Update 2025-03-14 3452 candle_min
This commit is contained in:
760
389650/min/candle-20250314.csv
Normal file
760
389650/min/candle-20250314.csv
Normal file
@@ -0,0 +1,760 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,213800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,213700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,213600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,213500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,213400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,213300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,213200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,213100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,213000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,212900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,212800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,212700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,212600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,212500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,212400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,212300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,212200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,212100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,212000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,211900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,211800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,211700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,211600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,211500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,211400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,211300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,211200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,211100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,211000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,210900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,210800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,210700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,210600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,210500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,210400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,210300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,210200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,210100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,210000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,205900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,205800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,205700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,205600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,205500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,205400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,205300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,205200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,205100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,205000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,204900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,204800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,204700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,204600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,204500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,204400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,204300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,204200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,204100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,204000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,203900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,203800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,203700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,203600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,203500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,203400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,203300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,203200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,203100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,203000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,202900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,202800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,202700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,202600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,202500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,202400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,202300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,202200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,202100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,202000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,201900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,201800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,201700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,201600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,201500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,201400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,201300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,201200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,201100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,201000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,200900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,200800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,200700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,200600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,200500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,200400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,200300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,200200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,200100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,200000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,195900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,195800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,195700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,195600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,195500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,195400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,195300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,195200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,195100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,195000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,194900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,194800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,194700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,194600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,194500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,194400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,194300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,194200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,194100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,194000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,193900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,193800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,193700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,193600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,193500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,193400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,193300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,193200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,193100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,193000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,192900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,192800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,192700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,192600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,192500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,192400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,192300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,192200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,192100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,192000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,191900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,191800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,191700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,191600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,191500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,191400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,191300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,191200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,191100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,191000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,190900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,190800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,190700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,190600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,190500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,190400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,190300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,190200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,190100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,190000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,185900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,185800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,185700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,185600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,185500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,185400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,185300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,185200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,185100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,185000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,184900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,184800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,184700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,184600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,184500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,184400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,184300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,184200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,184100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,184000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,183900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,183800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,183700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,183600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,183500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,183400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,183300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,183200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,183100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,183000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,182900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,182800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,182700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,182600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,182500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,182400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,182300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,182200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,182100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,182000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,181900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,181800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,181700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,181600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,181500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,181400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,181300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,181200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,181100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,181000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,180900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,180800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,180700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,180600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,180500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,180400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,180300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,180200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,180100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,180000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,175900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,175800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,175700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,175600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,175500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,175400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,175300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,175200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,175100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,175000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,174900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,174800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,174700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,174600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,174500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,174400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,174300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,174200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,174100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,174000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,173900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,173800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,173700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,173600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,173500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,173400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,173300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,173200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,173100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,173000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,172900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,172800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,172700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,172600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,172500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,172400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,172300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,172200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,172100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,172000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,171900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,171800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,171700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,171600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,171500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,171400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,171300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,171200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,171100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,171000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,170900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,170800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,170700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,170600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,170500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,170400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,170300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,170200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,170100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,170000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,165900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,165800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,165700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,165600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,165500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,165400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,165300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,165200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,165100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,165000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,164900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,164800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,164700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,164600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,164500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,164400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,164300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,164200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,164100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,164000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,163900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,163800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,163700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,163600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,163500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,163400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,163300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,163200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,163100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,163000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,162900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,162800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,162700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,162600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,162500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,162400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,162300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,162200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,162100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,162000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,161900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,161800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,161700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,161600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,161500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,161400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,161300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,161200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,161100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,161000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,160900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,160800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,160700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,160600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,160500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,160400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,160300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,160200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,160100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,160000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,155900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,155800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,155700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,155600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,155500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,155400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,155300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,155200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,155100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,155000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,154900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,154800,5271708800,45600,45600,45600,45600,0
|
||||
20250314,154700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,154600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,154500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,154400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,154300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,154200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,154100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,154000,5271708800,45600,45600,45600,45600,0
|
||||
20250314,153900,5271708800,45600,45600,45600,45600,0
|
||||
20250314,153800,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,153700,5271708800,45600,45600,45600,45600,0
|
||||
20250314,153600,5271708800,45600,45600,45600,45600,0
|
||||
20250314,153500,5271708800,45600,45600,45600,45600,0
|
||||
20250314,153400,5271708800,45600,45600,45600,45600,0
|
||||
20250314,153300,5271708800,45600,45600,45600,45600,0
|
||||
20250314,153200,5271708800,45600,45600,45600,45600,0
|
||||
20250314,153100,5271708800,45600,45600,45600,45600,0
|
||||
20250314,153000,5271708800,45600,45600,45600,45600,1728
|
||||
20250314,152900,5192912000,45750,45750,45750,45750,0
|
||||
20250314,152800,5192912000,45750,45750,45750,45750,0
|
||||
20250314,152700,5192912000,45750,45750,45750,45750,0
|
||||
20250314,152600,5192912000,45750,45750,45750,45750,0
|
||||
20250314,152500,5192912000,45750,45750,45750,45750,0
|
||||
20250314,152400,5192912000,45750,45750,45750,45750,0
|
||||
20250314,152300,5192912000,45750,45750,45750,45750,0
|
||||
20250314,152200,5192912000,45750,45750,45750,45750,0
|
||||
20250314,152100,5192912000,45750,45750,45750,45750,0
|
||||
20250314,152000,5192912000,45750,45750,45750,45750,0
|
||||
20250314,151900,5192912000,45750,45750,45800,45750,67
|
||||
20250314,151800,5189844200,45750,45850,45850,45700,1246
|
||||
20250314,151700,5132792400,45900,45950,46050,45900,418
|
||||
20250314,151600,5113583400,45950,45900,46050,45900,797
|
||||
20250314,151500,5076969150,45950,45900,46000,45900,248
|
||||
20250314,151400,5065573500,45950,45900,46000,45900,302
|
||||
20250314,151300,5051698000,45950,46000,46000,45850,297
|
||||
20250314,151200,5038061250,46000,46050,46100,45900,393
|
||||
20250314,151100,5019971250,46050,46050,46100,46000,277
|
||||
20250314,151000,5007210550,46050,46050,46050,45900,229
|
||||
20250314,150900,4996669900,46000,46000,46050,45950,304
|
||||
20250314,150800,4982681450,46050,46100,46100,46000,226
|
||||
20250314,150700,4972281850,46050,46050,46150,45950,878
|
||||
20250314,150600,4931878550,46050,46150,46150,46050,272
|
||||
20250314,150500,4919333050,46100,46000,46100,45950,432
|
||||
20250314,150400,4899437700,46000,45950,46100,45950,504
|
||||
20250314,150300,4876259100,45950,46100,46100,45900,400
|
||||
20250314,150200,4857850850,46050,46050,46100,46000,231
|
||||
20250314,150100,4847208050,46000,46000,46000,45950,293
|
||||
20250314,150000,4833740250,45950,46000,46000,45900,312
|
||||
20250314,145900,4819403500,46000,45950,46000,45900,324
|
||||
20250314,145800,4804511100,45900,45950,45950,45900,310
|
||||
20250314,145700,4790280250,46000,46000,46050,45950,222
|
||||
20250314,145600,4780063300,46000,45950,46000,45950,223
|
||||
20250314,145500,4769815800,45900,45900,45950,45900,217
|
||||
20250314,145400,4759854500,45950,45950,45950,45900,459
|
||||
20250314,145300,4738780250,45900,46050,46050,45900,992
|
||||
20250314,145200,4693185950,46100,46150,46150,46050,270
|
||||
20250314,145100,4680735150,46150,46150,46150,46100,293
|
||||
20250314,145000,4667217950,46200,46200,46200,46100,601
|
||||
20250314,144900,4639468050,46200,46200,46250,46200,256
|
||||
20250314,144800,4627634700,46050,46150,46200,46050,1321
|
||||
20250314,144700,4566624650,46150,46100,46200,46100,354
|
||||
20250314,144600,4550298600,46100,46200,46200,46100,241
|
||||
20250314,144500,4539169450,46100,46150,46150,46100,263
|
||||
20250314,144400,4527035050,46200,46250,46300,46200,280
|
||||
20250314,144300,4514089400,46250,46200,46300,46200,241
|
||||
20250314,144200,4502947150,46200,46300,46300,46200,719
|
||||
20250314,144100,4469694800,46250,46200,46300,46200,287
|
||||
20250314,144000,4456421850,46250,46200,46250,46200,474
|
||||
20250314,143900,4434522450,46150,46200,46200,46100,345
|
||||
20250314,143800,4418602450,46150,46200,46200,46150,347
|
||||
20250314,143700,4402579850,46150,46000,46200,46000,1008
|
||||
20250314,143600,4356126100,46000,45800,46050,45800,1368
|
||||
20250314,143500,4293265650,45900,45800,45900,45650,1539
|
||||
20250314,143400,4222875650,45750,45750,45750,45750,98
|
||||
20250314,143300,4218392150,45750,45800,45800,45750,110
|
||||
20250314,143200,4213358250,45800,45800,45900,45800,56
|
||||
20250314,143100,4210793350,45800,45850,45850,45800,222
|
||||
20250314,143000,4200623100,45850,45850,45850,45850,48
|
||||
20250314,142900,4198422300,45850,45800,45850,45800,54
|
||||
20250314,142800,4195946700,45850,45850,45850,45850,143
|
||||
20250314,142700,4189390150,45900,45850,45900,45850,276
|
||||
20250314,142600,4176732200,45850,45850,45850,45850,173
|
||||
20250314,142500,4168800150,45800,45750,45800,45750,79
|
||||
20250314,142400,4165182250,45750,45750,45750,45750,160
|
||||
20250314,142300,4157862250,45800,45750,45800,45750,131
|
||||
20250314,142200,4151866650,45750,45750,45750,45750,48
|
||||
20250314,142100,4149670650,45750,45700,45750,45700,55
|
||||
20250314,142000,4147154750,45750,45750,45750,45750,63
|
||||
20250314,141900,4144272500,45750,45700,45750,45700,64
|
||||
20250314,141800,4141344850,45700,45600,45700,45600,56
|
||||
20250314,141700,4138788000,45650,45650,45650,45650,50
|
||||
20250314,141600,4136505500,45650,45650,45700,45650,352
|
||||
20250314,141500,4120434300,45650,45650,45650,45650,55
|
||||
20250314,141400,4117923550,45650,45600,45650,45600,84
|
||||
20250314,141300,4114089200,45600,45600,45600,45600,161
|
||||
20250314,141200,4106747600,45600,45650,45650,45600,105
|
||||
20250314,141100,4101955900,45650,45650,45650,45650,47
|
||||
20250314,141000,4099810350,45600,45650,45650,45600,55
|
||||
20250314,140900,4097299950,45650,45650,45650,45650,48
|
||||
20250314,140800,4095108750,45600,45650,45650,45600,55
|
||||
20250314,140700,4092598350,45600,45650,45650,45600,53
|
||||
20250314,140600,4090179200,45650,45650,45650,45650,0
|
||||
20250314,140500,4090179200,45650,45650,45650,45600,73
|
||||
20250314,140400,4086847250,45650,45600,45650,45600,88
|
||||
20250314,140300,4082832850,45600,45550,45650,45550,43
|
||||
20250314,140200,4080872050,45550,45600,45600,45550,201
|
||||
20250314,140100,4071716450,45650,45700,45700,45650,91
|
||||
20250314,140000,4067560200,45700,45700,45700,45700,6
|
||||
20250314,135900,4067286000,45700,45600,45750,45600,95
|
||||
20250314,135800,4062943000,45600,45600,45600,45600,150
|
||||
20250314,135700,4056103000,45700,45650,45750,45650,81
|
||||
20250314,135600,4052400300,45650,45650,45650,45650,14
|
||||
20250314,135500,4051761200,45600,45650,45650,45600,53
|
||||
20250314,135400,4049342050,45650,45600,45650,45600,118
|
||||
20250314,135300,4043956150,45800,45800,45800,45800,97
|
||||
20250314,135200,4039513550,45750,45750,45750,45750,26
|
||||
20250314,135100,4038324050,45650,45650,45650,45650,20
|
||||
20250314,135000,4037411050,45600,45750,45750,45600,235
|
||||
20250314,134900,4026683400,45750,45650,45750,45650,20
|
||||
20250314,134800,4025770200,45600,45750,45750,45600,323
|
||||
20250314,134700,4011023700,45750,45750,45750,45650,129
|
||||
20250314,134600,4005128950,45650,45800,45800,45650,26
|
||||
20250314,134500,4003939050,45800,45750,45800,45750,86
|
||||
20250314,134400,4000004400,45700,45700,45700,45700,117
|
||||
20250314,134300,3994657500,45700,45750,45750,45700,392
|
||||
20250314,134200,3976740600,45750,45750,45750,45750,0
|
||||
20250314,134100,3976740600,45750,45750,45750,45750,111
|
||||
20250314,134000,3971662350,45750,45750,45750,45750,48
|
||||
20250314,133900,3969466350,45700,45800,45800,45700,77
|
||||
20250314,133800,3965941850,45750,45750,45800,45750,79
|
||||
20250314,133700,3962325250,45750,45750,45750,45750,48
|
||||
20250314,133600,3960129250,45750,45750,45750,45750,87
|
||||
20250314,133500,3956149000,45750,45800,45800,45750,91
|
||||
20250314,133400,3951983400,45750,45800,45800,45750,88
|
||||
20250314,133300,3947955050,45750,45800,45800,45750,59
|
||||
20250314,133200,3945253400,45750,45800,45800,45750,199
|
||||
20250314,133100,3936146750,45800,45800,45800,45800,225
|
||||
20250314,133000,3925841750,45800,45750,45800,45750,130
|
||||
20250314,132900,3919891850,45750,45750,45750,45750,47
|
||||
20250314,132800,3917741600,45750,45750,45750,45750,52
|
||||
20250314,132700,3915362600,45750,45750,45750,45750,91
|
||||
20250314,132600,3911199350,45750,45750,45750,45750,47
|
||||
20250314,132500,3909049100,45650,45650,45650,45650,0
|
||||
20250314,132400,3909049100,45650,45750,45750,45650,236
|
||||
20250314,132300,3898268700,45700,45750,45750,45650,131
|
||||
20250314,132200,3892287950,45650,45700,45750,45650,133
|
||||
20250314,132100,3886207850,45700,45700,45700,45700,203
|
||||
20250314,132000,3876930750,45750,45750,45800,45750,259
|
||||
20250314,131900,3865076900,45700,45700,45700,45700,0
|
||||
20250314,131800,3865076900,45700,45700,45700,45700,182
|
||||
20250314,131700,3856759500,45700,45800,45800,45700,81
|
||||
20250314,131600,3853050700,45750,45750,45750,45750,25
|
||||
20250314,131500,3851906950,45750,45750,45750,45750,48
|
||||
20250314,131400,3849710950,45750,45750,45750,45750,47
|
||||
20250314,131300,3847560700,45700,45750,45750,45700,162
|
||||
20250314,131200,3840154200,45750,45750,45750,45750,5
|
||||
20250314,131100,3839925450,45750,45750,45750,45750,49
|
||||
20250314,131000,3837683700,45750,45750,45750,45750,198
|
||||
20250314,130900,3828625200,45800,45800,45800,45800,95
|
||||
20250314,130800,3824274200,45800,45800,45800,45800,30
|
||||
20250314,130700,3822900200,45700,45675,45700,45675,124
|
||||
20250314,130600,3817233950,45675,45700,45700,45675,96
|
||||
20250314,130500,3812847950,45750,45750,45800,45750,23
|
||||
20250314,130400,3811794650,45750,45700,45750,45600,337
|
||||
20250314,130300,3796414100,45750,45750,45750,45750,53
|
||||
20250314,130200,3793989350,45750,45800,45800,45750,170
|
||||
20250314,130100,3786209450,45750,45750,45750,45750,128
|
||||
20250314,130000,3780353450,45750,45750,45750,45750,3
|
||||
20250314,125900,3780216200,45650,45650,45650,45650,92
|
||||
20250314,125800,3776016400,45650,45800,45800,45650,152
|
||||
20250314,125700,3769065850,45800,45800,45800,45800,43
|
||||
20250314,125600,3767096450,45650,45650,45650,45650,0
|
||||
20250314,125500,3767096450,45650,45650,45650,45650,155
|
||||
20250314,125400,3760020700,45600,45600,45600,45600,15
|
||||
20250314,125300,3759336700,45750,45750,45750,45750,95
|
||||
20250314,125200,3754990450,45800,45800,45800,45800,48
|
||||
20250314,125100,3752792050,45700,45700,45700,45700,388
|
||||
20250314,125000,3735060450,45800,45800,45800,45800,101
|
||||
20250314,124900,3730434650,45800,45750,45800,45750,18
|
||||
20250314,124800,3729611100,45750,45650,45750,45650,145
|
||||
20250314,124700,3722985850,45550,45600,45650,45550,251
|
||||
20250314,124600,3711543300,45550,45550,45550,45550,0
|
||||
20250314,124500,3711543300,45550,45550,45650,45550,96
|
||||
20250314,124400,3707166700,45600,45500,45600,45500,478
|
||||
20250314,124300,3685404400,45500,45550,45550,45450,710
|
||||
20250314,124200,3653119800,45450,45450,45450,45450,0
|
||||
20250314,124100,3653119800,45450,45650,45650,45450,550
|
||||
20250314,124000,3628107500,45650,45650,45650,45650,47
|
||||
20250314,123900,3625961950,45750,45750,45750,45750,60
|
||||
20250314,123800,3623216950,45700,45750,45750,45700,52
|
||||
20250314,123700,3620839750,45750,45750,45750,45750,32
|
||||
20250314,123600,3619375750,45800,45550,45800,45550,353
|
||||
20250314,123500,3603248800,45500,45600,45600,45500,1200
|
||||
20250314,123400,3548639850,45550,45550,45550,45550,0
|
||||
20250314,123300,3548639850,45550,45550,45700,45550,745
|
||||
20250314,123200,3514698350,45600,45750,45750,45550,660
|
||||
20250314,123100,3484601800,45800,45750,45800,45750,77
|
||||
20250314,123000,3481076650,45750,45750,45750,45750,48
|
||||
20250314,122900,3478880650,45750,45750,45800,45750,199
|
||||
20250314,122800,3469776350,45800,45800,45800,45800,0
|
||||
20250314,122700,3469776350,45800,45800,45800,45700,215
|
||||
20250314,122600,3459939350,45750,45800,45800,45750,53
|
||||
20250314,122500,3457512200,45800,45850,45850,45800,53
|
||||
20250314,122400,3455082400,45850,45850,45850,45850,94
|
||||
20250314,122300,3450772500,45800,45800,45800,45800,1
|
||||
20250314,122200,3450726700,45850,45750,45850,45750,146
|
||||
20250314,122100,3444040350,45750,45800,45800,45750,202
|
||||
20250314,122000,3434796000,45800,45750,45800,45750,91
|
||||
20250314,121900,3430629500,45650,45650,45650,45550,629
|
||||
20250314,121800,3401934700,45600,45700,45700,45600,657
|
||||
20250314,121700,3371947350,45700,45750,45750,45700,237
|
||||
20250314,121600,3361112100,45700,45700,45700,45700,9
|
||||
20250314,121500,3360700800,45700,45700,45700,45700,68
|
||||
20250314,121400,3357593200,45700,45700,45700,45700,97
|
||||
20250314,121300,3353160300,45750,45750,45750,45750,2
|
||||
20250314,121200,3353068800,45750,45750,45750,45750,52
|
||||
20250314,121100,3350689800,45700,45700,45700,45700,103
|
||||
20250314,121000,3345982700,45700,45750,45750,45700,198
|
||||
20250314,120900,3336931700,45750,45750,45750,45750,49
|
||||
20250314,120800,3334689950,45750,45800,45800,45750,296
|
||||
20250314,120700,3321145550,45850,45850,45850,45850,95
|
||||
20250314,120600,3316789800,45850,45850,45850,45850,1
|
||||
20250314,120500,3316743950,45850,45850,45900,45850,68
|
||||
20250314,120400,3313625150,45800,45800,45800,45800,28
|
||||
20250314,120300,3312342750,45800,45800,45800,45800,152
|
||||
20250314,120200,3305381150,45900,45900,45900,45900,100
|
||||
20250314,120100,3300791150,45900,45900,45900,45900,0
|
||||
20250314,120000,3300791150,45900,45900,45900,45900,98
|
||||
20250314,115900,3296292950,45850,45900,45900,45850,67
|
||||
20250314,115800,3293220650,45950,45950,45950,45900,95
|
||||
20250314,115700,3288859800,45950,45900,45950,45900,59
|
||||
20250314,115600,3286151650,45950,45925,45950,45925,49
|
||||
20250314,115500,3283900150,45950,46050,46050,45950,102
|
||||
20250314,115400,3279213050,46050,46000,46050,46000,94
|
||||
20250314,115300,3274884400,46000,46050,46050,46000,19
|
||||
20250314,115200,3274009500,45950,46000,46000,45950,71
|
||||
20250314,115100,3270745000,46000,46050,46100,46000,259
|
||||
20250314,115000,3258821200,46000,46000,46000,46000,48
|
||||
20250314,114900,3256613200,46000,46000,46000,46000,2
|
||||
20250314,114800,3256521200,45900,46050,46050,45900,234
|
||||
20250314,114700,3245768000,46000,46000,46025,46000,47
|
||||
20250314,114600,3243605625,45950,45950,45950,45950,27
|
||||
20250314,114500,3242364975,45900,45900,45900,45900,80
|
||||
20250314,114400,3238692975,45900,45950,45950,45900,92
|
||||
20250314,114300,3234469075,46000,46025,46025,46000,96
|
||||
20250314,114200,3230053025,46050,46000,46050,46000,100
|
||||
20250314,114100,3225451925,46000,46000,46000,46000,50
|
||||
20250314,114000,3223151925,46000,46000,46000,46000,97
|
||||
20250314,113900,3218689925,46000,46000,46000,46000,31
|
||||
20250314,113800,3217263925,46000,45950,46000,45950,60
|
||||
20250314,113700,3214503975,45950,46000,46000,45950,140
|
||||
20250314,113600,3208067925,46050,46000,46050,46000,70
|
||||
20250314,113500,3204845525,46000,45950,46000,45950,129
|
||||
20250314,113400,3198915475,45950,45950,45950,45950,66
|
||||
20250314,113300,3195882775,45950,45950,45950,45950,151
|
||||
20250314,113200,3188944325,45950,45900,45950,45900,24
|
||||
20250314,113100,3187842675,45900,45900,45900,45900,78
|
||||
20250314,113000,3184262475,45850,45850,45850,45850,17
|
||||
20250314,112900,3183483025,45850,45900,45900,45850,196
|
||||
20250314,112800,3174493275,45850,45850,45850,45850,5
|
||||
20250314,112700,3174264025,45900,45850,45900,45850,50
|
||||
20250314,112600,3171969175,45900,45900,45900,45900,63
|
||||
20250314,112500,3169077475,45900,45950,45950,45900,122
|
||||
20250314,112400,3163473225,45900,45900,45900,45900,27
|
||||
20250314,112300,3162233925,45900,45850,45900,45850,50
|
||||
20250314,112200,3159939025,45800,45950,45950,45800,213
|
||||
20250314,112100,3150172225,45950,45950,45950,45950,0
|
||||
20250314,112000,3150172225,45950,45950,45950,45950,105
|
||||
20250314,111900,3145347475,45850,45850,45850,45850,0
|
||||
20250314,111800,3145347475,45850,46050,46050,45850,96
|
||||
20250314,111700,3140931675,46050,45950,46050,45950,424
|
||||
20250314,111600,3121427825,45950,45900,45950,45900,67
|
||||
20250314,111500,3118349675,45900,45900,45900,45900,133
|
||||
20250314,111400,3112244975,45900,45950,45950,45900,92
|
||||
20250314,111300,3108018425,45900,45900,45900,45900,21
|
||||
20250314,111200,3107054525,45950,45950,45950,45900,113
|
||||
20250314,111100,3101864675,45950,45950,45950,45950,48
|
||||
20250314,111000,3099659075,46050,46050,46050,46050,0
|
||||
20250314,110900,3099659075,46050,45950,46100,45950,250
|
||||
20250314,110800,3088151825,45950,45900,45950,45900,96
|
||||
20250314,110700,3083743025,45900,45850,45900,45850,182
|
||||
20250314,110600,3075397475,45800,45850,45850,45800,100
|
||||
20250314,110500,3070815025,45900,45900,45900,45900,47
|
||||
20250314,110400,3068657725,45900,45900,45900,45900,57
|
||||
20250314,110300,3066041425,45900,45850,45900,45850,54
|
||||
20250314,110200,3063563125,45900,45900,45900,45900,48
|
||||
20250314,110100,3061359925,45900,45950,45950,45900,80
|
||||
20250314,110000,3057685525,45950,45950,45950,45900,68
|
||||
20250314,105900,3054561925,45950,46000,46000,45950,198
|
||||
20250314,105800,3045458925,46050,46050,46050,46050,49
|
||||
20250314,105700,3043202475,46050,46050,46100,46050,235
|
||||
20250314,105600,3032377525,46050,46000,46050,45950,347
|
||||
20250314,105500,3016419475,45950,45950,45950,45950,65
|
||||
20250314,105400,3013432725,45900,45900,45900,45900,13
|
||||
20250314,105300,3012836025,45900,45900,45900,45900,1
|
||||
20250314,105200,3012790125,45900,45750,45900,45750,236
|
||||
20250314,105100,3001980225,45950,45900,45950,45900,227
|
||||
20250314,105000,2991549625,45900,45650,45900,45650,48
|
||||
20250314,104900,2989348925,45600,45900,45900,45600,530
|
||||
20250314,104800,2965124875,45950,46000,46000,45950,95
|
||||
20250314,104700,2960759125,45950,45900,45950,45900,17
|
||||
20250314,104600,2959978025,45950,46000,46000,45950,55
|
||||
20250314,104500,2957450425,46000,45850,46000,45850,506
|
||||
20250314,104400,2934209025,45900,45900,45900,45900,139
|
||||
20250314,104300,2927828925,45900,45900,45900,45900,33
|
||||
20250314,104200,2926314225,45900,45800,45900,45800,223
|
||||
20250314,104100,2916100325,45800,45750,45850,45750,415
|
||||
20250314,104000,2897081825,45750,45750,45750,45750,99
|
||||
20250314,103900,2892552575,45800,45800,45800,45800,48
|
||||
20250314,103800,2890354175,45850,45850,45850,45850,1
|
||||
20250314,103700,2890308325,45750,45800,45800,45500,765
|
||||
20250314,103600,2855475325,45550,45850,45850,45550,788
|
||||
20250314,103500,2819504725,45800,45800,45800,45750,94
|
||||
20250314,103400,2815199975,45750,45850,45850,45750,207
|
||||
20250314,103300,2805720975,45900,45950,45950,45900,49
|
||||
20250314,103200,2803471825,45950,45950,45950,45900,79
|
||||
20250314,103100,2799843325,45900,45800,45950,45800,114
|
||||
20250314,103000,2794615575,45850,45900,45950,45850,361
|
||||
20250314,102900,2778059425,45950,45950,45950,45950,51
|
||||
20250314,102800,2775715975,46000,45950,46000,45950,104
|
||||
20250314,102700,2770934825,45950,45950,46000,45950,245
|
||||
20250314,102600,2759673625,45900,45950,46000,45900,119
|
||||
20250314,102500,2754208725,45950,46000,46000,45950,102
|
||||
20250314,102400,2749521725,45950,45950,45950,45950,50
|
||||
20250314,102300,2747224225,45950,46000,46000,45950,68
|
||||
20250314,102200,2744097275,45900,45850,46000,45850,300
|
||||
20250314,102100,2730327275,45900,45850,45950,45850,118
|
||||
20250314,102000,2724910925,45800,46050,46050,45800,335
|
||||
20250314,101900,2709527150,46050,46050,46050,46050,95
|
||||
20250314,101800,2705152400,46050,46050,46100,46000,167
|
||||
20250314,101700,2697461450,46050,46000,46050,46000,211
|
||||
20250314,101600,2687749950,46000,45950,46000,45950,90
|
||||
20250314,101500,2683610000,46000,46000,46000,45950,122
|
||||
20250314,101400,2678000950,46000,45900,46000,45900,72
|
||||
20250314,101300,2674692050,45950,45950,46000,45950,31
|
||||
20250314,101200,2673267100,45950,45950,45950,45950,100
|
||||
20250314,101100,2668672100,46000,46000,46000,45900,164
|
||||
20250314,101000,2661143100,46000,46100,46100,46000,305
|
||||
20250314,100900,2647105500,46100,46000,46100,45850,131
|
||||
20250314,100800,2641088000,46000,46000,46000,45950,61
|
||||
20250314,100700,2638282050,46000,46000,46000,46000,122
|
||||
20250314,100600,2632670050,46000,45950,46000,45950,78
|
||||
20250314,100500,2629085900,45950,45900,46000,45850,469
|
||||
20250314,100400,2607555950,45900,45850,45900,45800,306
|
||||
20250314,100300,2593531550,45800,45900,45900,45800,135
|
||||
20250314,100200,2587336800,45950,45950,46000,45950,242
|
||||
20250314,100100,2576210850,45950,46050,46100,45950,216
|
||||
20250314,100000,2566275500,46000,46200,46200,46000,227
|
||||
20250314,095900,2555809550,46200,46200,46200,46150,206
|
||||
20250314,095800,2546298950,46200,46150,46250,46150,291
|
||||
20250314,095700,2532856850,46200,46200,46200,46150,101
|
||||
20250314,095600,2528191950,46200,46200,46300,46200,337
|
||||
20250314,095500,2512619800,46200,46050,46200,46050,712
|
||||
20250314,095400,2479745650,46000,46000,46000,45950,346
|
||||
20250314,095300,2463835850,46050,46000,46050,45950,211
|
||||
20250314,095200,2454129400,46050,46100,46100,46000,86
|
||||
20250314,095100,2450169550,46150,45900,46150,45900,73
|
||||
20250314,095000,2446805350,46150,46050,46150,46050,1612
|
||||
20250314,094900,2372500250,45850,45950,46050,45750,1655
|
||||
20250314,094800,2296460550,46000,46100,46100,45950,139
|
||||
20250314,094700,2290065800,46000,46000,46100,46000,488
|
||||
20250314,094600,2267605800,46000,46050,46100,46000,137
|
||||
20250314,094500,2261294400,46050,46200,46200,46000,551
|
||||
20250314,094400,2235877250,46150,46200,46350,46150,1078
|
||||
20250314,094300,2185997000,46300,46300,46450,46250,1177
|
||||
20250314,094200,2131440900,46300,46600,46600,46250,1760
|
||||
20250314,094100,2049888850,46600,46450,46650,46050,2190
|
||||
20250314,094000,1948259300,46400,46100,46500,46100,3545
|
||||
20250314,093900,1783903900,46025,46050,46100,46000,625
|
||||
20250314,093800,1755137375,46050,46000,46100,45900,356
|
||||
20250314,093700,1738773575,46050,46050,46100,45900,145
|
||||
20250314,093600,1732094275,46050,46150,46150,46000,461
|
||||
20250314,093500,1710867425,46150,46050,46250,46000,2040
|
||||
20250314,093400,1616670525,45800,46000,46425,45750,4794
|
||||
20250314,093300,1395336925,46000,45950,46000,45900,1303
|
||||
20250314,093200,1335448325,45900,45750,45900,45750,1656
|
||||
20250314,093100,1259489575,45750,45400,45900,45400,2583
|
||||
20250314,093000,1141437025,45400,45400,45500,45350,1211
|
||||
20250314,092900,1086491625,45400,45500,45550,45400,372
|
||||
20250314,092800,1069577225,45500,45600,45600,45400,993
|
||||
20250314,092700,1024362975,45600,45400,45600,45400,1061
|
||||
20250314,092600,976083725,45400,45600,45650,45400,560
|
||||
20250314,092500,950554425,45600,45500,45600,45450,2255
|
||||
20250314,092400,847750475,45550,45300,45550,45300,2163
|
||||
20250314,092300,749500875,45300,45050,45350,45050,3156
|
||||
20250314,092200,606742875,45050,45050,45050,45050,5
|
||||
20250314,092100,606517625,45050,44800,45050,44800,2175
|
||||
20250314,092000,508837225,44800,44800,44800,44800,206
|
||||
20250314,091900,499608425,44850,44800,44850,44800,521
|
||||
20250314,091800,476262975,44800,44800,44800,44700,383
|
||||
20250314,091700,459110775,44750,44700,44750,44600,235
|
||||
20250314,091600,448604375,44700,44800,44800,44650,569
|
||||
20250314,091500,423147525,44750,44750,44800,44750,351
|
||||
20250314,091400,407433025,44750,44800,44800,44750,5
|
||||
20250314,091300,407209075,44800,44750,44800,44750,176
|
||||
20250314,091200,399330225,44750,44900,44900,44750,853
|
||||
20250314,091100,361113175,44900,44900,45000,44850,836
|
||||
20250314,091000,323546325,44900,44750,44900,44750,419
|
||||
20250314,090900,304748325,44750,44650,44750,44650,762
|
||||
20250314,090800,270686650,44650,44750,44750,44650,199
|
||||
20250314,090700,261796600,44700,44750,44750,44650,30
|
||||
20250314,090600,260455200,44750,44600,44750,44600,149
|
||||
20250314,090500,253802600,44600,44750,44750,44550,436
|
||||
20250314,090400,234338900,44800,44750,44950,44750,1918
|
||||
20250314,090300,148311550,44750,44700,44800,44700,693
|
||||
20250314,090200,117292300,44700,44400,44700,44350,1556
|
||||
20250314,090100,47975200,44400,44500,44500,44150,476
|
||||
20250314,090000,26903900,44300,44100,44300,44100,610
|
||||
|
Reference in New Issue
Block a user