Update 2025-03-14 3452 candle_min
This commit is contained in:
769
440110/min/candle-20250314.csv
Normal file
769
440110/min/candle-20250314.csv
Normal file
@@ -0,0 +1,769 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,214700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,214600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,214500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,214400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,214300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,214200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,214100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,214000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,213900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,213800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,213700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,213600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,213500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,213400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,213300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,213200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,213100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,213000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,212900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,212800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,212700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,212600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,212500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,212400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,212300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,212200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,212100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,212000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,211900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,211800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,211700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,211600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,211500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,211400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,211300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,211200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,211100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,211000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,210900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,210800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,210700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,210600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,210500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,210400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,210300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,210200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,210100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,210000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,205900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,205800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,205700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,205600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,205500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,205400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,205300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,205200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,205100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,205000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,204900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,204800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,204700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,204600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,204500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,204400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,204300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,204200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,204100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,204000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,203900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,203800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,203700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,203600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,203500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,203400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,203300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,203200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,203100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,203000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,202900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,202800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,202700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,202600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,202500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,202400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,202300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,202200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,202100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,202000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,201900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,201800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,201700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,201600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,201500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,201400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,201300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,201200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,201100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,201000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,200900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,200800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,200700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,200600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,200500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,200400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,200300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,200200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,200100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,200000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,195900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,195800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,195700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,195600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,195500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,195400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,195300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,195200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,195100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,195000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,194900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,194800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,194700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,194600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,194500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,194400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,194300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,194200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,194100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,194000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,193900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,193800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,193700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,193600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,193500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,193400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,193300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,193200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,193100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,193000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,192900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,192800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,192700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,192600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,192500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,192400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,192300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,192200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,192100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,192000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,191900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,191800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,191700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,191600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,191500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,191400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,191300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,191200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,191100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,191000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,190900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,190800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,190700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,190600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,190500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,190400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,190300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,190200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,190100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,190000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,185900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,185800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,185700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,185600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,185500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,185400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,185300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,185200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,185100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,185000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,184900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,184800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,184700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,184600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,184500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,184400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,184300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,184200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,184100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,184000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,183900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,183800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,183700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,183600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,183500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,183400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,183300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,183200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,183100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,183000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,182900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,182800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,182700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,182600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,182500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,182400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,182300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,182200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,182100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,182000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,181900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,181800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,181700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,181600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,181500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,181400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,181300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,181200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,181100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,181000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,180900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,180800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,180700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,180600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,180500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,180400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,180300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,180200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,180100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,180000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,175900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,175800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,175700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,175600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,175500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,175400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,175300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,175200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,175100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,175000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,174900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,174800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,174700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,174600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,174500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,174400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,174300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,174200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,174100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,174000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,173900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,173800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,173700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,173600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,173500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,173400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,173300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,173200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,173100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,173000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,172900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,172800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,172700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,172600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,172500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,172400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,172300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,172200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,172100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,172000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,171900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,171800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,171700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,171600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,171500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,171400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,171300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,171200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,171100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,171000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,170900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,170800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,170700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,170600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,170500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,170400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,170300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,170200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,170100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,170000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,165900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,165800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,165700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,165600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,165500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,165400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,165300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,165200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,165100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,165000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,164900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,164800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,164700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,164600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,164500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,164400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,164300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,164200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,164100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,164000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,163900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,163800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,163700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,163600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,163500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,163400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,163300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,163200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,163100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,163000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,162900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,162800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,162700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,162600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,162500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,162400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,162300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,162200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,162100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,162000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,161900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,161800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,161700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,161600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,161500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,161400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,161300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,161200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,161100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,161000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,160900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,160800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,160700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,160600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,160500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,160400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,160300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,160200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,160100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,160000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,155900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,155800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,155700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,155600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,155500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,155400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,155300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,155200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,155100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,155000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,154900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,154800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,154700,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,154600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,154500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,154400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,154300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,154200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,154100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,154000,1412669925,13940,13940,13940,13940,0
|
||||
20250314,153900,1412669925,13940,13940,13940,13940,0
|
||||
20250314,153800,1412669925,13940,13940,13940,13940,0
|
||||
20250314,153700,1412669925,13940,13940,13940,13940,0
|
||||
20250314,153600,1412669925,13940,13940,13940,13940,0
|
||||
20250314,153500,1412669925,13940,13940,13940,13940,0
|
||||
20250314,153400,1412669925,13940,13940,13940,13940,0
|
||||
20250314,153300,1412669925,13940,13940,13940,13940,0
|
||||
20250314,153200,1412669925,13940,13940,13940,13940,0
|
||||
20250314,153100,1412669925,13940,13940,13940,13940,0
|
||||
20250314,153000,1412669925,13940,13940,13940,13940,2064
|
||||
20250314,152900,1383897765,13960,13960,13960,13960,0
|
||||
20250314,152800,1383897765,13960,13960,13960,13960,0
|
||||
20250314,152700,1383897765,13960,13960,13960,13960,0
|
||||
20250314,152600,1383897765,13960,13960,13960,13960,0
|
||||
20250314,152500,1383897765,13960,13960,13960,13960,0
|
||||
20250314,152400,1383897765,13960,13960,13960,13960,0
|
||||
20250314,152300,1383897765,13960,13960,13960,13960,0
|
||||
20250314,152200,1383897765,13960,13960,13960,13960,0
|
||||
20250314,152100,1383897765,13960,13960,13960,13960,0
|
||||
20250314,152000,1383897765,13960,13960,13960,13960,0
|
||||
20250314,151900,1383897765,13960,13950,13960,13940,89
|
||||
20250314,151800,1382656605,13940,13960,13960,13940,320
|
||||
20250314,151700,1378189765,13960,13960,13960,13960,47
|
||||
20250314,151600,1377533645,13960,13960,13970,13950,756
|
||||
20250314,151500,1366979985,13970,13970,13970,13940,1354
|
||||
20250314,151400,1348071575,13970,13970,13970,13970,899
|
||||
20250314,151300,1335512545,13950,13970,13970,13930,298
|
||||
20250314,151200,1331350305,13970,13970,13970,13930,602
|
||||
20250314,151100,1322950015,13970,14010,14010,13950,452
|
||||
20250314,151000,1316634805,14010,14020,14020,14000,539
|
||||
20250314,150900,1309085005,14020,14000,14020,13990,1272
|
||||
20250314,150800,1291267485,14000,14020,14020,13970,1180
|
||||
20250314,150700,1274750615,14020,14010,14020,13960,568
|
||||
20250314,150600,1266794125,14010,14000,14010,14000,413
|
||||
20250314,150500,1261009995,14000,13940,14000,13940,217
|
||||
20250314,150400,1257979235,14000,13930,14000,13930,1083
|
||||
20250314,150300,1242840755,13950,13950,13960,13950,501
|
||||
20250314,150200,1235850875,13950,13950,13950,13950,160
|
||||
20250314,150100,1233618875,13950,13930,13960,13900,1178
|
||||
20250314,150000,1217217275,13960,13925,13960,13925,214
|
||||
20250314,145900,1214236040,13925,13900,13925,13900,18
|
||||
20250314,145800,1213985765,13925,13900,13925,13900,64
|
||||
20250314,145700,1213095865,13950,13940,13950,13940,122
|
||||
20250314,145600,1211394065,13950,13950,13950,13950,2
|
||||
20250314,145500,1211366165,13950,13920,13950,13910,58
|
||||
20250314,145400,1210558965,13960,13920,13960,13920,49
|
||||
20250314,145300,1209876485,13920,13880,13920,13880,35
|
||||
20250314,145200,1209390405,13850,13890,13890,13850,63
|
||||
20250314,145100,1208517065,13920,13920,13920,13920,0
|
||||
20250314,145000,1208517065,13920,13920,13920,13920,0
|
||||
20250314,144900,1208517065,13920,13900,13920,13890,145
|
||||
20250314,144800,1206501285,13920,13920,13920,13920,3
|
||||
20250314,144700,1206459525,13920,13860,13920,13860,268
|
||||
20250314,144600,1202741365,13860,13880,13880,13860,148
|
||||
20250314,144500,1200687145,13850,13880,13880,13850,75
|
||||
20250314,144400,1199647615,13880,13880,13880,13880,19
|
||||
20250314,144300,1199383895,13880,13880,13880,13880,13
|
||||
20250314,144200,1199203455,13850,13880,13880,13850,69
|
||||
20250314,144100,1198247205,13880,13880,13880,13880,43
|
||||
20250314,144000,1197650365,13880,13880,13880,13880,1570
|
||||
20250314,143900,1175858765,13880,13880,13970,13880,132
|
||||
20250314,143800,1174026095,13880,13880,13880,13880,0
|
||||
20250314,143700,1174026095,13880,13890,13890,13880,13
|
||||
20250314,143600,1173845645,13900,13920,13930,13900,361
|
||||
20250314,143500,1168818225,13930,13930,13930,13930,119
|
||||
20250314,143400,1167160555,13990,13990,13990,13990,1
|
||||
20250314,143300,1167146565,13930,13970,13970,13930,756
|
||||
20250314,143200,1156589995,13990,13920,13990,13920,510
|
||||
20250314,143100,1149473295,13930,13890,13940,13840,634
|
||||
20250314,143000,1140652915,13830,13890,13890,13830,58
|
||||
20250314,142900,1139850095,13800,13870,13870,13800,3320
|
||||
20250314,142800,1093962365,13870,13870,13870,13870,1
|
||||
20250314,142700,1093948495,13870,13870,13870,13870,60
|
||||
20250314,142600,1093116295,13870,13870,13870,13870,24
|
||||
20250314,142500,1092783415,13920,13920,13920,13920,10
|
||||
20250314,142400,1092644215,13870,13890,13890,13870,99
|
||||
20250314,142300,1091269615,13880,13880,13880,13880,33
|
||||
20250314,142200,1090811575,13880,13880,13880,13880,0
|
||||
20250314,142100,1090811575,13880,13900,13930,13880,267
|
||||
20250314,142000,1087097325,13910,13850,13910,13850,203
|
||||
20250314,141900,1084282295,13820,13830,13830,13820,164
|
||||
20250314,141800,1082015345,13830,13830,13830,13820,81
|
||||
20250314,141700,1080895135,13820,13820,13820,13820,64
|
||||
20250314,141600,1080010655,13820,13820,13820,13820,0
|
||||
20250314,141500,1080010655,13820,13820,13820,13820,61
|
||||
20250314,141400,1079167635,13820,13820,13820,13820,12
|
||||
20250314,141300,1079001795,13820,13820,13820,13820,4
|
||||
20250314,141200,1078946515,13820,13820,13820,13820,62
|
||||
20250314,141100,1078089675,13820,13820,13820,13820,0
|
||||
20250314,141000,1078089675,13820,13820,13820,13820,0
|
||||
20250314,140900,1078089675,13820,13830,13830,13820,237
|
||||
20250314,140800,1074812095,13880,13830,13880,13810,2700
|
||||
20250314,140700,1037507965,13900,13900,13900,13900,4
|
||||
20250314,140600,1037452365,13820,13840,13900,13820,979
|
||||
20250314,140500,1023905745,13880,13880,13880,13830,119
|
||||
20250314,140400,1022259025,13900,13900,13900,13900,0
|
||||
20250314,140300,1022259025,13900,13840,13900,13830,84
|
||||
20250314,140200,1021094705,13900,13890,13900,13890,203
|
||||
20250314,140100,1018274275,13820,13830,13830,13820,110
|
||||
20250314,140000,1016753095,13830,13870,13870,13820,5050
|
||||
20250314,135900,946871445,13860,13860,13860,13860,0
|
||||
20250314,135800,946871445,13860,13860,13860,13860,0
|
||||
20250314,135700,946871445,13860,13860,13860,13860,52
|
||||
20250314,135600,946150725,13860,13860,13860,13860,0
|
||||
20250314,135500,946150725,13860,13860,13860,13860,49
|
||||
20250314,135400,945471585,13860,13870,13870,13860,248
|
||||
20250314,135300,942031855,13870,13880,13880,13870,50
|
||||
20250314,135200,941337865,13870,13870,13870,13870,0
|
||||
20250314,135100,941337865,13870,13890,13890,13870,387
|
||||
20250314,135000,935967935,13890,13890,13890,13890,0
|
||||
20250314,134900,935967935,13890,13890,13890,13890,0
|
||||
20250314,134800,935967935,13890,13900,13900,13890,55
|
||||
20250314,134700,935203885,13880,13880,13880,13880,3
|
||||
20250314,134600,935162245,13880,13880,13880,13880,2
|
||||
20250314,134500,935134485,13880,13900,13900,13880,183
|
||||
20250314,134400,932591465,13900,13900,13900,13900,0
|
||||
20250314,134300,932591465,13900,13910,13910,13900,171
|
||||
20250314,134200,930214535,13910,13940,13940,13910,54
|
||||
20250314,134100,929463135,13940,13920,13940,13920,4
|
||||
20250314,134000,929407395,13920,13920,13920,13920,65
|
||||
20250314,133900,928502595,13910,13930,13930,13910,395
|
||||
20250314,133800,923001545,13930,13930,13930,13930,3
|
||||
20250314,133700,922959755,13930,13930,13930,13930,2
|
||||
20250314,133600,922931895,13880,13880,13880,13880,53
|
||||
20250314,133500,922196255,13880,13880,13880,13880,2
|
||||
20250314,133400,922168495,13880,13880,13880,13880,23
|
||||
20250314,133300,921849255,13880,13880,13880,13880,54
|
||||
20250314,133200,921099735,13880,13880,13880,13880,0
|
||||
20250314,133100,921099735,13880,13880,13880,13880,0
|
||||
20250314,133000,921099735,13880,13880,13880,13880,54
|
||||
20250314,132900,920350215,13880,13880,13880,13880,0
|
||||
20250314,132800,920350215,13880,13880,13880,13880,1
|
||||
20250314,132700,920336335,13870,13870,13880,13870,155
|
||||
20250314,132600,918186455,13870,13900,13910,13870,267
|
||||
20250314,132500,914475485,13860,13860,13860,13860,4
|
||||
20250314,132400,914420045,13860,13860,13900,13860,67
|
||||
20250314,132300,913491265,13850,13850,13850,13850,0
|
||||
20250314,132200,913491265,13850,13850,13850,13850,2
|
||||
20250314,132100,913463565,13850,13850,13850,13850,57
|
||||
20250314,132000,912674115,13840,13840,13840,13840,3
|
||||
20250314,131900,912632595,13840,13840,13840,13840,0
|
||||
20250314,131800,912632595,13840,13850,13850,13840,58
|
||||
20250314,131700,911829855,13840,13850,13900,13840,109
|
||||
20250314,131600,910320825,13840,13840,13840,13840,10
|
||||
20250314,131500,910182425,13840,13850,13850,13830,216
|
||||
20250314,131400,907192065,13840,13840,13840,13840,0
|
||||
20250314,131300,907192065,13840,13840,13840,13840,4
|
||||
20250314,131200,907136705,13830,13830,13830,13830,54
|
||||
20250314,131100,906389885,13830,13830,13830,13830,21
|
||||
20250314,131000,906099455,13830,13830,13830,13830,0
|
||||
20250314,130900,906099455,13830,13910,13910,13830,55
|
||||
20250314,130800,905338725,13910,13910,13910,13910,0
|
||||
20250314,130700,905338725,13910,13910,13910,13910,105
|
||||
20250314,130600,903878175,13910,13860,13910,13830,642
|
||||
20250314,130500,894994375,13850,13860,13860,13850,57
|
||||
20250314,130400,894204785,13850,13850,13850,13850,0
|
||||
20250314,130300,894204785,13850,13860,13860,13850,54
|
||||
20250314,130200,893456725,13860,13860,13860,13860,266
|
||||
20250314,130100,889769965,13910,13850,13910,13850,93
|
||||
20250314,130000,888481855,13850,13850,13850,13840,273
|
||||
20250314,125900,884701345,13850,13900,13900,13850,3198
|
||||
20250314,125800,840372235,13870,13870,13870,13870,0
|
||||
20250314,125700,840372235,13870,13870,13870,13870,54
|
||||
20250314,125600,839623255,13870,13870,13870,13870,0
|
||||
20250314,125500,839623255,13870,13870,13870,13870,0
|
||||
20250314,125400,839623255,13870,13890,13950,13870,56
|
||||
20250314,125300,838845975,13960,13960,13960,13960,0
|
||||
20250314,125200,838845975,13960,13890,13960,13890,186
|
||||
20250314,125100,836249765,13890,13960,13960,13890,58
|
||||
20250314,125000,835443805,13960,13960,13960,13960,1
|
||||
20250314,124900,835429845,13960,13960,13960,13960,2
|
||||
20250314,124800,835401925,13970,13970,13970,13880,309
|
||||
20250314,124700,831108405,13970,13970,13970,13970,0
|
||||
20250314,124600,831108405,13970,13970,13970,13970,0
|
||||
20250314,124500,831108405,13970,13900,13970,13890,67
|
||||
20250314,124400,830176605,13970,13970,13970,13970,0
|
||||
20250314,124300,830176605,13970,13970,13970,13970,3
|
||||
20250314,124200,830134695,13970,13950,13970,13900,1311
|
||||
20250314,124100,811905705,13960,13950,13970,13950,64
|
||||
20250314,124000,811012205,13950,13950,13950,13950,0
|
||||
20250314,123900,811012205,13950,13920,13950,13910,73
|
||||
20250314,123800,809996195,13920,13920,13920,13920,0
|
||||
20250314,123700,809996195,13920,13920,13920,13920,0
|
||||
20250314,123600,809996195,13920,13920,13920,13910,137
|
||||
20250314,123500,808089395,13950,13910,13950,13910,36
|
||||
20250314,123400,807587315,13910,13910,13910,13910,0
|
||||
20250314,123300,807587315,13910,13960,13960,13910,56
|
||||
20250314,123200,806808095,13920,13920,13920,13920,1
|
||||
20250314,123100,806794175,13960,13920,13960,13920,55
|
||||
20250314,123000,806027935,13930,13930,13930,13930,32
|
||||
20250314,122900,805582175,13930,13930,13930,13930,0
|
||||
20250314,122800,805582175,13930,13930,13930,13930,0
|
||||
20250314,122700,805582175,13930,13930,13930,13910,4218
|
||||
20250314,122600,746826515,13910,13940,13940,13910,891
|
||||
20250314,122500,734412975,13960,13960,13960,13960,0
|
||||
20250314,122400,734412975,13960,13940,13960,13940,73
|
||||
20250314,122300,733394995,13940,13940,13940,13940,0
|
||||
20250314,122200,733394995,13940,13940,13940,13940,19
|
||||
20250314,122100,733130135,13940,13970,13980,13940,138
|
||||
20250314,122000,731202815,13970,13970,13970,13970,46
|
||||
20250314,121900,730560195,13980,13980,13980,13980,20
|
||||
20250314,121800,730280595,13940,13940,13940,13940,54
|
||||
20250314,121700,729527835,13980,13940,13980,13940,13
|
||||
20250314,121600,729346175,13940,13940,13940,13940,0
|
||||
20250314,121500,729346175,13940,13940,13940,13940,54
|
||||
20250314,121400,728593415,14010,14010,14010,14010,1
|
||||
20250314,121300,728579405,14010,13950,14010,13950,676
|
||||
20250314,121200,719144645,13950,13950,13980,13950,55
|
||||
20250314,121100,718377365,14000,14000,14010,14000,93
|
||||
20250314,121000,717075135,14000,14000,14000,14000,7
|
||||
20250314,120900,716977135,13950,13960,14010,13950,59
|
||||
20250314,120800,716153715,13960,13960,13960,13960,0
|
||||
20250314,120700,716153715,13960,13960,13960,13960,0
|
||||
20250314,120600,716153715,13960,13990,14010,13960,270
|
||||
20250314,120500,712374975,14000,13990,14000,13990,657
|
||||
20250314,120400,703182135,13990,13990,13990,13990,2
|
||||
20250314,120300,703154155,13990,14000,14000,13990,277
|
||||
20250314,120200,699277015,13990,13990,13990,13990,0
|
||||
20250314,120100,699277015,13990,13990,13990,13990,0
|
||||
20250314,120000,699277015,13990,13990,13990,13990,66
|
||||
20250314,115900,698353675,13960,13960,13960,13960,0
|
||||
20250314,115800,698353675,13960,13960,13960,13960,0
|
||||
20250314,115700,698353675,13960,13960,13960,13960,55
|
||||
20250314,115600,697585875,13950,13950,13950,13950,0
|
||||
20250314,115500,697585875,13950,13950,13950,13950,0
|
||||
20250314,115400,697585875,13950,13970,13990,13950,170
|
||||
20250314,115300,695210955,13970,13970,13970,13970,0
|
||||
20250314,115200,695210955,13970,13970,13970,13970,5
|
||||
20250314,115100,695141105,13970,13950,13970,13950,122
|
||||
20250314,115000,693437965,13940,13940,13940,13940,0
|
||||
20250314,114900,693437965,13940,13940,13940,13940,0
|
||||
20250314,114800,693437965,13940,13970,13970,13940,225
|
||||
20250314,114700,690296245,13970,13950,13980,13950,174
|
||||
20250314,114600,687866275,13950,13950,13950,13950,0
|
||||
20250314,114500,687866275,13950,13950,13990,13950,100
|
||||
20250314,114400,686470695,13950,13950,13950,13950,277
|
||||
20250314,114300,682606545,13950,13950,13950,13950,575
|
||||
20250314,114200,674585295,13940,13940,13940,13940,56
|
||||
20250314,114100,673804655,13940,13945,13945,13940,165
|
||||
20250314,114000,671504155,13940,13940,13940,13940,0
|
||||
20250314,113900,671504155,13940,13940,13940,13940,56
|
||||
20250314,113800,670723515,13940,13950,13950,13940,132
|
||||
20250314,113700,668883405,13950,13980,13980,13950,2324
|
||||
20250314,113600,636457835,13980,13990,13990,13980,60
|
||||
20250314,113500,635618995,13990,13990,13990,13990,7
|
||||
20250314,113400,635521065,13990,13990,13990,13990,24
|
||||
20250314,113300,635185305,13990,13990,14000,13980,77
|
||||
20250314,113200,634108065,13980,13980,13980,13980,4
|
||||
20250314,113100,634052145,13980,13980,13980,13980,0
|
||||
20250314,113000,634052145,13980,14000,14000,13970,162
|
||||
20250314,112900,631785945,14000,14000,14000,14000,44
|
||||
20250314,112800,631169945,13990,13990,13990,13990,426
|
||||
20250314,112700,625210205,13970,13990,14000,13970,378
|
||||
20250314,112600,619925305,13990,13990,13990,13990,226
|
||||
20250314,112500,616763565,13990,13950,13990,13950,215
|
||||
20250314,112400,613758545,13940,13940,13940,13940,56
|
||||
20250314,112300,612977905,13950,13950,13950,13950,195
|
||||
20250314,112200,610257655,13950,13950,13950,13950,0
|
||||
20250314,112100,610257655,13950,13950,13950,13950,56
|
||||
20250314,112000,609476455,13950,13950,13950,13950,1
|
||||
20250314,111900,609462505,13950,13950,13950,13950,0
|
||||
20250314,111800,609462505,13950,13950,13950,13950,56
|
||||
20250314,111700,608681305,13990,13990,13990,13990,0
|
||||
20250314,111600,608681305,13990,13950,13990,13950,743
|
||||
20250314,111500,598315015,13950,13950,13950,13950,56
|
||||
20250314,111400,597533815,13940,13990,13990,13940,3
|
||||
20250314,111300,597491945,13990,13990,13990,13990,16
|
||||
20250314,111200,597268105,13940,13940,13940,13940,56
|
||||
20250314,111100,596487465,13930,13930,13930,13930,0
|
||||
20250314,111000,596487465,13930,13940,13940,13930,1000
|
||||
20250314,110900,582556945,13940,13950,13950,13940,494
|
||||
20250314,110800,575665695,14010,14010,14010,14010,65
|
||||
20250314,110700,574755045,14010,13950,14010,13950,235
|
||||
20250314,110600,571474695,14010,14000,14010,13930,305
|
||||
20250314,110500,567208125,14000,14000,14000,14000,1
|
||||
20250314,110400,567194125,14010,14010,14010,14010,3
|
||||
20250314,110300,567152095,14010,13920,14010,13920,67
|
||||
20250314,110200,566218465,14040,14040,14040,14040,0
|
||||
20250314,110100,566218465,14040,14040,14040,14040,11
|
||||
20250314,110000,566064025,14030,14020,14030,13940,1616
|
||||
20250314,105900,543415065,13990,13980,13990,13970,986
|
||||
20250314,105800,529630595,13980,13980,13980,13980,2
|
||||
20250314,105700,529602635,13980,13920,13980,13910,77
|
||||
20250314,105600,528530335,13900,13900,13900,13900,0
|
||||
20250314,105500,528530335,13900,13900,13900,13900,0
|
||||
20250314,105400,528530335,13900,13990,13990,13900,63
|
||||
20250314,105300,527653565,13990,13990,13990,13990,0
|
||||
20250314,105200,527653565,13990,13990,13990,13990,179
|
||||
20250314,105100,525149355,13990,13920,13990,13910,149
|
||||
20250314,105000,523076095,13920,13920,13920,13920,0
|
||||
20250314,104900,523076095,13920,13920,13920,13920,2
|
||||
20250314,104800,523048255,13920,13970,14000,13920,156
|
||||
20250314,104700,520869715,13970,13960,13970,13900,994
|
||||
20250314,104600,507048965,13900,13900,13900,13900,0
|
||||
20250314,104500,507048965,13900,13900,13900,13900,56
|
||||
20250314,104400,506270565,13960,13900,13970,13900,868
|
||||
20250314,104300,494193165,13900,13870,13900,13870,690
|
||||
20250314,104200,484618665,13870,13895,13900,13870,68
|
||||
20250314,104100,483675010,13890,13890,13890,13890,3
|
||||
20250314,104000,483633340,13890,13860,13890,13860,31
|
||||
20250314,103900,483203280,13860,13890,13900,13860,262
|
||||
20250314,103800,479563530,13900,13860,13900,13850,1015
|
||||
20250314,103700,465499810,13880,13880,13880,13880,1
|
||||
20250314,103600,465485930,13880,13890,13900,13860,231
|
||||
20250314,103500,462279610,13900,13900,13900,13900,197
|
||||
20250314,103400,459541310,13900,13910,13910,13900,1802
|
||||
20250314,103300,434492080,13910,13910,13950,13910,66
|
||||
20250314,103200,433573620,13950,13950,13950,13950,11
|
||||
20250314,103100,433420170,13950,13950,13950,13950,7
|
||||
20250314,103000,433322520,13950,13950,13950,13910,197
|
||||
20250314,102900,430576610,13970,13950,13970,13950,159
|
||||
20250314,102800,428358060,13970,13970,13970,13970,0
|
||||
20250314,102700,428358060,13970,13930,13970,13920,69
|
||||
20250314,102600,427396920,14000,13990,14000,13990,82
|
||||
20250314,102500,426249090,13990,13990,13990,13990,10
|
||||
20250314,102400,426109190,14000,13950,14000,13900,718
|
||||
20250314,102300,416109080,13950,14000,14000,13950,38
|
||||
20250314,102200,415578930,14000,14010,14010,13960,217
|
||||
20250314,102100,412546540,14010,14010,14010,14010,1
|
||||
20250314,102000,412532530,14010,13960,14010,13960,533
|
||||
20250314,101900,405088110,13960,13960,13960,13960,230
|
||||
20250314,101800,401877310,13960,13970,13970,13960,222
|
||||
20250314,101700,398777520,13960,13970,13970,13960,222
|
||||
20250314,101600,395677350,14010,14010,14010,14010,8
|
||||
20250314,101500,395565270,13970,13970,14020,13970,245
|
||||
20250314,101400,392141670,13970,13970,14020,13960,1058
|
||||
20250314,101300,377364450,13970,14020,14020,13970,190
|
||||
20250314,101200,374706670,14020,14020,14020,14020,90
|
||||
20250314,101100,373444870,14070,14060,14070,14020,71
|
||||
20250314,101000,372446670,14070,14070,14070,14070,0
|
||||
20250314,100900,372446670,14070,14070,14070,14070,1
|
||||
20250314,100800,372432600,14070,14070,14070,14070,2
|
||||
20250314,100700,372404460,14070,14070,14070,14060,67
|
||||
20250314,100600,371461870,14070,14060,14070,14060,2721
|
||||
20250314,100500,333197260,14060,14000,14060,13990,4487
|
||||
20250314,100400,270368520,14040,14040,14040,14040,226
|
||||
20250314,100300,267195480,14040,14000,14040,14000,118
|
||||
20250314,100200,265542760,14000,14000,14000,14000,0
|
||||
20250314,100100,265542760,14000,14000,14040,13990,420
|
||||
20250314,100000,259663620,14000,14040,14040,13990,52
|
||||
20250314,095900,258935590,14040,14020,14040,14020,342
|
||||
20250314,095800,254138060,14030,13990,14030,13990,126
|
||||
20250314,095700,252374280,13980,14030,14030,13980,29
|
||||
20250314,095600,251968210,14030,14030,14030,13980,91
|
||||
20250314,095500,250694010,14040,14040,14040,14040,72
|
||||
20250314,095400,249683130,14040,14040,14040,14040,28
|
||||
20250314,095300,249290010,14040,14040,14040,14000,745
|
||||
20250314,095200,238858150,14050,14020,14050,14020,42
|
||||
20250314,095100,238269250,14020,14020,14020,14020,31
|
||||
20250314,095000,237834630,14060,14020,14060,14000,1909
|
||||
20250314,094900,211083040,14020,14060,14060,14020,18
|
||||
20250314,094800,210830280,14070,14070,14070,14070,0
|
||||
20250314,094700,210830280,14070,14070,14070,14070,36
|
||||
20250314,094600,210323760,14070,14070,14070,14070,6
|
||||
20250314,094500,210239340,14070,14070,14070,14030,142
|
||||
20250314,094400,208242920,14070,14070,14070,14070,61
|
||||
20250314,094300,207384650,14070,14070,14070,14070,0
|
||||
20250314,094200,207384650,14070,14070,14070,14070,56
|
||||
20250314,094100,206596730,14020,14030,14070,14020,57
|
||||
20250314,094000,205797310,14020,14030,14030,14020,210
|
||||
20250314,093900,202852790,14030,14050,14050,14030,18
|
||||
20250314,093800,202600210,14050,14050,14050,14050,35
|
||||
20250314,093700,202108460,14030,14040,14040,14030,230
|
||||
20250314,093600,198879310,14050,14050,14050,14050,106
|
||||
20250314,093500,197390010,14080,14060,14080,14060,983
|
||||
20250314,093400,183550430,14060,14060,14060,14060,0
|
||||
20250314,093300,183550430,14060,14080,14080,14060,220
|
||||
20250314,093200,180454830,14080,14090,14090,14080,50
|
||||
20250314,093100,179750630,14090,14090,14090,14090,20
|
||||
20250314,093000,179468830,14100,14080,14100,14080,25
|
||||
20250314,092900,179116730,14090,14100,14120,14090,653
|
||||
20250314,092800,169907870,14140,14100,14140,14100,611
|
||||
20250314,092700,161274060,14100,14100,14150,14100,280
|
||||
20250314,092600,157321220,14100,14080,14100,14080,521
|
||||
20250314,092500,149979640,14090,14090,14090,14090,104
|
||||
20250314,092400,148514280,14080,14060,14080,14060,771
|
||||
20250314,092300,137668720,14060,14070,14070,14060,242
|
||||
20250314,092200,134265200,14020,14020,14020,14020,143
|
||||
20250314,092100,132260340,14030,14080,14090,14020,323
|
||||
20250314,092000,127719780,14090,14050,14090,14050,591
|
||||
20250314,091900,119409120,14050,14010,14050,14010,2428
|
||||
20250314,091800,85344040,14000,14000,14000,14000,163
|
||||
20250314,091700,83062040,14010,14010,14010,14010,216
|
||||
20250314,091600,80035880,14010,14000,14010,14000,1307
|
||||
20250314,091500,61736280,14000,14000,14000,14000,141
|
||||
20250314,091400,59762280,14000,14000,14000,13940,134
|
||||
20250314,091300,57887480,13990,13920,13990,13920,565
|
||||
20250314,091200,49988800,13920,13920,13920,13920,10
|
||||
20250314,091100,49849600,13920,13920,13920,13920,3
|
||||
20250314,091000,49807840,13910,13910,13910,13910,19
|
||||
20250314,090900,49543550,13910,14000,14000,13910,503
|
||||
20250314,090800,42512710,13980,14010,14020,13980,478
|
||||
20250314,090700,35823190,14020,14000,14020,13920,656
|
||||
20250314,090600,26628790,14000,13940,14000,13940,65
|
||||
20250314,090500,25721070,13810,13820,13820,13810,66
|
||||
20250314,090400,24809190,13810,13800,13850,13800,244
|
||||
20250314,090300,21440480,14000,14030,14030,14000,979
|
||||
20250314,090200,7729585,14015,13960,14025,13960,172
|
||||
20250314,090100,5321360,13830,13830,13830,13830,50
|
||||
20250314,090000,4629860,13830,13820,13840,13820,335
|
||||
|
Reference in New Issue
Block a user