Update 2025-03-14 3452 candle_min
This commit is contained in:
770
445090/min/candle-20250314.csv
Normal file
770
445090/min/candle-20250314.csv
Normal file
@@ -0,0 +1,770 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,214800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,214700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,214600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,214500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,214400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,214300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,214200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,214100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,214000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,213900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,213800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,213700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,213600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,213500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,213400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,213300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,213200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,213100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,213000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,212900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,212800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,212700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,212600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,212500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,212400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,212300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,212200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,212100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,212000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,211900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,211800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,211700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,211600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,211500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,211400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,211300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,211200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,211100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,211000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,210900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,210800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,210700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,210600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,210500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,210400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,210300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,210200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,210100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,210000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,205900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,205800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,205700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,205600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,205500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,205400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,205300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,205200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,205100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,205000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,204900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,204800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,204700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,204600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,204500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,204400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,204300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,204200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,204100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,204000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,203900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,203800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,203700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,203600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,203500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,203400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,203300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,203200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,203100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,203000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,202900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,202800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,202700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,202600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,202500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,202400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,202300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,202200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,202100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,202000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,201900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,201800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,201700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,201600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,201500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,201400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,201300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,201200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,201100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,201000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,200900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,200800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,200700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,200600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,200500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,200400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,200300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,200200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,200100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,200000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,195900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,195800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,195700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,195600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,195500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,195400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,195300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,195200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,195100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,195000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,194900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,194800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,194700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,194600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,194500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,194400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,194300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,194200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,194100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,194000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,193900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,193800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,193700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,193600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,193500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,193400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,193300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,193200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,193100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,193000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,192900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,192800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,192700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,192600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,192500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,192400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,192300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,192200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,192100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,192000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,191900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,191800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,191700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,191600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,191500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,191400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,191300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,191200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,191100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,191000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,190900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,190800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,190700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,190600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,190500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,190400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,190300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,190200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,190100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,190000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,185900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,185800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,185700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,185600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,185500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,185400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,185300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,185200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,185100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,185000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,184900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,184800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,184700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,184600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,184500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,184400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,184300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,184200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,184100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,184000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,183900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,183800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,183700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,183600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,183500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,183400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,183300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,183200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,183100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,183000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,182900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,182800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,182700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,182600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,182500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,182400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,182300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,182200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,182100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,182000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,181900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,181800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,181700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,181600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,181500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,181400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,181300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,181200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,181100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,181000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,180900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,180800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,180700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,180600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,180500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,180400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,180300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,180200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,180100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,180000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,175900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,175800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,175700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,175600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,175500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,175400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,175300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,175200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,175100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,175000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,174900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,174800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,174700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,174600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,174500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,174400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,174300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,174200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,174100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,174000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,173900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,173800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,173700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,173600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,173500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,173400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,173300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,173200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,173100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,173000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,172900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,172800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,172700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,172600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,172500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,172400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,172300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,172200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,172100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,172000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,171900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,171800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,171700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,171600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,171500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,171400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,171300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,171200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,171100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,171000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,170900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,170800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,170700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,170600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,170500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,170400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,170300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,170200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,170100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,170000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,165900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,165800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,165700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,165600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,165500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,165400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,165300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,165200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,165100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,165000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,164900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,164800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,164700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,164600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,164500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,164400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,164300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,164200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,164100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,164000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,163900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,163800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,163700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,163600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,163500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,163400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,163300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,163200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,163100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,163000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,162900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,162800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,162700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,162600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,162500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,162400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,162300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,162200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,162100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,162000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,161900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,161800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,161700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,161600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,161500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,161400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,161300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,161200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,161100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,161000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,160900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,160800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,160700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,160600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,160500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,160400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,160300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,160200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,160100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,160000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,155900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,155800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,155700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,155600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,155500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,155400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,155300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,155200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,155100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,155000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,154900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,154800,2844861175,33450,33450,33450,33450,916
|
||||
20250314,154700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,154600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,154500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,154400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,154300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,154200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,154100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,154000,2844861175,33450,33450,33450,33450,0
|
||||
20250314,153900,2844861175,33450,33450,33450,33450,0
|
||||
20250314,153800,2844861175,33450,33450,33450,33450,0
|
||||
20250314,153700,2844861175,33450,33450,33450,33450,0
|
||||
20250314,153600,2844861175,33450,33450,33450,33450,0
|
||||
20250314,153500,2844861175,33450,33450,33450,33450,0
|
||||
20250314,153400,2844861175,33450,33450,33450,33450,0
|
||||
20250314,153300,2844861175,33450,33450,33450,33450,0
|
||||
20250314,153200,2844861175,33450,33450,33450,33450,0
|
||||
20250314,153100,2844861175,33450,33450,33450,33450,0
|
||||
20250314,153000,2844861175,33450,33450,33450,33450,916
|
||||
20250314,152900,2814220975,33500,33500,33500,33500,0
|
||||
20250314,152800,2814220975,33500,33500,33500,33500,0
|
||||
20250314,152700,2814220975,33500,33500,33500,33500,0
|
||||
20250314,152600,2814220975,33500,33500,33500,33500,0
|
||||
20250314,152500,2814220975,33500,33500,33500,33500,0
|
||||
20250314,152400,2814220975,33500,33500,33500,33500,0
|
||||
20250314,152300,2814220975,33500,33500,33500,33500,0
|
||||
20250314,152200,2814220975,33500,33500,33500,33500,0
|
||||
20250314,152100,2814220975,33500,33500,33500,33500,0
|
||||
20250314,152000,2814220975,33500,33500,33500,33500,0
|
||||
20250314,151900,2814220975,33500,33600,33600,33500,323
|
||||
20250314,151800,2803371275,33650,33425,33650,33400,2053
|
||||
20250314,151700,2734493925,33400,33425,33425,33400,700
|
||||
20250314,151600,2711111425,33425,33450,33450,33425,131
|
||||
20250314,151500,2706730150,33450,33450,33500,33400,492
|
||||
20250314,151400,2690285850,33450,33500,33550,33450,248
|
||||
20250314,151300,2681977450,33500,33500,33500,33400,1027
|
||||
20250314,151200,2647611900,33500,33475,33500,33400,616
|
||||
20250314,151100,2626998450,33500,33500,33500,33475,263
|
||||
20250314,151000,2618188200,33500,33500,33500,33475,378
|
||||
20250314,150900,2605525350,33450,33450,33450,33400,520
|
||||
20250314,150800,2588131400,33450,33450,33450,33400,314
|
||||
20250314,150700,2577631450,33450,33450,33450,33400,237
|
||||
20250314,150600,2569704050,33450,33400,33450,33300,376
|
||||
20250314,150500,2557146650,33400,33400,33400,33400,219
|
||||
20250314,150400,2549832050,33400,33400,33400,33400,290
|
||||
20250314,150300,2540146050,33400,33350,33450,33350,822
|
||||
20250314,150200,2512688000,33300,33300,33350,33300,286
|
||||
20250314,150100,2503154400,33300,33350,33350,33300,526
|
||||
20250314,150000,2485626700,33350,33300,33350,33300,160
|
||||
20250314,145900,2480292325,33250,33300,33300,33250,206
|
||||
20250314,145800,2473438175,33300,33300,33300,33300,0
|
||||
20250314,145700,2473438175,33300,33350,33350,33300,146
|
||||
20250314,145600,2468573875,33350,33250,33350,33250,2045
|
||||
20250314,145500,2400481925,33300,33300,33300,33300,1
|
||||
20250314,145400,2400448625,33300,33250,33300,33250,16
|
||||
20250314,145300,2399916425,33250,33250,33250,33250,7
|
||||
20250314,145200,2399683675,33250,33250,33250,33250,17
|
||||
20250314,145100,2399118425,33300,33250,33300,33250,35
|
||||
20250314,145000,2397954425,33250,33300,33300,33250,15
|
||||
20250314,144900,2397455425,33250,33300,33300,33250,2
|
||||
20250314,144800,2397388875,33300,33300,33300,33300,10
|
||||
20250314,144700,2397055875,33300,33300,33300,33250,27
|
||||
20250314,144600,2396156850,33300,33300,33300,33300,10
|
||||
20250314,144500,2395823850,33300,33250,33300,33250,196
|
||||
20250314,144400,2389297100,33300,33300,33300,33300,16
|
||||
20250314,144300,2388764300,33300,33275,33300,33275,113
|
||||
20250314,144200,2385003725,33250,33275,33275,33250,6
|
||||
20250314,144100,2384804100,33275,33250,33275,33250,56
|
||||
20250314,144000,2382941550,33250,33250,33250,33250,41
|
||||
20250314,143900,2381578300,33250,33325,33325,33250,363
|
||||
20250314,143800,2369490300,33325,33350,33350,33300,104
|
||||
20250314,143700,2366026925,33350,33300,33350,33300,12
|
||||
20250314,143600,2365627225,33300,33300,33300,33300,50
|
||||
20250314,143500,2363962225,33300,33300,33300,33300,50
|
||||
20250314,143400,2362297225,33300,33300,33300,33300,46
|
||||
20250314,143300,2360765425,33300,33300,33300,33300,25
|
||||
20250314,143200,2359932925,33300,33300,33300,33300,32
|
||||
20250314,143100,2358867325,33300,33300,33300,33300,25
|
||||
20250314,143000,2358034825,33350,33350,33350,33350,2
|
||||
20250314,142900,2357968125,33300,33300,33350,33300,118
|
||||
20250314,142800,2354035675,33300,33300,33300,33300,13
|
||||
20250314,142700,2353602775,33350,33350,33350,33350,8
|
||||
20250314,142600,2353335975,33350,33350,33350,33350,9
|
||||
20250314,142500,2353035825,33300,33300,33300,33300,4
|
||||
20250314,142400,2352902625,33300,33300,33300,33300,55
|
||||
20250314,142300,2351071125,33300,33350,33350,33300,51
|
||||
20250314,142200,2349372775,33350,33350,33350,33350,55
|
||||
20250314,142100,2347538525,33350,33350,33350,33350,0
|
||||
20250314,142000,2347538525,33350,33350,33350,33350,0
|
||||
20250314,141900,2347538525,33350,33350,33350,33350,0
|
||||
20250314,141800,2347538525,33350,33300,33350,33300,56
|
||||
20250314,141700,2345672425,33250,33250,33250,33250,204
|
||||
20250314,141600,2338889425,33250,33250,33250,33250,10
|
||||
20250314,141500,2338556925,33250,33300,33300,33250,132
|
||||
20250314,141400,2334167625,33300,33300,33300,33300,160
|
||||
20250314,141300,2328839625,33300,33300,33300,33300,0
|
||||
20250314,141200,2328839625,33300,33250,33300,33250,211
|
||||
20250314,141100,2321818325,33250,33250,33250,33250,41
|
||||
20250314,141000,2320455075,33250,33250,33250,33250,0
|
||||
20250314,140900,2320455075,33250,33250,33250,33250,0
|
||||
20250314,140800,2320455075,33250,33250,33250,33250,29
|
||||
20250314,140700,2319490825,33300,33300,33300,33250,115
|
||||
20250314,140600,2315661975,33300,33300,33300,33300,12
|
||||
20250314,140500,2315262375,33300,33300,33300,33300,5
|
||||
20250314,140400,2315095875,33300,33300,33300,33300,60
|
||||
20250314,140300,2313097875,33300,33350,33350,33300,386
|
||||
20250314,140200,2300230775,33350,33375,33400,33350,107
|
||||
20250314,140100,2296662050,33400,33400,33400,33400,0
|
||||
20250314,140000,2296662050,33400,33400,33400,33400,5
|
||||
20250314,135900,2296495050,33400,33400,33400,33400,1
|
||||
20250314,135800,2296461650,33350,33350,33350,33350,10
|
||||
20250314,135700,2296128150,33350,33375,33375,33350,156
|
||||
20250314,135600,2290925100,33400,33400,33400,33400,0
|
||||
20250314,135500,2290925100,33400,33400,33400,33400,5
|
||||
20250314,135400,2290758100,33400,33400,33400,33400,0
|
||||
20250314,135300,2290758100,33400,33400,33400,33400,8
|
||||
20250314,135200,2290490900,33400,33400,33400,33400,37
|
||||
20250314,135100,2289255100,33400,33400,33400,33400,14
|
||||
20250314,135000,2288787500,33400,33400,33400,33400,189
|
||||
20250314,134900,2282474900,33400,33400,33400,33400,19
|
||||
20250314,134800,2281840300,33400,33400,33400,33400,21
|
||||
20250314,134700,2281138900,33400,33400,33400,33400,42
|
||||
20250314,134600,2279736100,33400,33400,33400,33400,1010
|
||||
20250314,134500,2246002100,33400,33400,33400,33400,226
|
||||
20250314,134400,2238453700,33400,33400,33400,33400,0
|
||||
20250314,134300,2238453700,33400,33400,33400,33400,1
|
||||
20250314,134200,2238420300,33400,33400,33400,33400,6
|
||||
20250314,134100,2238219900,33400,33400,33400,33400,100
|
||||
20250314,134000,2234879900,33450,33400,33450,33400,293
|
||||
20250314,133900,2225093300,33400,33400,33400,33400,10
|
||||
20250314,133800,2224759300,33400,33400,33400,33400,0
|
||||
20250314,133700,2224759300,33400,33350,33400,33350,62
|
||||
20250314,133600,2222691550,33350,33350,33350,33350,112
|
||||
20250314,133500,2218956350,33300,33300,33300,33300,5
|
||||
20250314,133400,2218789850,33250,33250,33250,33250,4
|
||||
20250314,133300,2218656850,33300,33300,33300,33300,0
|
||||
20250314,133200,2218656850,33300,33400,33400,33300,1081
|
||||
20250314,133100,2182659450,33400,33350,33400,33300,115
|
||||
20250314,133000,2178825600,33350,33300,33350,33300,140
|
||||
20250314,132900,2174158600,33300,33300,33300,33300,10
|
||||
20250314,132800,2173825600,33300,33300,33300,33300,306
|
||||
20250314,132700,2163635800,33300,33300,33300,33300,51
|
||||
20250314,132600,2161937500,33350,33350,33350,33350,6
|
||||
20250314,132500,2161737400,33350,33350,33350,33350,16
|
||||
20250314,132400,2161203800,33350,33350,33350,33350,11
|
||||
20250314,132300,2160836950,33350,33300,33350,33300,120
|
||||
20250314,132200,2156837400,33300,33300,33300,33300,35
|
||||
20250314,132100,2155671900,33300,33300,33300,33300,397
|
||||
20250314,132000,2142451800,33300,33300,33300,33300,37
|
||||
20250314,131900,2141219700,33300,33300,33300,33300,40
|
||||
20250314,131800,2139887700,33350,33350,33350,33350,0
|
||||
20250314,131700,2139887700,33350,33350,33350,33350,34
|
||||
20250314,131600,2138753800,33350,33350,33350,33350,0
|
||||
20250314,131500,2138753800,33350,33350,33350,33350,0
|
||||
20250314,131400,2138753800,33350,33350,33350,33350,2
|
||||
20250314,131300,2138687100,33350,33350,33350,33350,27
|
||||
20250314,131200,2137786650,33350,33250,33350,33250,33
|
||||
20250314,131100,2136686600,33250,33250,33250,33250,1
|
||||
20250314,131000,2136653350,33250,33250,33250,33250,9
|
||||
20250314,130900,2136354100,33250,33250,33250,33250,0
|
||||
20250314,130800,2136354100,33250,33300,33300,33250,211
|
||||
20250314,130700,2129338200,33300,33300,33300,33250,526
|
||||
20250314,130600,2111823650,33300,33300,33300,33250,54
|
||||
20250314,130500,2110027550,33300,33300,33300,33200,61
|
||||
20250314,130400,2107997250,33300,33300,33300,33300,0
|
||||
20250314,130300,2107997250,33300,33200,33300,33200,55
|
||||
20250314,130200,2106170250,33300,33300,33300,33300,0
|
||||
20250314,130100,2106170250,33300,33300,33300,33300,0
|
||||
20250314,130000,2106170250,33300,33300,33300,33300,0
|
||||
20250314,125900,2106170250,33300,33250,33300,33250,404
|
||||
20250314,125800,2092717250,33300,33300,33300,33300,0
|
||||
20250314,125700,2092717250,33300,33300,33300,33300,0
|
||||
20250314,125600,2092717250,33300,33300,33300,33300,0
|
||||
20250314,125500,2092717250,33300,33300,33300,33300,0
|
||||
20250314,125400,2092717250,33300,33250,33300,33250,21
|
||||
20250314,125300,2092018000,33300,33300,33300,33300,11
|
||||
20250314,125200,2091651700,33300,33200,33300,33200,212
|
||||
20250314,125100,2084602100,33200,33200,33200,33200,8
|
||||
20250314,125000,2084336500,33200,33200,33200,33200,9
|
||||
20250314,124900,2084037700,33200,33150,33200,33150,31
|
||||
20250314,124800,2083010000,33150,33150,33150,33150,91
|
||||
20250314,124700,2079993350,33200,33200,33200,33200,110
|
||||
20250314,124600,2076341350,33200,33250,33250,33200,201
|
||||
20250314,124500,2069668100,33200,33200,33200,33200,12
|
||||
20250314,124400,2069269700,33200,33250,33250,33200,151
|
||||
20250314,124300,2064256450,33200,33200,33200,33200,10
|
||||
20250314,124200,2063924450,33150,33150,33150,33150,26
|
||||
20250314,124100,2063062550,33200,33250,33250,33200,389
|
||||
20250314,124000,2050147350,33250,33200,33250,33200,221
|
||||
20250314,123900,2042806850,33250,33200,33250,33200,47
|
||||
20250314,123800,2041244900,33200,33300,33300,33200,289
|
||||
20250314,123700,2031637450,33300,33300,33300,33300,0
|
||||
20250314,123600,2031637450,33300,33300,33300,33300,28
|
||||
20250314,123500,2030705050,33300,33350,33350,33300,60
|
||||
20250314,123400,2028706600,33350,33350,33350,33350,2
|
||||
20250314,123300,2028639900,33350,33350,33350,33350,0
|
||||
20250314,123200,2028639900,33350,33350,33350,33350,14
|
||||
20250314,123100,2028173000,33350,33350,33350,33350,32
|
||||
20250314,123000,2027105800,33300,33300,33300,33300,34
|
||||
20250314,122900,2025973600,33300,33300,33300,33300,13
|
||||
20250314,122800,2025540700,33350,33350,33350,33350,252
|
||||
20250314,122700,2017136500,33350,33400,33400,33350,31
|
||||
20250314,122600,2016102400,33400,33400,33400,33400,26
|
||||
20250314,122500,2015234000,33350,33350,33350,33350,59
|
||||
20250314,122400,2013266350,33350,33400,33400,33350,33
|
||||
20250314,122300,2012164250,33400,33400,33400,33400,262
|
||||
20250314,122200,2003413450,33400,33400,33400,33400,54
|
||||
20250314,122100,2001609850,33450,33450,33450,33400,132
|
||||
20250314,122000,1997194950,33450,33450,33450,33450,5
|
||||
20250314,121900,1997027700,33400,33450,33450,33400,12
|
||||
20250314,121800,1996626350,33400,33400,33400,33400,135
|
||||
20250314,121700,1992117350,33400,33425,33450,33400,503
|
||||
20250314,121600,1975304500,33450,33425,33450,33425,39
|
||||
20250314,121500,1973999975,33425,33425,33425,33425,57
|
||||
20250314,121400,1972094750,33425,33400,33425,33400,2
|
||||
20250314,121300,1972027925,33400,33400,33400,33400,0
|
||||
20250314,121200,1972027925,33400,33400,33425,33400,56
|
||||
20250314,121100,1970157475,33400,33400,33400,33400,0
|
||||
20250314,121000,1970157475,33400,33400,33400,33400,10
|
||||
20250314,120900,1969823475,33400,33400,33400,33400,15
|
||||
20250314,120800,1969322475,33500,33400,33500,33400,6
|
||||
20250314,120700,1969121775,33400,33400,33400,33400,14
|
||||
20250314,120600,1968654175,33400,33400,33400,33400,170
|
||||
20250314,120500,1962976175,33400,33400,33400,33400,37
|
||||
20250314,120400,1961740375,33450,33500,33500,33400,322
|
||||
20250314,120300,1950984475,33500,33500,33500,33450,413
|
||||
20250314,120200,1937153975,33500,33400,33500,33400,23
|
||||
20250314,120100,1936384775,33400,33450,33450,33400,236
|
||||
20250314,120000,1928501775,33450,33500,33500,33450,336
|
||||
20250314,115900,1917254225,33500,33550,33550,33500,51
|
||||
20250314,115800,1915543325,33550,33550,33600,33500,380
|
||||
20250314,115700,1902798875,33600,33400,33600,33300,2751
|
||||
20250314,115600,1810686675,33300,33300,33400,33300,398
|
||||
20250314,115500,1797414325,33350,33400,33400,33350,19
|
||||
20250314,115400,1796780625,33350,33400,33400,33350,1029
|
||||
20250314,115300,1762414575,33400,33400,33400,33350,90
|
||||
20250314,115200,1759412575,33400,33400,33400,33400,441
|
||||
20250314,115100,1744683175,33400,33300,33400,33300,1009
|
||||
20250314,115000,1711063025,33250,33250,33250,33250,305
|
||||
20250314,114900,1700921775,33250,33250,33250,33250,16
|
||||
20250314,114800,1700389775,33250,33250,33250,33250,0
|
||||
20250314,114700,1700389775,33250,33250,33250,33250,112
|
||||
20250314,114600,1696665775,33250,33275,33300,33250,203
|
||||
20250314,114500,1689908450,33300,33300,33300,33300,0
|
||||
20250314,114400,1689908450,33300,33250,33300,33250,35
|
||||
20250314,114300,1688743450,33300,33250,33300,33250,15
|
||||
20250314,114200,1688244000,33250,33250,33250,33250,100
|
||||
20250314,114100,1684919000,33250,33250,33250,33250,0
|
||||
20250314,114000,1684919000,33250,33250,33250,33250,20
|
||||
20250314,113900,1684254000,33250,33250,33250,33250,26
|
||||
20250314,113800,1683389500,33250,33250,33250,33250,103
|
||||
20250314,113700,1679964750,33300,33300,33300,33250,75
|
||||
20250314,113600,1677467400,33250,33300,33300,33250,7
|
||||
20250314,113500,1677234400,33300,33300,33300,33300,3
|
||||
20250314,113400,1677134500,33250,33250,33250,33250,1
|
||||
20250314,113300,1677101250,33250,33300,33300,33250,16
|
||||
20250314,113200,1676568700,33300,33300,33300,33300,20
|
||||
20250314,113100,1675902700,33300,33250,33300,33250,31
|
||||
20250314,113000,1674871450,33250,33300,33300,33250,541
|
||||
20250314,112900,1656883150,33300,33275,33300,33275,4
|
||||
20250314,112800,1656750000,33275,33300,33300,33275,41
|
||||
20250314,112700,1655384725,33300,33300,33300,33300,23
|
||||
20250314,112600,1654618825,33250,33200,33250,33150,907
|
||||
20250314,112500,1624470025,33150,33150,33150,33150,11
|
||||
20250314,112400,1624105375,33150,33200,33200,33150,189
|
||||
20250314,112300,1617837125,33200,33200,33200,33200,493
|
||||
20250314,112200,1601469525,33200,33200,33200,33200,1
|
||||
20250314,112100,1601436325,33200,33200,33225,33200,32
|
||||
20250314,112000,1600373900,33250,33250,33250,33250,341
|
||||
20250314,111900,1589035650,33250,33275,33300,33250,129
|
||||
20250314,111800,1584745625,33300,33300,33300,33300,3
|
||||
20250314,111700,1584645725,33300,33250,33300,33200,89
|
||||
20250314,111600,1581684075,33200,33250,33250,33200,220
|
||||
20250314,111500,1574369225,33250,33250,33250,33200,416
|
||||
20250314,111400,1560550975,33250,33250,33250,33250,71
|
||||
20250314,111300,1558190225,33250,33250,33250,33250,68
|
||||
20250314,111200,1555929225,33300,33300,33300,33300,12
|
||||
20250314,111100,1555529625,33300,33300,33350,33300,352
|
||||
20250314,111000,1543807975,33350,33350,33350,33350,495
|
||||
20250314,110900,1527299725,33300,33300,33300,33250,1167
|
||||
20250314,110800,1488439625,33300,33250,33300,33250,1399
|
||||
20250314,110700,1441876175,33200,33200,33200,33200,83
|
||||
20250314,110600,1439120575,33200,33200,33200,33200,172
|
||||
20250314,110500,1433410175,33200,33200,33250,33200,498
|
||||
20250314,110400,1416871475,33150,33200,33200,33150,214
|
||||
20250314,110300,1409775575,33200,33200,33200,33200,8
|
||||
20250314,110200,1409509975,33200,33200,33200,33150,142
|
||||
20250314,110100,1404798775,33200,33200,33200,33150,170
|
||||
20250314,110000,1399156475,33150,33200,33200,33150,41
|
||||
20250314,105900,1397796525,33200,33200,33200,33150,45
|
||||
20250314,105800,1396303975,33200,33150,33200,33150,140
|
||||
20250314,105700,1391657575,33200,33100,33200,33050,63
|
||||
20250314,105600,1389569675,33150,33150,33150,33150,85
|
||||
20250314,105500,1386751925,33150,33000,33150,32950,702
|
||||
20250314,105400,1363538275,33050,33050,33050,33050,21
|
||||
20250314,105300,1362844225,33050,33050,33050,33050,12
|
||||
20250314,105200,1362447625,33000,33000,33000,33000,32
|
||||
20250314,105100,1361391625,33000,33000,33000,33000,2
|
||||
20250314,105000,1361325625,33000,33050,33050,33000,61
|
||||
20250314,104900,1359312575,33000,33050,33050,33000,7
|
||||
20250314,104800,1359081325,33050,32900,33050,32900,2027
|
||||
20250314,104700,1292227575,32900,32900,32900,32900,2
|
||||
20250314,104600,1292161775,32900,32950,32950,32900,78
|
||||
20250314,104500,1289593975,32900,32950,32950,32750,203
|
||||
20250314,104400,1282938175,32950,32850,32950,32850,156
|
||||
20250314,104300,1277805625,32850,32800,32850,32800,222
|
||||
20250314,104200,1270517725,32750,32800,32800,32750,33
|
||||
20250314,104100,1269435375,32750,32800,32800,32750,8
|
||||
20250314,104000,1269173075,32800,32800,32800,32800,3
|
||||
20250314,103900,1269074675,32800,32800,32800,32800,5
|
||||
20250314,103800,1268910675,32800,32750,32800,32750,52
|
||||
20250314,103700,1267205175,32750,32750,32750,32750,0
|
||||
20250314,103600,1267205175,32750,32750,32750,32750,0
|
||||
20250314,103500,1267205175,32750,32700,32750,32700,20
|
||||
20250314,103400,1266550975,32700,32700,32800,32700,15
|
||||
20250314,103300,1266059775,32800,32800,32800,32800,5
|
||||
20250314,103200,1265895775,32850,32700,32850,32700,83
|
||||
20250314,103100,1263181525,32800,32800,32800,32800,41
|
||||
20250314,103000,1261836725,32800,32800,32800,32800,3
|
||||
20250314,102900,1261738325,32800,32800,32800,32800,249
|
||||
20250314,102800,1253571125,32700,32750,32800,32700,182
|
||||
20250314,102700,1247603125,32750,32800,32800,32750,124
|
||||
20250314,102600,1243541875,32800,32800,32800,32800,5
|
||||
20250314,102500,1243377875,32800,32800,32850,32800,42
|
||||
20250314,102400,1241998575,32800,32750,32800,32750,13
|
||||
20250314,102300,1241572675,32750,32750,32750,32750,118
|
||||
20250314,102200,1237708175,32750,32700,32750,32700,1139
|
||||
20250314,102100,1200457275,32650,32650,32650,32650,0
|
||||
20250314,102000,1200457275,32650,32650,32650,32650,114
|
||||
20250314,101900,1196735175,32700,32700,32700,32600,1094
|
||||
20250314,101800,1161044975,32750,32700,32750,32650,362
|
||||
20250314,101700,1149221075,32700,32750,32750,32700,511
|
||||
20250314,101600,1132497075,32800,32850,32850,32800,614
|
||||
20250314,101500,1112347625,32850,32900,32900,32850,554
|
||||
20250314,101400,1094128625,32900,32950,32950,32900,75
|
||||
20250314,101300,1091660975,32950,32950,32950,32900,29
|
||||
20250314,101200,1090706425,32950,32950,33050,32900,208
|
||||
20250314,101100,1083852625,32950,32950,32950,32950,18
|
||||
20250314,101000,1083259525,33050,33050,33050,33050,5
|
||||
20250314,100900,1083094275,33050,32950,33050,32950,307
|
||||
20250314,100800,1072978325,32900,32900,33050,32900,133
|
||||
20250314,100700,1068588625,32900,32900,32900,32900,20
|
||||
20250314,100600,1067930625,32900,32900,32975,32900,118
|
||||
20250314,100500,1064048050,32900,32900,32900,32900,120
|
||||
20250314,100400,1060100050,32950,32950,32950,32950,0
|
||||
20250314,100300,1060100050,32950,33000,33000,32950,21
|
||||
20250314,100200,1059407650,33100,32900,33100,32900,188
|
||||
20250314,100100,1053202350,32900,32950,32950,32900,105
|
||||
20250314,100000,1049747750,32900,33000,33000,32900,474
|
||||
20250314,095900,1034109150,33000,32950,33000,32950,400
|
||||
20250314,095800,1020912550,32950,32950,32950,32900,181
|
||||
20250314,095700,1014949100,32950,32950,32950,32950,89
|
||||
20250314,095600,1012016550,33000,33000,33000,32950,63
|
||||
20250314,095500,1009939150,33050,33000,33050,33000,42
|
||||
20250314,095400,1008552800,33000,32950,33000,32900,63
|
||||
20250314,095300,1006475150,32950,32950,32950,32900,20
|
||||
20250314,095200,1005816250,32950,32900,33000,32900,192
|
||||
20250314,095100,999499200,32900,32900,32900,32900,11
|
||||
20250314,095000,999137300,32900,33000,33000,32900,455
|
||||
20250314,094900,984152450,33000,33000,33000,33000,1
|
||||
20250314,094800,984119450,33050,33050,33050,33050,0
|
||||
20250314,094700,984119450,33050,33000,33050,33000,9
|
||||
20250314,094600,983822200,33000,33000,33000,32950,395
|
||||
20250314,094500,970792200,33050,33000,33050,32950,55
|
||||
20250314,094400,968977550,33000,33150,33150,32950,495
|
||||
20250314,094300,952639275,33050,33200,33200,33050,106
|
||||
20250314,094200,949134975,33150,33100,33150,33050,153
|
||||
20250314,094100,944072825,33050,33050,33050,33050,11
|
||||
20250314,094000,943709275,33150,33150,33200,33000,307
|
||||
20250314,093900,933553225,33050,33050,33100,33050,97
|
||||
20250314,093800,930347325,33050,33100,33200,33050,780
|
||||
20250314,093700,904546175,33300,33100,33300,33100,600
|
||||
20250314,093600,884617425,33000,33050,33050,33000,199
|
||||
20250314,093500,878042375,33100,33100,33150,33100,564
|
||||
20250314,093400,859373925,33100,33150,33175,33100,302
|
||||
20250314,093300,849364975,33200,33200,33200,33100,297
|
||||
20250314,093200,839513175,33250,33250,33250,33200,76
|
||||
20250314,093100,836986225,33250,33300,33300,33250,581
|
||||
20250314,093000,817656675,33250,33250,33300,33250,558
|
||||
20250314,092900,799089275,33250,33100,33250,33000,2231
|
||||
20250314,092800,725174825,33000,33050,33100,33000,519
|
||||
20250314,092700,707997725,33050,33100,33100,33050,192
|
||||
20250314,092600,701649175,33100,32900,33100,32900,1431
|
||||
20250314,092500,654332625,33000,33000,33000,32950,317
|
||||
20250314,092400,643877175,33050,32800,33050,32800,1017
|
||||
20250314,092300,610319875,32950,32950,32950,32800,210
|
||||
20250314,092200,603412025,32900,32800,32950,32800,1546
|
||||
20250314,092100,552557025,32750,32750,32800,32750,158
|
||||
20250314,092000,547382025,32750,32800,32800,32750,232
|
||||
20250314,091900,539774625,32800,32900,32900,32800,155
|
||||
20250314,091800,534680225,32900,32900,32950,32900,3309
|
||||
20250314,091700,425805375,32900,32900,32950,32800,64
|
||||
20250314,091600,423697975,32900,32800,32900,32800,103
|
||||
20250314,091500,420317275,32800,32850,32850,32800,189
|
||||
20250314,091400,414117325,32900,32900,33000,32900,131
|
||||
20250314,091300,409805075,33050,33000,33050,32900,887
|
||||
20250314,091200,380524825,33000,32950,33000,32800,1007
|
||||
20250314,091100,347318875,33000,32950,33000,32400,1352
|
||||
20250314,091000,302941225,33000,32950,33050,32800,1027
|
||||
20250314,090900,269135025,33000,32875,33000,32875,824
|
||||
20250314,090800,241965950,32800,32900,32950,32800,605
|
||||
20250314,090700,222034100,32900,32850,32950,32800,548
|
||||
20250314,090600,204032350,32850,32750,32850,32750,155
|
||||
20250314,090500,198948500,32750,32800,32850,32600,198
|
||||
20250314,090400,192453300,32750,32800,32850,32600,676
|
||||
20250314,090300,170276150,32800,32600,32850,32600,561
|
||||
20250314,090200,151876700,32800,32600,32800,32500,768
|
||||
20250314,090100,126787600,32600,32100,32650,32000,682
|
||||
20250314,090000,104729600,32400,31800,32850,31800,3268
|
||||
|
Reference in New Issue
Block a user