250314,140500,5062321750,38250,38150,38250,38100,1121
|
||||
20250314,140400,5019512450,38150,38100,38150,38050,1045
|
||||
20250314,140300,4979659950,38150,38050,38150,38050,560
|
||||
20250314,140200,4958326750,38100,38050,38100,38000,237
|
||||
20250314,140100,4949305300,38100,38000,38100,38000,426
|
||||
20250314,140000,4933094550,37950,38100,38100,37950,831
|
||||
20250314,135900,4901500750,38100,38100,38150,38050,212
|
||||
20250314,135800,4893422150,38100,38150,38150,38100,393
|
||||
20250314,135700,4878436300,38100,38100,38150,38100,311
|
||||
20250314,135600,4866583100,38100,38150,38150,38050,459
|
||||
20250314,135500,4849095100,38150,38150,38200,38100,440
|
||||
20250314,135400,4832314800,38100,38100,38150,38000,1376
|
||||
20250314,135300,4779887450,38100,38100,38100,38050,415
|
||||
20250314,135200,4764080750,38050,38150,38150,38000,467
|
||||
20250314,135100,4746291250,38150,38050,38150,38050,218
|
||||
20250314,135000,4737982950,38050,38100,38100,38000,300
|
||||
20250314,134900,4726561000,38100,38050,38100,38050,675
|
||||
20250314,134800,4700854150,38000,38050,38050,38000,364
|
||||
20250314,134700,4687013450,38000,37950,38050,37950,851
|
||||
20250314,134600,4654662900,37950,37950,38000,37950,374
|
||||
20250314,134500,4640457250,38000,38000,38050,37950,564
|
||||
20250314,134400,4619016850,38000,38000,38050,37950,362
|
||||
20250314,134300,4605262350,37950,37950,38000,37950,547
|
||||
20250314,134200,4584492800,37950,37950,38000,37950,362
|
||||
20250314,134100,4570750200,37900,37950,38000,37900,647
|
||||
20250314,134000,4546198750,37950,37900,37950,37900,394
|
||||
20250314,133900,4531256900,37900,37900,37900,37850,382
|
||||
20250314,133800,4516783400,37850,37850,37900,37850,337
|
||||
20250314,133700,4504016850,37850,37750,37850,37750,547
|
||||
20250314,133600,4483327000,37850,37800,37850,37700,1743
|
||||
20250314,133500,4417488900,37850,37900,37900,37850,735
|
||||
20250314,133400,4389655750,37900,37900,37900,37850,338
|
||||
20250314,133300,4376851100,37900,37800,37900,37800,304
|
||||
20250314,133200,4365345600,37800,37800,37850,37750,305
|
||||
20250314,133100,4353810300,37750,37800,37800,37750,483
|
||||
20250314,133000,4335560150,37800,37800,37800,37700,224
|
||||
20250314,132900,4327102850,37800,37750,37800,37700,197
|
||||
20250314,132800,4319667800,37750,37750,37800,37700,146
|
||||
20250314,132700,4314157650,37800,37800,37800,37700,251
|
||||
20250314,132600,4304680850,37750,37750,37800,37700,192
|
||||
20250314,132500,4297433000,37750,37750,37800,37750,334
|
||||
20250314,132400,4284821850,37700,37850,37850,37700,3011
|
||||
20250314,132300,4171016700,37850,37750,37850,37700,2919
|
||||
20250314,132200,4060570150,37750,37700,37800,37700,243
|
||||
20250314,132100,4051397075,37750,37800,37850,37700,242
|
||||
20250314,132000,4042256925,37850,37800,37850,37750,227
|
||||
20250314,131900,4033678625,37800,37750,37800,37700,820
|
||||
20250314,131800,4002705625,37750,37750,37750,37650,349
|
||||
20250314,131700,3989540025,37750,37750,37750,37650,431
|
||||
20250314,131600,3973282275,37750,37700,37750,37650,597
|
||||
20250314,131500,3950780325,37650,37600,37650,37600,282
|
||||
20250314,131400,3940169975,37650,37650,37650,37600,391
|
||||
20250314,131300,3925453225,37650,37600,37650,37550,235
|
||||
20250314,131200,3916620525,37600,37550,37650,37550,841
|
||||
20250314,131100,3884981825,37500,37500,37600,37450,826
|
||||
20250314,131000,3853983875,37500,37500,37500,37450,233
|
||||
20250314,130900,3845252025,37450,37450,37550,37450,233
|
||||
20250314,130800,3836518925,37450,37450,37500,37400,1253
|
||||
20250314,130700,3789557025,37450,37350,37450,37350,1564
|
||||
20250314,130600,3731015775,37300,37400,37400,37300,853
|
||||
20250314,130500,3699175975,37350,37350,37400,37350,331
|
||||
20250314,130400,3686803325,37350,37350,37450,37350,233
|
||||
20250314,130300,3678092725,37400,37350,37400,37350,674
|
||||
20250314,130200,3652891125,37400,37400,37400,37350,246
|
||||
20250314,130100,3643698375,37400,37350,37400,37350,199
|
||||
20250314,130000,3636259775,37400,37400,37400,37350,299
|
||||
20250314,125900,3625082525,37400,37400,37400,37350,187
|
||||
20250314,125800,3618092775,37400,37350,37400,37300,299
|
||||
20250314,125700,3606930225,37350,37350,37350,37300,124
|
||||
20250314,125600,3602300600,37400,37350,37400,37300,299
|
||||
20250314,125500,3591136750,37350,37400,37400,37300,253
|
||||
20250314,125400,3581686950,37400,37300,37400,37300,316
|
||||
20250314,125300,3569885000,37350,37350,37350,37300,629
|
||||
20250314,125200,3546397000,37350,37300,37350,37300,166
|
||||
20250314,125100,3540201850,37300,37250,37300,37250,1571
|
||||
20250314,125000,3481652200,37200,37200,37200,37200,101
|
||||
20250314,124900,3477895000,37200,37200,37250,37200,206
|
||||
20250314,124800,3470226550,37200,37200,37200,37200,103
|
||||
20250314,124700,3466394950,37200,37200,37250,37200,218
|
||||
20250314,124600,3458280350,37150,37200,37250,37150,243
|
||||
20250314,124500,3449241350,37200,37250,37250,37200,222
|
||||
20250314,124400,3440977450,37250,37200,37250,37150,286
|
||||
20250314,124300,3430337800,37150,37200,37200,37150,416
|
||||
20250314,124200,3414876200,37200,37150,37200,37150,246
|
||||
20250314,124100,3405732000,37150,37200,37250,37150,183
|
||||
20250314,124000,3398924400,37200,37200,37200,37200,430
|
||||
20250314,123900,3382928400,37150,37150,37150,37150,109
|
||||
20250314,123800,3378879050,37150,37150,37200,37150,174
|
||||
20250314,123700,3372410850,37150,37200,37200,37150,111
|
||||
20250314,123600,3368282900,37200,37250,37250,37200,159
|
||||
20250314,123500,3362364150,37250,37250,37250,37250,142
|
||||
20250314,123400,3357074650,37250,37250,37250,37250,102
|
||||
20250314,123300,3353275150,37300,37250,37300,37250,181
|
||||
20250314,123200,3346528700,37250,37300,37350,37250,161
|
||||
20250314,123100,3340521600,37300,37250,37300,37200,398
|
||||
20250314,123000,3325680050,37250,37250,37250,37200,134
|
||||
20250314,122900,3320689550,37250,37250,37300,37200,271
|
||||
20250314,122800,3310591150,37250,37200,37250,37200,165
|
||||
20250314,122700,3304448950,37200,37200,37250,37200,183
|
||||
20250314,122600,3297637500,37250,37200,37250,37200,117
|
||||
20250314,122500,3293284850,37250,37250,37250,37200,106
|
||||
20250314,122400,3289336550,37250,37250,37250,37200,309
|
||||
20250314,122300,3277831350,37250,37250,37250,37200,99
|
||||
20250314,122200,3274144850,37250,37300,37300,37250,204
|
||||
20250314,122100,3266540750,37300,37300,37300,37300,108
|
||||
20250314,122000,3262512350,37300,37300,37350,37250,165
|
||||
20250314,121900,3256354800,37300,37300,37300,37250,456
|
||||
20250314,121800,3239348000,37300,37250,37300,37250,277
|
||||
20250314,121700,3229020150,37250,37250,37250,37250,84
|
||||
20250314,121600,3225891150,37250,37300,37300,37250,185
|
||||
20250314,121500,3218995850,37250,37250,37250,37250,98
|
||||
20250314,121400,3215345350,37250,37250,37250,37250,99
|
||||
20250314,121300,3211657600,37300,37250,37300,37250,190
|
||||
20250314,121200,3204576050,37250,37250,37250,37250,19
|
||||
20250314,121100,3203868300,37350,37200,37350,37200,804
|
||||
20250314,121000,3173892150,37200,37200,37200,37200,80
|
||||
20250314,120900,3170916150,37200,37200,37250,37200,181
|
||||
20250314,120800,3164179700,37200,37200,37250,37200,234
|
||||
20250314,120700,3155474450,37200,37200,37200,37150,221
|
||||
20250314,120600,3147253450,37150,37150,37150,37150,99
|
||||
20250314,120500,3143575600,37150,37175,37200,37150,133
|
||||
20250314,120400,3138633425,37150,37150,37150,37150,87
|
||||
20250314,120300,3135401375,37150,37150,37150,37150,116
|
||||
20250314,120200,3131091975,37150,37150,37200,37150,148
|
||||
20250314,120100,3125589275,37100,37150,37200,37100,77
|
||||
20250314,120000,3122729575,37150,37150,37200,37150,364
|
||||
20250314,115900,3109203525,37150,37100,37150,37100,88
|
||||
20250314,115800,3105935225,37150,37200,37200,37150,188
|
||||
20250314,115700,3098946475,37200,37200,37200,37150,150
|
||||
20250314,115600,3093367475,37200,37200,37200,37200,99
|
||||
20250314,115500,3089684675,37250,37200,37250,37150,195
|
||||
20250314,115400,3082428525,37200,37200,37200,37150,270
|
||||
20250314,115300,3072387975,37200,37200,37200,37200,348
|
||||
20250314,115200,3059442375,37250,37300,37300,37250,694
|
||||
20250314,115100,3033557125,37300,37200,37300,37200,711
|
||||
20250314,115000,3007058875,37150,37250,37250,37150,112
|
||||
20250314,114900,3002893175,37200,37200,37200,37200,95
|
||||
20250314,114800,2999359175,37200,37200,37250,37200,117
|
||||
20250314,114700,2995006075,37200,37050,37200,37050,832
|
||||
20250314,114600,2964087725,37050,37050,37050,37050,81
|
||||
20250314,114500,2961086675,37100,37050,37100,37050,334
|
||||
20250314,114400,2948700175,37050,37000,37100,37000,424
|
||||
20250314,114300,2932996625,37000,37050,37050,37000,81
|
||||
20250314,114200,2929996675,37050,37000,37100,37000,125
|
||||
20250314,114100,2925366125,37050,37050,37050,37050,78
|
||||
20250314,114000,2922476225,37000,37050,37100,37000,171
|
||||
20250314,113900,2916135075,37050,37050,37050,37050,78
|
||||
20250314,113800,2913245175,37050,37050,37100,37050,200
|
||||
20250314,113700,2905835075,37050,37000,37050,37000,99
|
||||
20250314,113600,2902172025,37000,37000,37000,37000,118
|
||||
20250314,113500,2897806025,37000,37000,37050,37000,193
|
||||
20250314,113400,2890661075,37000,36950,37050,36950,345
|
||||
20250314,113300,2877883175,37000,37000,37000,36950,302
|
||||
20250314,113200,2866710125,36950,37000,37000,36900,633
|
||||
20250314,113100,2843330725,37000,37000,37000,36950,237
|
||||
20250314,113000,2834572175,37000,37000,37050,37000,261
|
||||
20250314,112900,2824906725,36950,36950,37000,36950,153
|
||||
20250314,112800,2819253300,36950,36950,36950,36950,106
|
||||
20250314,112700,2815336600,37000,36950,37000,36950,131
|
||||
20250314,112600,2810495650,36950,36950,37000,36950,366
|
||||
20250314,112500,2796964850,36950,37000,37000,36950,86
|
||||
20250314,112400,2793785800,37000,37000,37000,37000,118
|
||||
20250314,112300,2789419800,37000,37000,37000,36950,124
|
||||
20250314,112200,2784832700,36950,36950,36950,36950,244
|
||||
20250314,112100,2775816900,36950,36950,36950,36950,113
|
||||
20250314,112000,2771641550,36950,36950,36950,36950,103
|
||||
20250314,111900,2767835700,36950,36900,36950,36850,556
|
||||
20250314,111800,2747297650,36900,36900,36900,36900,119
|
||||
20250314,111700,2742906550,36900,36900,36900,36850,117
|
||||
20250314,111600,2738590150,36900,36900,36900,36850,129
|
||||
20250314,111500,2733833100,36900,36875,36900,36850,150
|
||||
20250314,111400,2728302650,36850,36900,36900,36850,189
|
||||
20250314,111300,2721330800,36900,36900,36900,36900,112
|
||||
20250314,111200,2717198000,36850,36900,36900,36850,450
|
||||
20250314,111100,2700603350,36850,36850,36950,36850,472
|
||||
20250314,111000,2683209550,36900,36850,36900,36850,156
|
||||
20250314,110900,2677458850,36850,36925,36925,36850,840
|
||||
20250314,110800,2646464300,36900,36900,36900,36900,115
|
||||
20250314,110700,2642220800,36900,36900,36900,36900,138
|
||||
20250314,110600,2637128600,36900,36950,36950,36900,70
|
||||
20250314,110500,2634544400,36950,36900,36950,36900,333
|
||||
20250314,110400,2622247550,36900,36900,36900,36850,786
|
||||
20250314,110300,2593251350,36900,36900,36900,36900,149
|
||||
20250314,110200,2587753250,36900,37000,37000,36900,1369
|
||||
20250314,110100,2537151450,37000,37050,37050,37000,155
|
||||
20250314,110000,2531413100,37050,37050,37050,37000,91
|
||||
20250314,105900,2528042100,37050,37050,37050,37000,157
|
||||
20250314,105800,2522226350,37050,37050,37050,37000,138
|
||||
20250314,105700,2517114700,37000,37000,37050,37000,118
|
||||
20250314,105600,2512746800,37000,37000,37000,37000,162
|
||||
20250314,105500,2506752800,37000,36950,37000,36950,464
|
||||
20250314,105400,2489584850,36950,36950,36950,36950,437
|
||||
20250314,105300,2473437700,37000,37000,37000,36950,137
|
||||
20250314,105200,2468372700,37000,37000,37000,36950,801
|
||||
20250314,105100,2438746500,37000,37050,37100,37000,1249
|
||||
20250314,105000,2392506000,37050,37100,37100,37050,641
|
||||
20250314,104900,2368730750,37100,37150,37150,37100,302
|
||||
20250314,104800,2357523650,37150,37150,37150,37150,172
|
||||
20250314,104700,2351133850,37200,37150,37200,37150,81
|
||||
20250314,104600,2348124600,37150,37200,37200,37150,87
|
||||
20250314,104500,2344888400,37200,37200,37200,37150,261
|
||||
20250314,104400,2335186750,37200,37250,37250,37200,149
|
||||
20250314,104300,2329643300,37200,37150,37200,37100,318
|
||||
20250314,104200,2317827000,37150,37150,37150,37100,312
|
||||
20250314,104100,2306240100,37150,37150,37150,37150,177
|
||||
20250314,104000,2299664550,37150,37100,37150,37100,110
|
||||
20250314,103900,2295580000,37150,37200,37200,37100,248
|
||||
20250314,103800,2286367350,37200,37100,37200,37050,506
|
||||
20250314,103700,2267589200,37100,37150,37150,37100,279
|
||||
20250314,103600,2257233950,37150,37150,37150,37150,78
|
||||
20250314,103500,2254336250,37150,37100,37150,37100,413
|
||||
20250314,103400,2239008100,37100,37150,37150,37100,355
|
||||
20250314,103300,2225831100,37200,37250,37250,37200,282
|
||||
20250314,103200,2215340550,37250,37250,37250,37250,639
|
||||
20250314,103100,2191537800,37275,37300,37350,37275,442
|
||||
20250314,103000,2175051400,37350,37350,37400,37350,722
|
||||
20250314,102900,2148084650,37350,37350,37400,37350,846
|
||||
20250314,102800,2116459950,37350,37350,37350,37350,99
|
||||
20250314,102700,2112762300,37350,37350,37350,37350,204
|
||||
20250314,102600,2105142900,37350,37350,37350,37350,89
|
||||
20250314,102500,2101818750,37350,37350,37350,37350,30
|
||||
20250314,102400,2100698250,37350,37350,37350,37350,111
|
||||
20250314,102300,2096552400,37350,37350,37350,37350,10
|
||||
20250314,102200,2096178900,37300,37350,37400,37300,622
|
||||
20250314,102100,2072957000,37350,37400,37400,37350,5
|
||||
20250314,102000,2072770200,37350,37300,37400,37300,115
|
||||
20250314,101900,2068475700,37300,37300,37300,37300,70
|
||||
20250314,101800,2065864700,37350,37400,37400,37350,186
|
||||
20250314,101700,2058910300,37450,37500,37500,37450,123
|
||||
20250314,101600,2054302350,37500,37500,37500,37500,489
|
||||
20250314,101500,2035964850,37500,37550,37550,37500,50
|
||||
20250314,101400,2034089350,37550,37550,37550,37500,154
|
||||
20250314,101300,2028307350,37550,37550,37550,37550,200
|
||||
20250314,101200,2020797350,37500,37450,37500,37450,410
|
||||
20250314,101100,2005426100,37450,37400,37450,37400,358
|
||||
20250314,101000,1992019550,37400,37400,37450,37400,186
|
||||
20250314,100900,1985059150,37350,37400,37400,37350,102
|
||||
20250314,100800,1981244900,37400,37350,37450,37350,268
|
||||
20250314,100700,1971229750,37300,37350,37350,37300,65
|
||||
20250314,100600,1968803250,37300,37300,37350,37300,124
|
||||
20250314,100500,1964173050,37350,37350,37350,37350,12
|
||||
20250314,100400,1963724850,37350,37350,37400,37300,31
|
||||
20250314,100300,1962568100,37350,37400,37400,37350,178
|
||||
20250314,100200,1955919650,37350,37400,37400,37350,80
|
||||
20250314,100100,1952930800,37450,37300,37450,37300,340
|
||||
20250314,100000,1940233300,37250,37400,37400,37250,1159
|
||||
20250314,095900,1896977800,37400,37400,37400,37400,42
|
||||
20250314,095800,1895407000,37400,37450,37450,37400,102
|
||||
20250314,095700,1891592100,37400,37400,37450,37400,51
|
||||
20250314,095600,1889684650,37400,37400,37400,37350,58
|
||||
20250314,095500,1887516500,37400,37350,37400,37350,37
|
||||
20250314,095400,1886132850,37400,37350,37400,37350,61
|
||||
20250314,095300,1883852550,37400,37350,37400,37350,43
|
||||
20250314,095200,1882246400,37400,37400,37400,37350,114
|
||||
20250314,095100,1877988100,37450,37450,37500,37400,250
|
||||
20250314,095000,1868635700,37450,37450,37500,37450,72
|
||||
20250314,094900,1865937850,37450,37450,37500,37450,1192
|
||||
20250314,094800,1821273700,37450,37450,37500,37400,395
|
||||
20250314,094700,1806481700,37450,37400,37450,37300,353
|
||||
20250314,094600,1793290250,37300,37400,37400,37300,271
|
||||
20250314,094500,1783170000,37400,37350,37400,37350,17
|
||||
20250314,094400,1782534450,37400,37400,37400,37400,39
|
||||
20250314,094300,1781075850,37400,37500,37500,37400,474
|
||||
20250314,094200,1763331950,37500,37450,37500,37450,175
|
||||
20250314,094100,1756778150,37450,37400,37450,37400,384
|
||||
20250314,094000,1742415000,37400,37300,37400,37300,597
|
||||
20250314,093900,1720132800,37300,37300,37350,37300,212
|
||||
20250314,093800,1712225000,37300,37350,37350,37300,127
|
||||
20250314,093700,1707487750,37350,37400,37400,37350,191
|
||||
20250314,093600,1700348100,37450,37450,37450,37400,86
|
||||
20250314,093500,1697128500,37500,37500,37500,37400,408
|
||||
20250314,093400,1681849250,37500,37400,37500,37350,444
|
||||
20250314,093300,1665234950,37400,37400,37400,37400,40
|
||||
20250314,093200,1663738950,37450,37450,37450,37450,23
|
||||
20250314,093100,1662877600,37450,37450,37500,37450,1438
|
||||
20250314,093000,1608980150,37450,37400,37450,37350,213
|
||||
20250314,092900,1601014850,37400,37400,37400,37400,362
|
||||
20250314,092800,1587476050,37400,37200,37400,37200,2833
|
||||
20250314,092700,1481817900,37100,37150,37150,37100,785
|
||||
20250314,092600,1452664600,37150,37050,37150,37050,1041
|
||||
20250314,092500,1414013650,37050,37000,37050,37000,50
|
||||
20250314,092400,1412162250,37000,37100,37100,37000,260
|
||||
20250314,092300,1402531850,37000,37050,37100,37000,264
|
||||
20250314,092200,1392748200,37050,37050,37150,37050,307
|
||||
20250314,092100,1381373550,37100,37050,37100,37050,3
|
||||
20250314,092000,1381262350,37050,37050,37100,37050,217
|
||||
20250314,091900,1373216250,37100,36950,37150,36950,2965
|
||||
20250314,091800,1263399850,36950,36900,37050,36900,846
|
||||
20250314,091700,1232122650,36900,36800,36900,36750,841
|
||||
20250314,091600,1201133350,36800,36650,36800,36600,1332
|
||||
20250314,091500,1152292750,36650,36500,36750,36500,1641
|
||||
20250314,091400,1092219150,36600,36500,36600,36450,1171
|
||||
20250314,091300,1049448050,36500,36700,36700,36350,5844
|
||||
20250314,091200,835824650,36650,36750,36800,36500,6663
|
||||
20250314,091100,591575950,36750,37000,37000,36700,3116
|
||||
20250314,091000,476762550,37000,37200,37250,36900,3848
|
||||
20250314,090900,334258550,37250,37400,37400,37200,1620
|
||||
20250314,090800,273819300,37450,37400,37450,37350,105
|
||||
20250314,090700,269892850,37350,37400,37500,37350,548
|
||||
20250314,090600,249407450,37500,37400,37500,37350,801
|
||||
20250314,090500,219456450,37350,37550,37550,37350,905
|
||||
20250314,090400,185555800,37500,37600,37600,37500,129
|
||||
20250314,090300,180714850,37600,37600,37600,37450,1561
|
||||
20250314,090200,122160750,37600,37600,37650,37600,54
|
||||
20250314,090100,120130200,37600,37400,37650,37350,902
|
||||
20250314,090000,86242550,37400,37200,37400,37200,2294
|
||||
|
Reference in New Issue
Block a user