Update 2025-03-14 3452 candle_min
This commit is contained in:
757
377300/min/candle-20250314.csv
Normal file
757
377300/min/candle-20250314.csv
Normal file
@@ -0,0 +1,757 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,213500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,213400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,213300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,213200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,213100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,213000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,212900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,212800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,212700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,212600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,212500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,212400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,212300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,212200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,212100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,212000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,211900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,211800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,211700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,211600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,211500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,211400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,211300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,211200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,211100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,211000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,210900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,210800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,210700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,210600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,210500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,210400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,210300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,210200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,210100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,210000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,205900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,205800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,205700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,205600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,205500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,205400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,205300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,205200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,205100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,205000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,204900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,204800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,204700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,204600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,204500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,204400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,204300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,204200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,204100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,204000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,203900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,203800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,203700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,203600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,203500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,203400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,203300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,203200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,203100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,203000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,202900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,202800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,202700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,202600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,202500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,202400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,202300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,202200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,202100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,202000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,201900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,201800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,201700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,201600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,201500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,201400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,201300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,201200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,201100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,201000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,200900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,200800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,200700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,200600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,200500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,200400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,200300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,200200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,200100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,200000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,195900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,195800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,195700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,195600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,195500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,195400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,195300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,195200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,195100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,195000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,194900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,194800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,194700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,194600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,194500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,194400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,194300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,194200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,194100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,194000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,193900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,193800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,193700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,193600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,193500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,193400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,193300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,193200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,193100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,193000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,192900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,192800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,192700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,192600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,192500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,192400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,192300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,192200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,192100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,192000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,191900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,191800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,191700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,191600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,191500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,191400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,191300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,191200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,191100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,191000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,190900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,190800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,190700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,190600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,190500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,190400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,190300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,190200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,190100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,190000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,185900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,185800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,185700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,185600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,185500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,185400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,185300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,185200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,185100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,185000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,184900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,184800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,184700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,184600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,184500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,184400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,184300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,184200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,184100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,184000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,183900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,183800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,183700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,183600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,183500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,183400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,183300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,183200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,183100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,183000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,182900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,182800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,182700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,182600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,182500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,182400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,182300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,182200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,182100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,182000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,181900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,181800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,181700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,181600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,181500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,181400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,181300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,181200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,181100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,181000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,180900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,180800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,180700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,180600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,180500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,180400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,180300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,180200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,180100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,180000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,175900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,175800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,175700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,175600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,175500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,175400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,175300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,175200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,175100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,175000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,174900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,174800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,174700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,174600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,174500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,174400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,174300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,174200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,174100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,174000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,173900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,173800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,173700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,173600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,173500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,173400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,173300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,173200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,173100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,173000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,172900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,172800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,172700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,172600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,172500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,172400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,172300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,172200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,172100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,172000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,171900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,171800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,171700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,171600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,171500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,171400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,171300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,171200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,171100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,171000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,170900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,170800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,170700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,170600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,170500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,170400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,170300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,170200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,170100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,170000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,165900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,165800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,165700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,165600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,165500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,165400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,165300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,165200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,165100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,165000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,164900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,164800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,164700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,164600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,164500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,164400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,164300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,164200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,164100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,164000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,163900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,163800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,163700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,163600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,163500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,163400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,163300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,163200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,163100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,163000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,162900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,162800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,162700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,162600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,162500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,162400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,162300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,162200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,162100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,162000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,161900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,161800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,161700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,161600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,161500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,161400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,161300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,161200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,161100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,161000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,160900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,160800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,160700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,160600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,160500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,160400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,160300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,160200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,160100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,160000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,155900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,155800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,155700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,155600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,155500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,155400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,155300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,155200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,155100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,155000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,154900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,154800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,154700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,154600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,154500,6974194000,30650,30650,30650,30650,0
|
||||
20250314,154400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,154300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,154200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,154100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,154000,6974194000,30650,30650,30650,30650,0
|
||||
20250314,153900,6974194000,30650,30650,30650,30650,0
|
||||
20250314,153800,6974194000,30650,30650,30650,30650,0
|
||||
20250314,153700,6974194000,30650,30650,30650,30650,0
|
||||
20250314,153600,6974194000,30650,30650,30650,30650,0
|
||||
20250314,153500,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,153400,6974194000,30650,30650,30650,30650,0
|
||||
20250314,153300,6974194000,30650,30650,30650,30650,0
|
||||
20250314,153200,6974194000,30650,30650,30650,30650,0
|
||||
20250314,153100,6974194000,30650,30650,30650,30650,0
|
||||
20250314,153000,6974194000,30650,30650,30650,30650,16535
|
||||
20250314,152900,6467396250,30700,30700,30700,30700,0
|
||||
20250314,152800,6467396250,30700,30700,30700,30700,0
|
||||
20250314,152700,6467396250,30700,30700,30700,30700,0
|
||||
20250314,152600,6467396250,30700,30700,30700,30700,0
|
||||
20250314,152500,6467396250,30700,30700,30700,30700,0
|
||||
20250314,152400,6467396250,30700,30700,30700,30700,0
|
||||
20250314,152300,6467396250,30700,30700,30700,30700,0
|
||||
20250314,152200,6467396250,30700,30700,30700,30700,0
|
||||
20250314,152100,6467396250,30700,30700,30700,30700,0
|
||||
20250314,152000,6467396250,30700,30700,30700,30700,0
|
||||
20250314,151900,6467396250,30700,30700,30700,30600,760
|
||||
20250314,151800,6444085750,30600,30600,30650,30600,242
|
||||
20250314,151700,6436679900,30650,30650,30650,30600,1473
|
||||
20250314,151600,6391542150,30650,30650,30650,30650,681
|
||||
20250314,151500,6370669500,30650,30700,30700,30600,1057
|
||||
20250314,151400,6338275250,30650,30650,30700,30650,1171
|
||||
20250314,151300,6302380400,30650,30700,30700,30650,1560
|
||||
20250314,151200,6254539050,30700,30650,30700,30650,943
|
||||
20250314,151100,6225631050,30650,30700,30750,30650,943
|
||||
20250314,151000,6196697700,30700,30700,30700,30700,930
|
||||
20250314,150900,6168146700,30700,30700,30750,30700,693
|
||||
20250314,150800,6146869800,30700,30700,30700,30650,762
|
||||
20250314,150700,6123480650,30700,30700,30700,30700,886
|
||||
20250314,150600,6096280450,30700,30700,30750,30700,726
|
||||
20250314,150500,6073986100,30700,30700,30750,30700,505
|
||||
20250314,150400,6058482400,30700,30650,30700,30650,1777
|
||||
20250314,150300,6003947750,30650,30650,30700,30650,474
|
||||
20250314,150200,5989416800,30650,30650,30700,30650,1539
|
||||
20250314,150100,5942182400,30650,30650,30700,30650,322
|
||||
20250314,150000,5932311050,30650,30650,30700,30650,1454
|
||||
20250314,145900,5887687850,30700,30700,30700,30650,333
|
||||
20250314,145800,5877478850,30650,30750,30750,30650,253
|
||||
20250314,145700,5869722950,30650,30700,30750,30650,490
|
||||
20250314,145600,5854690150,30700,30700,30750,30700,388
|
||||
20250314,145500,5842778500,30700,30700,30750,30700,665
|
||||
20250314,145400,5822346900,30700,30700,30700,30700,352
|
||||
20250314,145300,5811540500,30700,30700,30700,30700,377
|
||||
20250314,145200,5799966600,30700,30700,30750,30700,544
|
||||
20250314,145100,5783265750,30700,30700,30750,30700,367
|
||||
20250314,145000,5771997700,30650,30650,30750,30650,376
|
||||
20250314,144900,5760469400,30700,30700,30750,30700,768
|
||||
20250314,144800,5736866600,30700,30650,30750,30650,1059
|
||||
20250314,144700,5704363650,30650,30700,30700,30600,508
|
||||
20250314,144600,5688783800,30600,30600,30700,30600,549
|
||||
20250314,144500,5671961550,30600,30650,30700,30600,610
|
||||
20250314,144400,5653267100,30650,30700,30700,30600,3419
|
||||
20250314,144300,5548469050,30700,30650,30750,30650,360
|
||||
20250314,144200,5537415100,30700,30650,30700,30650,536
|
||||
20250314,144100,5520976700,30650,30650,30750,30650,2859
|
||||
20250314,144000,5433228350,30700,30700,30700,30650,825
|
||||
20250314,143900,5407909850,30750,30700,30750,30650,772
|
||||
20250314,143800,5384198850,30700,30700,30750,30700,276
|
||||
20250314,143700,5375724600,30700,30700,30700,30700,111
|
||||
20250314,143600,5372316900,30700,30700,30750,30650,238
|
||||
20250314,143500,5365011500,30700,30700,30700,30700,131
|
||||
20250314,143400,5360989800,30700,30750,30750,30700,27
|
||||
20250314,143300,5360160200,30700,30750,30800,30700,455
|
||||
20250314,143200,5346159900,30700,30650,30700,30650,349
|
||||
20250314,143100,5335449750,30650,30650,30700,30650,559
|
||||
20250314,143000,5318301750,30650,30700,30700,30650,426
|
||||
20250314,142900,5305241750,30700,30700,30700,30650,679
|
||||
20250314,142800,5284410250,30700,30700,30700,30650,926
|
||||
20250314,142700,5255982350,30700,30700,30750,30700,532
|
||||
20250314,142600,5239649900,30700,30750,30750,30700,229
|
||||
20250314,142500,5232619500,30750,30700,30800,30700,555
|
||||
20250314,142400,5215554550,30700,30750,30750,30700,178
|
||||
20250314,142300,5210087150,30750,30700,30800,30700,460
|
||||
20250314,142200,5195940900,30700,30750,30750,30700,342
|
||||
20250314,142100,5185431100,30750,30800,30800,30750,296
|
||||
20250314,142000,5176327850,30750,30750,30750,30750,471
|
||||
20250314,141900,5161844600,30750,30750,30750,30750,408
|
||||
20250314,141800,5149298600,30750,30800,30800,30750,628
|
||||
20250314,141700,5129956550,30850,30800,30900,30800,521
|
||||
20250314,141600,5113870250,30800,30850,30850,30800,353
|
||||
20250314,141500,5102989850,30850,30800,30900,30800,757
|
||||
20250314,141400,5079642200,30800,30850,30850,30800,544
|
||||
20250314,141300,5062868950,30850,30850,30850,30850,309
|
||||
20250314,141200,5053336300,30900,30900,30900,30850,1131
|
||||
20250314,141100,5018388600,30900,30900,31000,30900,437
|
||||
20250314,141000,5004876500,30900,31000,31000,30900,310
|
||||
20250314,140900,4995285950,31000,30950,31100,30900,1250
|
||||
20250314,140800,4956541875,30950,30950,30950,30950,21
|
||||
20250314,140700,4955891925,31100,30950,31100,30950,438
|
||||
20250314,140600,4942293275,31000,30950,31000,30950,78
|
||||
20250314,140500,4939879125,30950,30950,31000,30950,78
|
||||
20250314,140400,4937462025,31000,30950,31000,30950,26
|
||||
20250314,140300,4936656625,30950,31000,31000,30950,352
|
||||
20250314,140200,4925744925,31000,30950,31000,30950,210
|
||||
20250314,140100,4919237725,30950,31000,31150,30950,457
|
||||
20250314,140000,4905012575,31000,31050,31050,31000,19
|
||||
20250314,135900,4904423525,31000,30950,31100,30950,360
|
||||
20250314,135800,4893247025,30950,31000,31000,30950,167
|
||||
20250314,135700,4888071075,31000,31000,31000,31000,76
|
||||
20250314,135600,4885715075,31000,31050,31050,31000,135
|
||||
20250314,135500,4881528425,31050,31000,31050,31000,44
|
||||
20250314,135400,4880163375,31100,31100,31100,31100,16
|
||||
20250314,135300,4879665775,31100,31050,31150,31050,460
|
||||
20250314,135200,4865358675,31000,31000,31000,31000,18
|
||||
20250314,135100,4864800675,31000,31050,31050,31000,297
|
||||
20250314,135000,4855580475,31000,31000,31000,31000,23
|
||||
20250314,134900,4854867475,31000,31000,31000,31000,47
|
||||
20250314,134800,4853410475,31050,31000,31050,31000,15
|
||||
20250314,134700,4852945425,31000,31050,31050,31000,198
|
||||
20250314,134600,4846798625,31050,31150,31150,31050,28
|
||||
20250314,134500,4845927025,31200,31100,31200,31050,455
|
||||
20250314,134400,4831736525,31150,31100,31150,31100,2835
|
||||
20250314,134300,4743426475,31150,31100,31150,31100,3015
|
||||
20250314,134200,4649658575,31100,31050,31100,31050,793
|
||||
20250314,134100,4624996475,31100,31000,31100,31000,669
|
||||
20250314,134000,4604222575,31000,31000,31050,31000,108
|
||||
20250314,133900,4600869525,31000,31050,31050,31000,15
|
||||
20250314,133800,4600404475,31050,31000,31050,31000,62
|
||||
20250314,133700,4598482225,31000,31000,31050,31000,453
|
||||
20250314,133600,4584417475,31050,31050,31050,31000,454
|
||||
20250314,133500,4570340925,31000,31100,31100,31000,399
|
||||
20250314,133400,4557944975,31000,31050,31050,31000,300
|
||||
20250314,133300,4548635775,31050,31100,31100,31050,4
|
||||
20250314,133200,4548511525,31050,31100,31100,31050,249
|
||||
20250314,133100,4540768475,31100,31100,31100,31100,20
|
||||
20250314,133000,4540146475,31100,31100,31100,31100,26
|
||||
20250314,132900,4539337875,31100,31150,31200,31100,559
|
||||
20250314,132800,4521905225,31150,31150,31150,31150,11
|
||||
20250314,132700,4521562575,31150,31200,31200,31150,376
|
||||
20250314,132600,4509832325,31150,31150,31200,31150,204
|
||||
20250314,132500,4503477525,31150,31150,31150,31150,4
|
||||
20250314,132400,4503352925,31200,31225,31225,31150,1185
|
||||
20250314,132300,4466374875,31225,31225,31225,31225,18
|
||||
20250314,132200,4465812825,31225,31200,31225,31200,9
|
||||
20250314,132100,4465531875,31225,31200,31250,31175,2537
|
||||
20250314,132000,4386374025,31175,31200,31200,31175,241
|
||||
20250314,131900,4378855750,31150,31150,31200,31150,2070
|
||||
20250314,131800,4314331800,31100,31150,31150,31100,636
|
||||
20250314,131700,4294546250,31150,31150,31150,31150,619
|
||||
20250314,131600,4275264400,31150,31100,31200,31050,10451
|
||||
20250314,131500,3950149400,31050,31050,31100,31000,2837
|
||||
20250314,131400,3862060600,31050,31050,31050,31000,255
|
||||
20250314,131300,3854143100,31050,31000,31050,31000,1244
|
||||
20250314,131200,3815552850,31050,31050,31050,31050,1
|
||||
20250314,131100,3815521800,31050,31050,31050,31000,295
|
||||
20250314,131000,3806362300,31000,31000,31000,31000,20
|
||||
20250314,130900,3805742300,31000,31000,31000,31000,5
|
||||
20250314,130800,3805587300,31000,31000,31000,31000,14
|
||||
20250314,130700,3805153300,31050,31050,31050,31050,17
|
||||
20250314,130600,3804625450,31000,31000,31000,31000,33
|
||||
20250314,130500,3803602450,31000,31050,31050,31000,457
|
||||
20250314,130400,3789413500,30950,31000,31000,30950,53
|
||||
20250314,130300,3787770650,31050,31000,31050,31000,288
|
||||
20250314,130200,3778829500,31000,31000,31000,31000,444
|
||||
20250314,130100,3765065500,31000,31000,31000,31000,34
|
||||
20250314,130000,3764011500,31050,31000,31050,31000,22
|
||||
20250314,125900,3763329450,31050,31050,31050,31050,113
|
||||
20250314,125800,3759820800,31000,31000,31000,31000,71
|
||||
20250314,125700,3757619800,31000,31000,31050,31000,1110
|
||||
20250314,125600,3723187850,31000,31000,31000,31000,0
|
||||
20250314,125500,3723187850,31000,31050,31050,31000,372
|
||||
20250314,125400,3711641250,31000,31000,31000,31000,59
|
||||
20250314,125300,3709812250,31050,31050,31050,31050,1197
|
||||
20250314,125200,3672645400,31050,31100,31100,31050,162
|
||||
20250314,125100,3667615175,31050,31050,31050,31050,216
|
||||
20250314,125000,3660908375,31000,31050,31050,31000,3606
|
||||
20250314,124900,3548945325,31050,31100,31150,31050,527
|
||||
20250314,124800,3532543325,31050,31050,31050,31050,66
|
||||
20250314,124700,3530494025,31100,31050,31100,31050,437
|
||||
20250314,124600,3516910425,31050,31100,31100,31050,659
|
||||
20250314,124500,3496425375,31100,31100,31100,31100,65
|
||||
20250314,124400,3494403875,31100,31150,31150,31100,42
|
||||
20250314,124300,3493096675,31150,31100,31150,31100,171
|
||||
20250314,124200,3487773575,31100,31100,31100,31100,14
|
||||
20250314,124100,3487338175,31100,31100,31150,31100,529
|
||||
20250314,124000,3470863975,31150,31100,31150,31100,179
|
||||
20250314,123900,3465288375,31100,31100,31150,31100,316
|
||||
20250314,123800,3455445875,31100,31100,31100,31100,72
|
||||
20250314,123700,3453206675,31100,31150,31150,31100,137
|
||||
20250314,123600,3448940925,31100,31100,31100,31100,85
|
||||
20250314,123500,3446297425,31100,31100,31100,31100,11
|
||||
20250314,123400,3445955325,31100,31100,31100,31100,15
|
||||
20250314,123300,3445488825,31100,31200,31200,31100,545
|
||||
20250314,123200,3428493625,31150,31150,31150,31150,654
|
||||
20250314,123100,3408121525,31150,31100,31150,31100,3670
|
||||
20250314,123000,3293943975,31050,31100,31100,31050,9
|
||||
20250314,122900,3293664475,31100,31050,31100,31000,1732
|
||||
20250314,122800,3239893775,31050,31100,31100,31050,261
|
||||
20250314,122700,3231777425,31100,31150,31150,31100,101
|
||||
20250314,122600,3228635825,31150,31100,31150,31100,359
|
||||
20250314,122500,3217457925,31100,31150,31150,31100,447
|
||||
20250314,122400,3203534125,31100,31100,31100,31100,72
|
||||
20250314,122300,3201294925,31100,31150,31150,31100,342
|
||||
20250314,122200,3190643625,31150,31100,31150,31100,10
|
||||
20250314,122100,3190332525,31100,31100,31100,31100,164
|
||||
20250314,122000,3185232125,31100,31150,31150,31100,123
|
||||
20250314,121900,3181405675,31150,31100,31150,31100,173
|
||||
20250314,121800,3176025325,31100,31100,31100,31100,38
|
||||
20250314,121700,3174843525,31150,31100,31150,31100,519
|
||||
20250314,121600,3158680675,31150,31150,31150,31150,30
|
||||
20250314,121500,3157746175,31100,31100,31150,31100,360
|
||||
20250314,121400,3146535125,31100,31100,31150,31100,90
|
||||
20250314,121300,3143736075,31100,31100,31150,31100,22
|
||||
20250314,121200,3143051825,31100,31100,31100,31100,71
|
||||
20250314,121100,3140843725,31150,31150,31150,31150,1
|
||||
20250314,121000,3140812575,31150,31150,31150,31150,10
|
||||
20250314,120900,3140501075,31100,31150,31200,31100,565
|
||||
20250314,120800,3122880575,31100,31100,31100,31100,0
|
||||
20250314,120700,3122880575,31100,31150,31200,31100,368
|
||||
20250314,120600,3111406125,31100,31100,31100,31100,26
|
||||
20250314,120500,3110597525,31150,31150,31150,31100,80
|
||||
20250314,120400,3108106275,31150,31150,31150,31150,5
|
||||
20250314,120300,3107950525,31150,31150,31150,31150,91
|
||||
20250314,120200,3105115875,31150,31200,31250,31150,40
|
||||
20250314,120100,3103868525,31200,31250,31250,31200,453
|
||||
20250314,120000,3089712825,31200,31200,31250,31200,135
|
||||
20250314,115900,3085500775,31200,31200,31250,31200,822
|
||||
20250314,115800,3059813425,31200,31200,31200,31200,53
|
||||
20250314,115700,3058159825,31150,31150,31150,31150,728
|
||||
20250314,115600,3035482625,31200,31200,31200,31200,4
|
||||
20250314,115500,3035357825,31200,31200,31250,31200,234
|
||||
20250314,115400,3028056775,31200,31200,31250,31200,66
|
||||
20250314,115300,3025997525,31200,31150,31250,31150,957
|
||||
20250314,115200,2996131325,31150,31200,31200,31100,548
|
||||
20250314,115100,2979059675,31200,31250,31250,31200,310
|
||||
20250314,115000,2969372325,31100,31100,31250,31100,573
|
||||
20250314,114900,2951502475,31150,31150,31200,31150,72
|
||||
20250314,114800,2949257225,31100,31100,31100,31100,66
|
||||
20250314,114700,2947204625,31150,31150,31150,31150,23
|
||||
20250314,114600,2946488175,31150,31100,31150,31100,1338
|
||||
20250314,114500,2904876325,31100,31150,31200,31100,655
|
||||
20250314,114400,2884462325,31050,31050,31050,31050,1
|
||||
20250314,114300,2884431275,31100,31100,31200,31100,382
|
||||
20250314,114200,2872525775,31150,31150,31150,31150,0
|
||||
20250314,114100,2872525775,31150,31050,31150,31050,95
|
||||
20250314,114000,2869573025,31000,31150,31150,31000,1013
|
||||
20250314,113900,2838074975,31150,31150,31150,31150,78
|
||||
20250314,113800,2835645275,31200,31250,31250,31200,42
|
||||
20250314,113700,2834332875,31250,31100,31250,31100,568
|
||||
20250314,113600,2816601475,31050,31100,31100,31050,80
|
||||
20250314,113500,2814114225,31250,31150,31250,31100,328
|
||||
20250314,113400,2803877225,31100,31100,31100,31100,30
|
||||
20250314,113300,2802944225,31100,31200,31200,31100,87
|
||||
20250314,113200,2800236675,31200,31200,31200,31200,0
|
||||
20250314,113100,2800236675,31200,31200,31250,31200,91
|
||||
20250314,113000,2797396925,31200,31200,31200,31100,75
|
||||
20250314,112900,2795059625,31300,31100,31350,31100,663
|
||||
20250314,112800,2774304975,31300,31200,31300,31200,2486
|
||||
20250314,112700,2696509325,31250,31100,31250,31100,315
|
||||
20250314,112600,2686680575,31100,31100,31100,31100,122
|
||||
20250314,112500,2682886375,31100,31150,31150,31100,6
|
||||
20250314,112400,2682699725,31100,31100,31100,31100,86
|
||||
20250314,112300,2680025125,31100,31100,31100,31100,20
|
||||
20250314,112200,2679403125,31100,31100,31100,31100,3
|
||||
20250314,112100,2679309825,31100,31100,31250,31100,545
|
||||
20250314,112000,2662298775,31100,31100,31100,31100,91
|
||||
20250314,111900,2659468675,31100,31100,31250,31100,1053
|
||||
20250314,111800,2626689225,31150,31150,31150,31150,46
|
||||
20250314,111700,2625256325,31150,31150,31150,31100,170
|
||||
20250314,111600,2619960925,31150,31150,31150,31150,4
|
||||
20250314,111500,2619836325,31150,31150,31150,31150,15
|
||||
20250314,111400,2619369075,31150,31150,31150,31150,107
|
||||
20250314,111300,2616036025,31200,31200,31250,31150,464
|
||||
20250314,111200,2601537825,31100,31150,31200,31100,462
|
||||
20250314,111100,2587135625,31150,31150,31250,31150,337
|
||||
20250314,111000,2576616175,31150,31150,31150,31100,353
|
||||
20250314,110900,2565625975,31150,31250,31250,31150,790
|
||||
20250314,110800,2540967775,31250,31250,31300,31250,69
|
||||
20250314,110700,2538810025,31250,31250,31250,31200,588
|
||||
20250314,110600,2520438325,31250,31150,31250,31150,270
|
||||
20250314,110500,2512003225,31300,31150,31300,31150,648
|
||||
20250314,110400,2491764125,31200,31200,31200,31200,252
|
||||
20250314,110300,2483901725,31200,31200,31300,31200,554
|
||||
20250314,110200,2466584325,31200,31200,31300,31150,602
|
||||
20250314,110100,2447760575,31250,31250,31250,31250,23
|
||||
20250314,110000,2447041825,31350,31200,31350,31150,2744
|
||||
20250314,105900,2361179975,31300,31250,31300,31150,1903
|
||||
20250314,105800,2301630075,31250,31250,31300,31150,2147
|
||||
20250314,105700,2234522925,31250,31100,31300,31100,6246
|
||||
20250314,105600,2039789475,31100,31050,31100,31050,829
|
||||
20250314,105500,2014008875,31050,31000,31050,31000,1021
|
||||
20250314,105400,1982319275,31050,31000,31100,31000,1431
|
||||
20250314,105300,1937891875,31050,31000,31050,31000,1990
|
||||
20250314,105200,1876112625,31000,31000,31000,31000,488
|
||||
20250314,105100,1860984625,31000,30850,31050,30850,2464
|
||||
20250314,105000,1784748825,30850,30800,30850,30800,313
|
||||
20250314,104900,1775098025,30800,30800,30800,30800,581
|
||||
20250314,104800,1757203225,30800,30850,30850,30800,1057
|
||||
20250314,104700,1724639575,30850,30850,30850,30800,50
|
||||
20250314,104600,1723097375,30850,30750,30850,30750,4275
|
||||
20250314,104500,1591550675,30750,30750,30800,30750,231
|
||||
20250314,104400,1584445225,30750,30750,30750,30650,645
|
||||
20250314,104300,1564621775,30700,30650,30700,30650,292
|
||||
20250314,104200,1555657475,30650,30700,30700,30650,19
|
||||
20250314,104100,1555074625,30700,30700,30700,30700,1
|
||||
20250314,104000,1555043925,30650,30600,30700,30600,726
|
||||
20250314,103900,1532783475,30650,30650,30650,30650,57
|
||||
20250314,103800,1531036425,30600,30600,30650,30600,118
|
||||
20250314,103700,1527425275,30600,30650,30650,30600,48
|
||||
20250314,103600,1525954725,30650,30700,30700,30600,2618
|
||||
20250314,103500,1445755875,30700,30700,30700,30650,367
|
||||
20250314,103400,1434498325,30700,30650,30700,30650,17
|
||||
20250314,103300,1433976925,30650,30750,30750,30650,322
|
||||
20250314,103200,1424099725,30750,30700,30750,30700,351
|
||||
20250314,103100,1413323925,30700,30700,30700,30650,83
|
||||
20250314,103000,1410779575,30700,30600,30700,30600,106
|
||||
20250314,102900,1407530625,30650,30650,30650,30600,330
|
||||
20250314,102800,1397416575,30600,30600,30650,30600,366
|
||||
20250314,102700,1386214075,30700,30650,30700,30600,128
|
||||
20250314,102600,1382290975,30650,30650,30650,30600,287
|
||||
20250314,102500,1373497675,30600,30600,30650,30600,731
|
||||
20250314,102400,1351128575,30600,30550,30650,30550,491
|
||||
20250314,102300,1336112125,30550,30600,30600,30550,210
|
||||
20250314,102200,1329694975,30600,30650,30650,30600,755
|
||||
20250314,102100,1306591725,30600,30600,30600,30600,140
|
||||
20250314,102000,1302307725,30650,30650,30650,30600,673
|
||||
20250314,101900,1281705475,30650,30650,30650,30600,131
|
||||
20250314,101800,1277696525,30600,30600,30650,30600,117
|
||||
20250314,101700,1274116275,30550,30600,30600,30550,10
|
||||
20250314,101600,1273810675,30550,30550,30650,30550,88
|
||||
20250314,101500,1271121675,30650,30650,30650,30550,38
|
||||
20250314,101400,1269959975,30650,30650,30650,30600,1038
|
||||
20250314,101300,1238196825,30650,30700,30750,30600,508
|
||||
20250314,101200,1222611375,30700,30600,30700,30600,94
|
||||
20250314,101100,1219733475,30700,30700,30700,30600,16
|
||||
20250314,101000,1219243175,30700,30650,30700,30650,62
|
||||
20250314,100900,1217341875,30700,30650,30700,30650,130
|
||||
20250314,100800,1213357075,30700,30700,30700,30650,29
|
||||
20250314,100700,1212467225,30700,30750,30750,30650,99
|
||||
20250314,100600,1209432025,30650,30650,30750,30650,327
|
||||
20250314,100500,1199408275,30650,30650,30700,30650,1044
|
||||
20250314,100400,1167408425,30650,30700,30700,30650,84
|
||||
20250314,100300,1164833325,30650,30700,30700,30650,79
|
||||
20250314,100200,1162409625,30700,30750,30750,30700,308
|
||||
20250314,100100,1152947825,30750,30850,30850,30750,293
|
||||
20250314,100000,1143937625,30850,30750,30850,30750,272
|
||||
20250314,095900,1135563425,30750,30850,30850,30750,191
|
||||
20250314,095800,1129685725,30850,30850,30850,30850,42
|
||||
20250314,095700,1128390025,30750,30800,30900,30750,402
|
||||
20250314,095600,1116001725,30900,30850,30900,30850,76
|
||||
20250314,095500,1113656425,30850,30800,30850,30800,101
|
||||
20250314,095400,1110544975,30850,30900,30900,30800,83
|
||||
20250314,095300,1107986275,30850,30950,30950,30850,754
|
||||
20250314,095200,1084662575,30900,30900,30950,30850,1076
|
||||
20250314,095100,1051398425,30900,30850,30900,30850,773
|
||||
20250314,095000,1027549925,30850,30750,30850,30750,2023
|
||||
20250314,094900,965259175,30750,30650,30750,30650,471
|
||||
20250314,094800,950793175,30700,30650,30700,30650,439
|
||||
20250314,094700,937337575,30650,30600,30650,30600,284
|
||||
20250314,094600,928633575,30600,30700,30700,30600,810
|
||||
20250314,094500,903810575,30700,30700,30700,30700,358
|
||||
20250314,094400,892819975,30700,30750,30750,30700,47
|
||||
20250314,094300,891376475,30750,30750,30750,30700,86
|
||||
20250314,094200,888735325,30750,30700,30750,30700,62
|
||||
20250314,094100,886831225,30700,30650,30700,30650,86
|
||||
20250314,094000,884192375,30650,30700,30700,30650,196
|
||||
20250314,093900,878179825,30650,30700,30700,30650,56
|
||||
20250314,093800,876463125,30650,30650,30700,30650,598
|
||||
20250314,093700,858108025,30700,30700,30700,30700,189
|
||||
20250314,093600,852305725,30750,30700,30750,30700,296
|
||||
20250314,093500,843218025,30800,30750,30800,30700,563
|
||||
20250314,093400,825883475,30750,30700,30750,30700,254
|
||||
20250314,093300,818075825,30700,30650,30700,30650,632
|
||||
20250314,093200,798673675,30650,30600,30650,30600,263
|
||||
20250314,093100,790614675,30600,30650,30650,30600,68
|
||||
20250314,093000,788533725,30650,30650,30650,30600,102
|
||||
20250314,092900,785411875,30650,30600,30650,30600,750
|
||||
20250314,092800,762461800,30550,30600,30600,30550,80
|
||||
20250314,092700,760013950,30600,30600,30600,30550,258
|
||||
20250314,092600,752119250,30550,30550,30550,30550,115
|
||||
20250314,092500,748606000,30550,30500,30550,30450,3408
|
||||
20250314,092400,644654200,30500,30450,30500,30450,819
|
||||
20250314,092300,619698000,30500,30500,30500,30500,426
|
||||
20250314,092200,606705000,30500,30500,30500,30500,40
|
||||
20250314,092100,605485000,30500,30500,30500,30500,238
|
||||
20250314,092000,598226000,30500,30500,30500,30450,206
|
||||
20250314,091900,591943100,30500,30500,30500,30450,814
|
||||
20250314,091800,567130800,30550,30450,30550,30450,588
|
||||
20250314,091700,549172300,30500,30500,30500,30450,52
|
||||
20250314,091600,547586400,30500,30450,30500,30450,542
|
||||
20250314,091500,531061850,30450,30450,30450,30400,145
|
||||
20250314,091400,526647600,30400,30400,30450,30400,431
|
||||
20250314,091300,513545000,30400,30350,30450,30350,984
|
||||
20250314,091200,483623550,30450,30450,30500,30250,3858
|
||||
20250314,091100,366487450,30450,30500,30550,30450,379
|
||||
20250314,091000,354931200,30500,30600,30600,30500,832
|
||||
20250314,090900,329542550,30550,30600,30600,30550,956
|
||||
20250314,090800,300311000,30500,30550,30550,30500,177
|
||||
20250314,090700,294904150,30500,30650,30650,30500,1389
|
||||
20250314,090600,252465800,30650,30600,30650,30550,1222
|
||||
20250314,090500,215045200,30625,30700,30750,30600,1343
|
||||
20250314,090400,173818225,30750,30800,30800,30700,769
|
||||
20250314,090300,150167075,30800,30750,30800,30750,293
|
||||
20250314,090200,141145650,30700,30550,30700,30550,1334
|
||||
20250314,090100,100259600,30500,30450,30600,30450,683
|
||||
20250314,090000,79403350,30500,30500,30550,30450,2604
|
||||
|
Reference in New Issue
Block a user