Update 2025-03-14 3452 candle_min
This commit is contained in:
766
420770/min/candle-20250314.csv
Normal file
766
420770/min/candle-20250314.csv
Normal file
@@ -0,0 +1,766 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,214400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,214300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,214200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,214100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,214000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,213900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,213800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,213700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,213600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,213500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,213400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,213300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,213200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,213100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,213000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,212900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,212800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,212700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,212600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,212500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,212400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,212300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,212200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,212100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,212000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,211900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,211800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,211700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,211600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,211500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,211400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,211300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,211200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,211100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,211000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,210900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,210800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,210700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,210600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,210500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,210400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,210300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,210200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,210100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,210000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,205900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,205800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,205700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,205600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,205500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,205400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,205300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,205200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,205100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,205000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,204900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,204800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,204700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,204600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,204500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,204400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,204300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,204200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,204100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,204000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,203900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,203800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,203700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,203600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,203500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,203400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,203300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,203200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,203100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,203000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,202900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,202800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,202700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,202600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,202500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,202400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,202300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,202200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,202100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,202000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,201900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,201800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,201700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,201600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,201500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,201400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,201300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,201200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,201100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,201000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,200900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,200800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,200700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,200600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,200500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,200400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,200300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,200200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,200100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,200000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,195900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,195800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,195700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,195600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,195500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,195400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,195300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,195200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,195100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,195000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,194900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,194800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,194700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,194600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,194500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,194400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,194300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,194200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,194100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,194000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,193900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,193800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,193700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,193600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,193500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,193400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,193300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,193200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,193100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,193000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,192900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,192800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,192700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,192600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,192500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,192400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,192300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,192200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,192100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,192000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,191900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,191800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,191700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,191600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,191500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,191400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,191300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,191200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,191100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,191000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,190900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,190800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,190700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,190600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,190500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,190400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,190300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,190200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,190100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,190000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,185900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,185800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,185700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,185600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,185500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,185400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,185300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,185200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,185100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,185000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,184900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,184800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,184700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,184600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,184500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,184400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,184300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,184200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,184100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,184000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,183900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,183800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,183700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,183600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,183500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,183400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,183300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,183200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,183100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,183000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,182900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,182800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,182700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,182600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,182500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,182400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,182300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,182200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,182100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,182000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,181900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,181800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,181700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,181600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,181500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,181400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,181300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,181200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,181100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,181000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,180900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,180800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,180700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,180600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,180500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,180400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,180300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,180200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,180100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,180000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,175900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,175800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,175700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,175600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,175500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,175400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,175300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,175200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,175100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,175000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,174900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,174800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,174700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,174600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,174500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,174400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,174300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,174200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,174100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,174000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,173900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,173800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,173700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,173600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,173500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,173400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,173300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,173200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,173100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,173000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,172900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,172800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,172700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,172600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,172500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,172400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,172300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,172200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,172100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,172000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,171900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,171800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,171700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,171600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,171500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,171400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,171300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,171200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,171100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,171000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,170900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,170800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,170700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,170600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,170500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,170400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,170300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,170200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,170100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,170000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,165900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,165800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,165700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,165600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,165500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,165400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,165300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,165200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,165100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,165000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,164900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,164800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,164700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,164600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,164500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,164400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,164300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,164200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,164100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,164000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,163900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,163800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,163700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,163600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,163500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,163400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,163300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,163200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,163100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,163000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,162900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,162800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,162700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,162600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,162500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,162400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,162300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,162200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,162100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,162000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,161900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,161800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,161700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,161600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,161500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,161400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,161300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,161200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,161100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,161000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,160900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,160800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,160700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,160600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,160500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,160400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,160300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,160200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,160100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,160000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,155900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,155800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,155700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,155600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,155500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,155400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,155300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,155200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,155100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,155000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,154900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,154800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,154700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,154600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,154500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,154400,1443860800,29500,29500,29500,29500,766
|
||||
20250314,154300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,154200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,154100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,154000,1443860800,29500,29500,29500,29500,0
|
||||
20250314,153900,1443860800,29500,29500,29500,29500,0
|
||||
20250314,153800,1443860800,29500,29500,29500,29500,0
|
||||
20250314,153700,1443860800,29500,29500,29500,29500,0
|
||||
20250314,153600,1443860800,29500,29500,29500,29500,0
|
||||
20250314,153500,1443860800,29500,29500,29500,29500,0
|
||||
20250314,153400,1443860800,29500,29500,29500,29500,0
|
||||
20250314,153300,1443860800,29500,29500,29500,29500,0
|
||||
20250314,153200,1443860800,29500,29500,29500,29500,0
|
||||
20250314,153100,1443860800,29500,29500,29500,29500,0
|
||||
20250314,153000,1443860800,29500,29500,29500,29500,766
|
||||
20250314,152900,1421263800,29450,29450,29450,29450,0
|
||||
20250314,152800,1421263800,29450,29450,29450,29450,0
|
||||
20250314,152700,1421263800,29450,29450,29450,29450,0
|
||||
20250314,152600,1421263800,29450,29450,29450,29450,0
|
||||
20250314,152500,1421263800,29450,29450,29450,29450,0
|
||||
20250314,152400,1421263800,29450,29450,29450,29450,0
|
||||
20250314,152300,1421263800,29450,29450,29450,29450,0
|
||||
20250314,152200,1421263800,29450,29450,29450,29450,0
|
||||
20250314,152100,1421263800,29450,29450,29450,29450,0
|
||||
20250314,152000,1421263800,29450,29450,29450,29450,0
|
||||
20250314,151900,1421263800,29450,29600,29650,29450,219
|
||||
20250314,151800,1414798700,29650,29650,29650,29650,14
|
||||
20250314,151700,1414383600,29700,29800,29800,29700,733
|
||||
20250314,151600,1392613100,29700,29800,29800,29700,51
|
||||
20250314,151500,1391094550,29800,29850,29900,29750,167
|
||||
20250314,151400,1386113500,29850,29900,29900,29850,55
|
||||
20250314,151300,1384470450,29850,29750,29900,29750,99
|
||||
20250314,151200,1381518000,29900,29900,29900,29750,33
|
||||
20250314,151100,1380532200,29900,29900,29900,29750,40
|
||||
20250314,151000,1379338000,29900,29900,29900,29750,76
|
||||
20250314,150900,1377069350,29900,29900,29900,29800,78
|
||||
20250314,150800,1374741300,29900,29900,29900,29800,68
|
||||
20250314,150700,1372710800,29900,29900,29900,29850,57
|
||||
20250314,150600,1371007850,29900,29850,29900,29850,64
|
||||
20250314,150500,1369096200,29950,29800,29950,29700,41
|
||||
20250314,150400,1367872550,29950,30000,30000,29950,67
|
||||
20250314,150300,1365865450,29950,29600,30050,29500,6654
|
||||
20250314,150200,1167065700,29500,29500,29500,29500,17
|
||||
20250314,150100,1166564200,29550,29550,29550,29550,238
|
||||
20250314,150000,1159531300,29550,29550,29650,29550,119
|
||||
20250314,145900,1156014450,29550,29550,29550,29550,101
|
||||
20250314,145800,1153029900,29550,29550,29550,29550,36
|
||||
20250314,145700,1151966100,29650,29650,29650,29650,159
|
||||
20250314,145600,1147251750,29550,29600,29650,29550,212
|
||||
20250314,145500,1140979950,29650,29650,29650,29650,1
|
||||
20250314,145400,1140950300,29650,29625,29700,29600,493
|
||||
20250314,145300,1126340025,29625,29625,29625,29625,1
|
||||
20250314,145200,1126310400,29625,29625,29625,29625,1
|
||||
20250314,145100,1126280775,29625,29625,29625,29600,23
|
||||
20250314,145000,1125599900,29625,29600,29625,29600,31
|
||||
20250314,144900,1124682150,29625,29625,29625,29625,8
|
||||
20250314,144800,1124445150,29650,29650,29650,29650,89
|
||||
20250314,144700,1121806300,29650,29650,29650,29650,0
|
||||
20250314,144600,1121806300,29650,29650,29650,29650,0
|
||||
20250314,144500,1121806300,29650,29600,29650,29600,111
|
||||
20250314,144400,1118520150,29650,29600,29650,29600,149
|
||||
20250314,144300,1114109250,29650,29650,29650,29650,40
|
||||
20250314,144200,1112923250,29650,29650,29650,29650,1
|
||||
20250314,144100,1112893600,29650,29650,29650,29650,0
|
||||
20250314,144000,1112893600,29650,29650,29650,29650,150
|
||||
20250314,143900,1108446100,29700,29700,29700,29700,0
|
||||
20250314,143800,1108446100,29700,29700,29700,29650,13
|
||||
20250314,143700,1108060500,29700,29700,29700,29700,0
|
||||
20250314,143600,1108060500,29700,29700,29700,29700,18
|
||||
20250314,143500,1107525900,29700,29700,29700,29700,1
|
||||
20250314,143400,1107496200,29700,29700,29700,29700,0
|
||||
20250314,143300,1107496200,29700,29700,29700,29700,0
|
||||
20250314,143200,1107496200,29700,29700,29700,29700,0
|
||||
20250314,143100,1107496200,29700,29750,29750,29700,318
|
||||
20250314,143000,1098037450,29750,29750,29750,29750,10
|
||||
20250314,142900,1097739950,29750,29750,29750,29750,33
|
||||
20250314,142800,1096758200,29750,29750,29750,29750,1
|
||||
20250314,142700,1096728450,29800,29800,29800,29800,49
|
||||
20250314,142600,1095268250,29800,29800,29800,29800,0
|
||||
20250314,142500,1095268250,29800,29800,29800,29800,0
|
||||
20250314,142400,1095268250,29800,29800,29800,29800,0
|
||||
20250314,142300,1095268250,29800,29800,29800,29800,11
|
||||
20250314,142200,1094940450,29800,29800,29800,29800,29
|
||||
20250314,142100,1094076250,29800,29800,29800,29800,1
|
||||
20250314,142000,1094046450,29850,29850,29850,29850,0
|
||||
20250314,141900,1094046450,29850,29850,29850,29850,157
|
||||
20250314,141800,1089360000,29850,29850,29850,29850,1
|
||||
20250314,141700,1089330150,29850,29850,29850,29850,444
|
||||
20250314,141600,1076076750,29800,29800,29800,29800,0
|
||||
20250314,141500,1076076750,29800,29700,29800,29700,48
|
||||
20250314,141400,1074646450,29700,29700,29700,29700,0
|
||||
20250314,141300,1074646450,29700,29800,29800,29700,226
|
||||
20250314,141200,1067930750,29800,29850,29850,29800,116
|
||||
20250314,141100,1064468200,29900,29900,29900,29900,124
|
||||
20250314,141000,1060760600,29950,29950,29950,29950,124
|
||||
20250314,140900,1057046800,30000,30000,30050,29950,247
|
||||
20250314,140800,1049631000,30000,29950,30000,29950,121
|
||||
20250314,140700,1046001200,29950,29950,29950,29950,122
|
||||
20250314,140600,1042347300,29950,29900,29950,29900,39
|
||||
20250314,140500,1041179350,29950,29950,29950,29950,66
|
||||
20250314,140400,1039202650,29950,29975,29975,29950,305
|
||||
20250314,140300,1030066675,29975,29975,29975,29975,25
|
||||
20250314,140200,1029317300,30000,30000,30000,30000,33
|
||||
20250314,140100,1028327300,30000,30000,30000,29975,1692
|
||||
20250314,140000,977567450,30000,29800,30000,29800,2776
|
||||
20250314,135900,894599150,29800,29800,29800,29800,4
|
||||
20250314,135800,894479950,29800,29800,29800,29800,3
|
||||
20250314,135700,894390550,29800,29800,29800,29800,1
|
||||
20250314,135600,894360750,29800,29800,29800,29800,2
|
||||
20250314,135500,894301150,29800,29800,29800,29800,5
|
||||
20250314,135400,894152150,29750,29750,29750,29750,133
|
||||
20250314,135300,890195400,29750,29700,29750,29700,21
|
||||
20250314,135200,889571650,29700,29750,29750,29700,51
|
||||
20250314,135100,888056900,29750,29750,29750,29750,22
|
||||
20250314,135000,887402400,29750,29750,29750,29750,3
|
||||
20250314,134900,887313150,29750,29750,29750,29750,16
|
||||
20250314,134800,886837150,29750,29750,29750,29750,20
|
||||
20250314,134700,886242150,29750,29750,29750,29750,0
|
||||
20250314,134600,886242150,29750,29750,29750,29750,60
|
||||
20250314,134500,884457150,29700,29700,29700,29700,0
|
||||
20250314,134400,884457150,29700,29700,29700,29700,10
|
||||
20250314,134300,884160150,29700,29700,29700,29700,1
|
||||
20250314,134200,884130450,29700,29700,29750,29700,38
|
||||
20250314,134100,883000350,29750,29750,29750,29750,13
|
||||
20250314,134000,882613600,29750,29650,29750,29650,250
|
||||
20250314,133900,875193400,29650,29600,29650,29600,24
|
||||
20250314,133800,874482950,29600,29550,29600,29500,454
|
||||
20250314,133700,861066700,29550,29550,29550,29550,0
|
||||
20250314,133600,861066700,29550,29550,29550,29550,10
|
||||
20250314,133500,860771200,29550,29550,29550,29550,0
|
||||
20250314,133400,860771200,29550,29550,29550,29550,0
|
||||
20250314,133300,860771200,29550,29550,29550,29550,0
|
||||
20250314,133200,860771200,29550,29550,29550,29550,11
|
||||
20250314,133100,860446150,29600,29600,29600,29600,10
|
||||
20250314,133000,860150150,29600,29600,29600,29600,46
|
||||
20250314,132900,858788550,29650,29650,29650,29650,5
|
||||
20250314,132800,858640300,29650,29650,29700,29650,25
|
||||
20250314,132700,857898750,29650,29650,29650,29650,160
|
||||
20250314,132600,853154750,29650,29650,29650,29650,0
|
||||
20250314,132500,853154750,29650,29650,29650,29650,1
|
||||
20250314,132400,853125100,29700,29700,29700,29700,2
|
||||
20250314,132300,853065700,29700,29700,29700,29700,0
|
||||
20250314,132200,853065700,29700,29700,29700,29700,1
|
||||
20250314,132100,853036000,29700,29650,29700,29650,2
|
||||
20250314,132000,852976650,29650,29650,29650,29650,0
|
||||
20250314,131900,852976650,29650,29650,29650,29650,1
|
||||
20250314,131800,852947000,29700,29700,29700,29700,22
|
||||
20250314,131700,852293600,29650,29600,29650,29600,493
|
||||
20250314,131600,837700750,29600,29600,29600,29600,3
|
||||
20250314,131500,837611950,29600,29600,29600,29600,1
|
||||
20250314,131400,837582350,29600,29600,29600,29600,1
|
||||
20250314,131300,837552750,29600,29600,29650,29600,69
|
||||
20250314,131200,835510250,29600,29600,29600,29600,201
|
||||
20250314,131100,829560650,29650,29650,29650,29650,93
|
||||
20250314,131000,826803200,29650,29650,29650,29650,0
|
||||
20250314,130900,826803200,29650,29650,29650,29650,0
|
||||
20250314,130800,826803200,29650,29650,29650,29650,105
|
||||
20250314,130700,823689950,29700,29700,29700,29700,0
|
||||
20250314,130600,823689950,29700,29700,29700,29700,0
|
||||
20250314,130500,823689950,29700,29700,29700,29700,5
|
||||
20250314,130400,823541450,29700,29700,29700,29700,0
|
||||
20250314,130300,823541450,29700,29700,29700,29700,0
|
||||
20250314,130200,823541450,29700,29700,29700,29700,0
|
||||
20250314,130100,823541450,29700,29700,29700,29700,0
|
||||
20250314,130000,823541450,29700,29650,29700,29650,21
|
||||
20250314,125900,822917800,29650,29650,29650,29650,0
|
||||
20250314,125800,822917800,29650,29650,29650,29650,0
|
||||
20250314,125700,822917800,29650,29650,29650,29650,0
|
||||
20250314,125600,822917800,29650,29650,29650,29650,10
|
||||
20250314,125500,822621300,29650,29650,29650,29650,2
|
||||
20250314,125400,822562000,29650,29650,29650,29650,0
|
||||
20250314,125300,822562000,29650,29650,29650,29650,16
|
||||
20250314,125200,822087600,29650,29650,29650,29650,45
|
||||
20250314,125100,820753350,29650,29650,29650,29650,287
|
||||
20250314,125000,812243800,29700,29700,29700,29700,0
|
||||
20250314,124900,812243800,29700,29700,29700,29700,0
|
||||
20250314,124800,812243800,29700,29700,29700,29700,2
|
||||
20250314,124700,812184400,29700,29700,29700,29700,0
|
||||
20250314,124600,812184400,29700,29700,29700,29700,0
|
||||
20250314,124500,812184400,29700,29700,29700,29700,2
|
||||
20250314,124400,812125000,29700,29700,29700,29700,3
|
||||
20250314,124300,812035900,29650,29650,29650,29650,0
|
||||
20250314,124200,812035900,29650,29650,29650,29650,1
|
||||
20250314,124100,812006250,29700,29700,29700,29700,0
|
||||
20250314,124000,812006250,29700,29700,29700,29700,0
|
||||
20250314,123900,812006250,29700,29700,29700,29700,1
|
||||
20250314,123800,811976550,29650,29650,29650,29650,0
|
||||
20250314,123700,811976550,29650,29650,29650,29650,73
|
||||
20250314,123600,809812100,29650,29650,29650,29650,0
|
||||
20250314,123500,809812100,29650,29650,29650,29650,0
|
||||
20250314,123400,809812100,29650,29650,29650,29650,3
|
||||
20250314,123300,809723150,29650,29700,29700,29650,77
|
||||
20250314,123200,807440000,29650,29650,29650,29650,20
|
||||
20250314,123100,806847000,29700,29700,29700,29700,0
|
||||
20250314,123000,806847000,29700,29700,29700,29700,61
|
||||
20250314,122900,805035300,29700,29700,29700,29700,1
|
||||
20250314,122800,805005600,29700,29700,29700,29700,0
|
||||
20250314,122700,805005600,29700,29700,29700,29700,0
|
||||
20250314,122600,805005600,29700,29700,29700,29700,26
|
||||
20250314,122500,804233400,29700,29700,29700,29700,0
|
||||
20250314,122400,804233400,29700,29700,29700,29700,0
|
||||
20250314,122300,804233400,29700,29700,29700,29700,0
|
||||
20250314,122200,804233400,29700,29700,29700,29700,176
|
||||
20250314,122100,799006200,29700,29700,29700,29700,0
|
||||
20250314,122000,799006200,29700,29700,29700,29700,0
|
||||
20250314,121900,799006200,29700,29700,29700,29700,0
|
||||
20250314,121800,799006200,29700,29700,29700,29700,10
|
||||
20250314,121700,798709200,29700,29700,29700,29700,0
|
||||
20250314,121600,798709200,29700,29700,29700,29700,0
|
||||
20250314,121500,798709200,29700,29700,29700,29700,346
|
||||
20250314,121400,788433000,29700,29700,29700,29700,0
|
||||
20250314,121300,788433000,29700,29700,29700,29700,0
|
||||
20250314,121200,788433000,29700,29700,29700,29700,101
|
||||
20250314,121100,785433300,29800,29800,29800,29800,0
|
||||
20250314,121000,785433300,29800,29800,29800,29800,0
|
||||
20250314,120900,785433300,29800,29800,29800,29800,1
|
||||
20250314,120800,785403500,29800,29700,29800,29700,11
|
||||
20250314,120700,785076700,29750,29750,29750,29750,0
|
||||
20250314,120600,785076700,29750,29750,29750,29750,15
|
||||
20250314,120500,784630450,29750,29750,29750,29750,154
|
||||
20250314,120400,780048950,29700,29700,29700,29700,50
|
||||
20250314,120300,778563950,29750,29750,29750,29750,11
|
||||
20250314,120200,778236700,29700,29700,29700,29700,27
|
||||
20250314,120100,777434800,29650,29650,29650,29650,0
|
||||
20250314,120000,777434800,29650,29650,29650,29650,35
|
||||
20250314,115900,776397050,29700,29700,29700,29700,0
|
||||
20250314,115800,776397050,29700,29700,29700,29700,0
|
||||
20250314,115700,776397050,29700,29700,29700,29700,281
|
||||
20250314,115600,768051350,29700,29700,29700,29700,0
|
||||
20250314,115500,768051350,29700,29700,29700,29700,0
|
||||
20250314,115400,768051350,29700,29700,29700,29700,10
|
||||
20250314,115300,767754350,29700,29700,29700,29700,10
|
||||
20250314,115200,767457350,29700,29700,29700,29700,4
|
||||
20250314,115100,767338550,29700,29700,29700,29700,482
|
||||
20250314,115000,753023150,29700,29700,29700,29700,34
|
||||
20250314,114900,752013350,29700,29700,29700,29700,13
|
||||
20250314,114800,751627250,29700,29700,29700,29700,0
|
||||
20250314,114700,751627250,29700,29700,29700,29700,7
|
||||
20250314,114600,751419350,29700,29700,29700,29700,3
|
||||
20250314,114500,751330250,29650,29700,29700,29650,20
|
||||
20250314,114400,750736700,29700,29700,29700,29700,0
|
||||
20250314,114300,750736700,29700,29700,29700,29700,3
|
||||
20250314,114200,750647600,29700,29650,29700,29650,416
|
||||
20250314,114100,738311550,29650,29650,29650,29650,0
|
||||
20250314,114000,738311550,29650,29650,29650,29650,35
|
||||
20250314,113900,737273800,29650,29650,29650,29650,0
|
||||
20250314,113800,737273800,29650,29650,29650,29650,65
|
||||
20250314,113700,735346550,29650,29650,29650,29650,0
|
||||
20250314,113600,735346550,29650,29650,29650,29650,0
|
||||
20250314,113500,735346550,29650,29600,29650,29550,403
|
||||
20250314,113400,723424350,29650,29650,29650,29650,0
|
||||
20250314,113300,723424350,29650,29650,29650,29650,0
|
||||
20250314,113200,723424350,29650,29650,29650,29650,0
|
||||
20250314,113100,723424350,29650,29650,29650,29650,6
|
||||
20250314,113000,723246450,29650,29600,29650,29600,90
|
||||
20250314,112900,720582050,29600,29600,29600,29550,233
|
||||
20250314,112800,713686000,29600,29600,29600,29600,3
|
||||
20250314,112700,713597200,29650,29650,29650,29650,0
|
||||
20250314,112600,713597200,29650,29550,29650,29550,66
|
||||
20250314,112500,711645900,29500,29500,29500,29500,0
|
||||
20250314,112400,711645900,29500,29500,29500,29500,1
|
||||
20250314,112300,711616400,29500,29500,29500,29500,100
|
||||
20250314,112200,708666400,29500,29500,29500,29500,10
|
||||
20250314,112100,708371400,29500,29500,29500,29500,0
|
||||
20250314,112000,708371400,29500,29500,29500,29500,0
|
||||
20250314,111900,708371400,29500,29500,29500,29500,0
|
||||
20250314,111800,708371400,29500,29500,29500,29500,9
|
||||
20250314,111700,708105900,29500,29500,29500,29500,32
|
||||
20250314,111600,707161900,29500,29500,29500,29500,20
|
||||
20250314,111500,706571900,29500,29500,29500,29500,0
|
||||
20250314,111400,706571900,29500,29500,29500,29500,1
|
||||
20250314,111300,706542400,29500,29500,29500,29500,17
|
||||
20250314,111200,706040900,29500,29450,29500,29450,21
|
||||
20250314,111100,705422400,29450,29450,29450,29450,0
|
||||
20250314,111000,705422400,29450,29450,29450,29450,30
|
||||
20250314,110900,704538900,29500,29500,29500,29500,0
|
||||
20250314,110800,704538900,29500,29500,29500,29500,79
|
||||
20250314,110700,702208400,29550,29550,29550,29550,0
|
||||
20250314,110600,702208400,29550,29600,29600,29550,4
|
||||
20250314,110500,702090150,29600,29650,29650,29500,172
|
||||
20250314,110400,697008150,29550,29550,29550,29550,0
|
||||
20250314,110300,697008150,29550,29550,29550,29550,0
|
||||
20250314,110200,697008150,29550,29550,29550,29550,0
|
||||
20250314,110100,697008150,29550,29600,29600,29550,70
|
||||
20250314,110000,694937650,29700,29700,29700,29700,1
|
||||
20250314,105900,694907950,29700,29600,29700,29600,51
|
||||
20250314,105800,693398250,29650,29650,29650,29650,0
|
||||
20250314,105700,693398250,29650,29650,29650,29650,28
|
||||
20250314,105600,692568050,29650,29650,29650,29650,0
|
||||
20250314,105500,692568050,29650,29650,29650,29650,0
|
||||
20250314,105400,692568050,29650,29650,29650,29650,0
|
||||
20250314,105300,692568050,29650,29650,29650,29650,10
|
||||
20250314,105200,692271550,29650,29650,29650,29650,61
|
||||
20250314,105100,690462900,29650,29650,29650,29650,0
|
||||
20250314,105000,690462900,29650,29650,29650,29650,0
|
||||
20250314,104900,690462900,29650,29650,29650,29650,0
|
||||
20250314,104800,690462900,29650,29650,29650,29650,0
|
||||
20250314,104700,690462900,29650,29650,29650,29650,0
|
||||
20250314,104600,690462900,29650,29700,29700,29650,309
|
||||
20250314,104500,681291450,29750,29800,29800,29700,54
|
||||
20250314,104400,679684450,29750,29700,29850,29700,576
|
||||
20250314,104300,662553600,29650,29550,29650,29550,2050
|
||||
20250314,104200,601900750,29550,29550,29550,29550,28
|
||||
20250314,104100,601073350,29550,29550,29550,29550,223
|
||||
20250314,104000,594483700,29500,29500,29500,29500,113
|
||||
20250314,103900,591150200,29450,29450,29450,29450,86
|
||||
20250314,103800,588617500,29450,29400,29450,29400,44
|
||||
20250314,103700,587323700,29500,29500,29500,29500,1
|
||||
20250314,103600,587294200,29350,29350,29350,29350,0
|
||||
20250314,103500,587294200,29350,29500,29550,29300,2210
|
||||
20250314,103400,522407050,29500,29500,29550,29500,29
|
||||
20250314,103300,521551500,29500,29500,29500,29500,43
|
||||
20250314,103200,520283000,29550,29550,29550,29550,57
|
||||
20250314,103100,518598650,29600,29600,29600,29600,0
|
||||
20250314,103000,518598650,29600,29600,29600,29600,0
|
||||
20250314,102900,518598650,29600,29550,29600,29550,1479
|
||||
20250314,102800,474847450,29550,29550,29550,29550,0
|
||||
20250314,102700,474847450,29550,29500,29550,29500,21
|
||||
20250314,102600,474227900,29550,29600,29600,29450,322
|
||||
20250314,102500,464716850,29550,29550,29550,29500,164
|
||||
20250314,102400,459874500,29600,29600,29600,29600,51
|
||||
20250314,102300,458364900,29600,29600,29600,29600,0
|
||||
20250314,102200,458364900,29600,29650,29650,29600,16
|
||||
20250314,102100,457891250,29550,29550,29650,29500,56
|
||||
20250314,102000,456237850,29550,29600,29650,29550,358
|
||||
20250314,101900,445649500,29650,29650,29650,29650,0
|
||||
20250314,101800,445649500,29650,29650,29650,29650,0
|
||||
20250314,101700,445649500,29650,29650,29650,29650,33
|
||||
20250314,101600,444671050,29650,29650,29650,29650,99
|
||||
20250314,101500,441735700,29700,29700,29700,29700,0
|
||||
20250314,101400,441735700,29700,29700,29700,29700,0
|
||||
20250314,101300,441735700,29700,29700,29700,29700,57
|
||||
20250314,101200,440042800,29700,29650,29700,29650,135
|
||||
20250314,101100,436039050,29700,29650,29700,29650,51
|
||||
20250314,101000,434526850,29650,29650,29650,29650,59
|
||||
20250314,100900,432777500,29650,29650,29650,29650,0
|
||||
20250314,100800,432777500,29650,29700,29700,29650,86
|
||||
20250314,100700,430225050,29650,29650,29650,29650,7
|
||||
20250314,100600,430017500,29650,29650,29650,29650,20
|
||||
20250314,100500,429424500,29650,29700,29700,29650,13
|
||||
20250314,100400,429039000,29700,29700,29700,29700,12
|
||||
20250314,100300,428682600,29700,29650,29700,29650,21
|
||||
20250314,100200,428059900,29700,29650,29700,29650,128
|
||||
20250314,100100,424264650,29700,29700,29700,29650,21
|
||||
20250314,100000,423641500,29700,29800,29800,29700,101
|
||||
20250314,095900,420641700,29800,29700,29800,29700,185
|
||||
20250314,095800,415147100,29850,29850,29850,29850,2
|
||||
20250314,095700,415087400,29750,29850,29850,29750,210
|
||||
20250314,095600,408831800,29850,29850,29900,29850,30
|
||||
20250314,095500,407936250,29850,29850,29850,29850,5
|
||||
20250314,095400,407787000,29850,29750,29850,29750,190
|
||||
20250314,095300,402134300,29750,29750,29750,29750,0
|
||||
20250314,095200,402134300,29750,29750,29750,29750,76
|
||||
20250314,095100,399873300,29750,29850,29850,29750,190
|
||||
20250314,095000,394209450,29900,29950,29950,29900,52
|
||||
20250314,094900,392653650,29950,29950,29950,29950,2
|
||||
20250314,094800,392593750,29950,29850,30000,29850,798
|
||||
20250314,094700,368684100,29900,29850,29950,29850,315
|
||||
20250314,094600,359277300,29900,29900,29900,29900,66
|
||||
20250314,094500,357303900,29900,29900,29900,29900,59
|
||||
20250314,094400,355539800,29950,29800,29950,29800,927
|
||||
20250314,094300,327827350,29800,29800,29800,29800,139
|
||||
20250314,094200,323685150,29850,29900,29900,29850,300
|
||||
20250314,094100,314730050,29900,29850,29900,29850,318
|
||||
20250314,094000,305235250,29850,29800,29850,29800,456
|
||||
20250314,093900,291646350,29850,29850,29850,29850,9
|
||||
20250314,093800,291377700,29850,29850,29900,29850,153
|
||||
20250314,093700,286810550,29850,29750,29900,29750,882
|
||||
20250314,093600,260487700,29850,29800,29850,29800,105
|
||||
20250314,093500,257358450,29800,29800,29800,29750,404
|
||||
20250314,093400,245319350,29800,29700,29800,29700,230
|
||||
20250314,093300,238479650,29700,29650,29700,29650,453
|
||||
20250314,093200,225031150,29650,29650,29650,29650,2
|
||||
20250314,093100,224971850,29650,29650,29650,29650,112
|
||||
20250314,093000,221651050,29650,29450,29650,29450,784
|
||||
20250314,092900,198507450,29450,29400,29450,29400,20
|
||||
20250314,092800,197919400,29450,29400,29450,29400,102
|
||||
20250314,092700,194915550,29400,29450,29450,29400,11
|
||||
20250314,092600,194591650,29450,29450,29450,29450,4
|
||||
20250314,092500,194473850,29450,29450,29450,29450,106
|
||||
20250314,092400,191352150,29450,29450,29450,29450,57
|
||||
20250314,092300,189673500,29450,29500,29500,29400,64
|
||||
20250314,092200,187790850,29450,29350,29450,29350,541
|
||||
20250314,092100,171890100,29350,29350,29350,29350,21
|
||||
20250314,092000,171273750,29300,29300,29300,29300,3
|
||||
20250314,091900,171185850,29300,29300,29300,29300,100
|
||||
20250314,091800,168255850,29400,29300,29400,29300,164
|
||||
20250314,091700,163444650,29300,29250,29300,29250,54
|
||||
20250314,091600,161863750,29250,29250,29250,29250,0
|
||||
20250314,091500,161863750,29250,29250,29250,29250,129
|
||||
20250314,091400,158090500,29350,29350,29350,29250,407
|
||||
20250314,091300,146182700,29350,29200,29350,29200,208
|
||||
20250314,091200,140104800,29150,29200,29200,29150,33
|
||||
20250314,091100,139142700,29200,29250,29250,29150,266
|
||||
20250314,091000,131369050,29250,29300,29350,29250,110
|
||||
20250314,090900,128146050,29350,29450,29450,29350,207
|
||||
20250314,090800,122065450,29500,29350,29500,29350,844
|
||||
20250314,090700,97265400,29300,29300,29350,29150,863
|
||||
20250314,090600,72016050,29300,29350,29350,29000,1119
|
||||
20250314,090500,39331750,29400,29400,29450,29400,120
|
||||
20250314,090400,35803700,29400,29350,29400,29350,82
|
||||
20250314,090300,33395700,29350,29300,29500,29300,611
|
||||
20250314,090200,15460350,29300,29000,29300,29000,290
|
||||
20250314,090100,6993000,29000,28800,29000,28800,36
|
||||
20250314,090000,5951900,28800,28750,28850,28750,197
|
||||
|
Reference in New Issue
Block a user