Update 2025-03-14 3452 candle_min
This commit is contained in:
772
450080/min/candle-20250314.csv
Normal file
772
450080/min/candle-20250314.csv
Normal file
@@ -0,0 +1,772 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,215000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,214900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,214800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,214700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,214600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,214500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,214400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,214300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,214200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,214100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,214000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,213900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,213800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,213700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,213600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,213500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,213400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,213300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,213200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,213100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,213000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,212900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,212800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,212700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,212600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,212500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,212400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,212300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,212200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,212100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,212000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,211900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,211800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,211700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,211600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,211500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,211400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,211300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,211200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,211100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,211000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,210900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,210800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,210700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,210600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,210500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,210400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,210300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,210200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,210100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,210000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,205900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,205800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,205700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,205600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,205500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,205400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,205300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,205200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,205100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,205000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,204900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,204800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,204700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,204600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,204500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,204400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,204300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,204200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,204100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,204000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,203900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,203800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,203700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,203600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,203500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,203400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,203300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,203200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,203100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,203000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,202900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,202800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,202700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,202600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,202500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,202400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,202300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,202200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,202100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,202000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,201900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,201800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,201700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,201600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,201500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,201400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,201300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,201200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,201100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,201000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,200900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,200800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,200700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,200600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,200500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,200400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,200300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,200200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,200100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,200000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,195900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,195800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,195700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,195600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,195500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,195400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,195300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,195200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,195100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,195000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,194900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,194800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,194700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,194600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,194500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,194400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,194300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,194200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,194100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,194000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,193900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,193800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,193700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,193600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,193500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,193400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,193300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,193200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,193100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,193000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,192900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,192800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,192700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,192600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,192500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,192400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,192300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,192200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,192100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,192000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,191900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,191800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,191700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,191600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,191500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,191400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,191300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,191200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,191100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,191000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,190900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,190800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,190700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,190600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,190500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,190400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,190300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,190200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,190100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,190000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,185900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,185800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,185700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,185600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,185500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,185400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,185300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,185200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,185100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,185000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,184900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,184800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,184700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,184600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,184500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,184400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,184300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,184200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,184100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,184000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,183900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,183800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,183700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,183600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,183500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,183400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,183300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,183200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,183100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,183000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,182900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,182800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,182700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,182600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,182500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,182400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,182300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,182200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,182100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,182000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,181900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,181800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,181700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,181600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,181500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,181400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,181300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,181200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,181100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,181000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,180900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,180800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,180700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,180600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,180500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,180400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,180300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,180200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,180100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,180000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,175900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,175800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,175700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,175600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,175500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,175400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,175300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,175200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,175100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,175000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,174900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,174800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,174700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,174600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,174500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,174400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,174300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,174200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,174100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,174000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,173900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,173800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,173700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,173600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,173500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,173400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,173300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,173200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,173100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,173000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,172900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,172800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,172700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,172600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,172500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,172400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,172300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,172200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,172100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,172000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,171900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,171800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,171700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,171600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,171500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,171400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,171300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,171200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,171100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,171000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,170900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,170800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,170700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,170600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,170500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,170400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,170300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,170200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,170100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,170000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,165900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,165800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,165700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,165600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,165500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,165400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,165300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,165200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,165100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,165000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,164900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,164800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,164700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,164600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,164500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,164400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,164300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,164200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,164100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,164000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,163900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,163800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,163700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,163600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,163500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,163400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,163300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,163200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,163100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,163000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,162900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,162800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,162700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,162600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,162500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,162400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,162300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,162200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,162100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,162000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,161900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,161800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,161700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,161600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,161500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,161400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,161300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,161200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,161100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,161000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,160900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,160800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,160700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,160600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,160500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,160400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,160300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,160200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,160100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,160000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,155900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,155800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,155700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,155600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,155500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,155400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,155300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,155200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,155100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,155000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,154900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,154800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,154700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,154600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,154500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,154400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,154300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,154200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,154100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,154000,39218018100,71600,71600,71600,71600,0
|
||||
20250314,153900,39218018100,71600,71600,71600,71600,0
|
||||
20250314,153800,39218018100,71600,71600,71600,71600,0
|
||||
20250314,153700,39218018100,71600,71600,71600,71600,0
|
||||
20250314,153600,39218018100,71600,71600,71600,71600,0
|
||||
20250314,153500,39218018100,71600,71600,71600,71600,0
|
||||
20250314,153400,39218018100,71600,71600,71600,71600,0
|
||||
20250314,153300,39218018100,71600,71600,71600,71600,0
|
||||
20250314,153200,39218018100,71600,71600,71600,71600,0
|
||||
20250314,153100,39218018100,71600,71600,71600,71600,0
|
||||
20250314,153000,39218018100,71600,71600,71600,71600,19217
|
||||
20250314,152900,37842080900,71900,71900,71900,71900,0
|
||||
20250314,152800,37842080900,71900,71900,71900,71900,0
|
||||
20250314,152700,37842080900,71900,71900,71900,71900,0
|
||||
20250314,152600,37842080900,71900,71900,71900,71900,0
|
||||
20250314,152500,37842080900,71900,71900,71900,71900,0
|
||||
20250314,152400,37842080900,71900,71900,71900,71900,0
|
||||
20250314,152300,37842080900,71900,71900,71900,71900,0
|
||||
20250314,152200,37842080900,71900,71900,71900,71900,0
|
||||
20250314,152100,37842080900,71900,71900,71900,71900,0
|
||||
20250314,152000,37842080900,71900,71900,71900,71900,0
|
||||
20250314,151900,37842080900,71900,72000,72000,71800,602
|
||||
20250314,151800,37798811150,71900,71800,71900,71700,1418
|
||||
20250314,151700,37696970400,71800,71700,71800,71700,1385
|
||||
20250314,151600,37597566100,71800,72000,72100,71700,2801
|
||||
20250314,151500,37396170350,71950,71750,71950,71700,1875
|
||||
20250314,151400,37261544300,71750,71700,71750,71700,582
|
||||
20250314,151300,37219813700,71700,71700,71800,71700,1476
|
||||
20250314,151200,37113917300,71800,71900,71900,71800,527
|
||||
20250314,151100,37076071400,71800,71800,71900,71800,716
|
||||
20250314,151000,37024635100,71800,71800,71900,71700,779
|
||||
20250314,150900,36968711500,71800,71800,71900,71800,901
|
||||
20250314,150800,36904006300,71800,71900,71900,71800,513
|
||||
20250314,150700,36867150600,71800,72000,72100,71800,1804
|
||||
20250314,150600,36737302600,72000,72100,72100,72000,1025
|
||||
20250314,150500,36663413700,72100,72050,72100,72000,197
|
||||
20250314,150400,36649226100,72100,72100,72200,72000,997
|
||||
20250314,150300,36577352100,72100,72300,72300,72000,963
|
||||
20250314,150200,36507908300,72300,71900,72300,71900,5736
|
||||
20250314,150100,36094209600,72000,71900,72300,71900,3664
|
||||
20250314,150000,35830147100,72000,71900,72100,71900,1325
|
||||
20250314,145900,35734781650,72000,71900,72000,71800,373
|
||||
20250314,145800,35707970650,71850,71800,71900,71700,1219
|
||||
20250314,145700,35620409350,71700,71700,71800,71700,302
|
||||
20250314,145600,35598754250,71800,71700,71800,71700,229
|
||||
20250314,145500,35582329950,71700,71800,71900,71700,602
|
||||
20250314,145400,35539079900,71800,71800,71900,71800,286
|
||||
20250314,145300,35518543400,71800,71700,71900,71700,1205
|
||||
20250314,145200,35432002200,71700,71700,71800,71600,573
|
||||
20250314,145100,35390918700,71700,71600,71700,71600,173
|
||||
20250314,145000,35378518000,71700,71600,71700,71600,873
|
||||
20250314,144900,35315928700,71600,71600,71600,71500,557
|
||||
20250314,144800,35276054300,71600,71600,71600,71550,814
|
||||
20250314,144700,35217772500,71600,71600,71600,71500,62
|
||||
20250314,144600,35213336400,71500,71500,71550,71500,673
|
||||
20250314,144500,35165216450,71450,71400,71500,71400,152
|
||||
20250314,144400,35154351050,71400,71400,71450,71400,90
|
||||
20250314,144300,35147923900,71400,71400,71450,71400,101
|
||||
20250314,144200,35140712000,71450,71500,71500,71400,177
|
||||
20250314,144100,35128063400,71400,71400,71500,71400,413
|
||||
20250314,144000,35098573800,71400,71200,71500,71200,1913
|
||||
20250314,143900,34962107800,71200,71200,71300,71200,343
|
||||
20250314,143800,34937686100,71200,71200,71300,71200,718
|
||||
20250314,143700,34886556250,71300,71300,71400,71200,1412
|
||||
20250314,143600,34785885950,71300,71400,71400,71300,230
|
||||
20250314,143500,34769477450,71300,71300,71400,71200,587
|
||||
20250314,143400,34727622550,71300,71300,71400,71250,755
|
||||
20250314,143300,34673792000,71350,71400,71400,71300,197
|
||||
20250314,143200,34659745250,71300,71200,71400,71200,1418
|
||||
20250314,143100,34558743850,71300,71200,71300,71200,981
|
||||
20250314,143000,34488875650,71200,71500,71500,71200,3094
|
||||
20250314,142900,34268274550,71500,71300,71500,71300,710
|
||||
20250314,142800,34217591750,71300,71500,71500,71300,2356
|
||||
20250314,142700,34049427400,71500,71500,71600,71400,1390
|
||||
20250314,142600,33950048700,71500,71600,71600,71500,252
|
||||
20250314,142500,33932028300,71600,71500,71600,71500,870
|
||||
20250314,142400,33869784100,71500,71600,71600,71500,479
|
||||
20250314,142300,33835507450,71600,71600,71600,71500,877
|
||||
20250314,142200,33772796600,71500,71700,71800,71500,4569
|
||||
20250314,142100,33445576300,71800,71800,71900,71700,1601
|
||||
20250314,142000,33330657800,71900,71900,71900,71800,313
|
||||
20250314,141900,33308155900,71900,71800,71900,71800,172
|
||||
20250314,141800,33295797400,71900,71800,71900,71800,169
|
||||
20250314,141700,33283662100,71800,71900,71900,71800,52
|
||||
20250314,141600,33279924500,71900,71900,71900,71800,231
|
||||
20250314,141500,33263333700,71800,71800,71900,71800,72
|
||||
20250314,141400,33258163500,71800,71700,71800,71700,613
|
||||
20250314,141300,33214156300,71800,71700,71800,71700,191
|
||||
20250314,141200,33200451450,71700,71700,71800,71700,73
|
||||
20250314,141100,33195217150,71700,71700,71800,71700,142
|
||||
20250314,141000,33185035450,71700,71800,71800,71700,1709
|
||||
20250314,140900,33062499550,71700,71800,71800,71700,76
|
||||
20250314,140800,33057046850,71700,71800,71900,71700,679
|
||||
20250314,140700,33008331550,71800,71900,71900,71800,492
|
||||
20250314,140600,32972996450,71800,71900,71950,71800,612
|
||||
20250314,140500,32929003850,71950,72050,72050,71900,1128
|
||||
20250314,140400,32847793350,72100,72100,72100,72000,217
|
||||
20250314,140300,32832147950,72100,72100,72100,72000,132
|
||||
20250314,140200,32822632450,72100,72100,72100,72000,335
|
||||
20250314,140100,32798481150,72100,72050,72100,72000,162
|
||||
20250314,140000,32786802600,72100,72000,72100,71900,761
|
||||
20250314,135900,32732004400,72000,71900,72000,71900,192
|
||||
20250314,135800,32718199000,71900,71950,72000,71900,107
|
||||
20250314,135700,32710496450,72000,71950,72000,71900,276
|
||||
20250314,135600,32690627200,72000,71900,72000,71800,347
|
||||
20250314,135500,32665675100,71900,71800,71900,71800,96
|
||||
20250314,135400,32658779700,71900,71800,71900,71800,98
|
||||
20250314,135300,32651742900,71800,71800,71800,71700,418
|
||||
20250314,135200,32621737800,71800,71800,71900,71700,500
|
||||
20250314,135100,32585837300,71800,71900,71900,71700,421
|
||||
20250314,135000,32555615250,71800,71900,71900,71800,420
|
||||
20250314,134900,32525445250,71800,71900,72000,71800,519
|
||||
20250314,134800,32488147950,71900,71900,72000,71800,2110
|
||||
20250314,134700,32336493950,72000,72000,72000,71900,744
|
||||
20250314,134600,32282940000,72000,72000,72100,72000,1057
|
||||
20250314,134500,32206824100,72000,72100,72100,72000,163
|
||||
20250314,134400,32195080600,72000,72000,72100,72000,130
|
||||
20250314,134300,32185717000,72000,72100,72100,72000,194
|
||||
20250314,134200,32171736300,72100,72100,72100,72000,78
|
||||
20250314,134100,32166117200,72000,72100,72100,72000,370
|
||||
20250314,134000,32139475900,72000,72000,72100,72000,510
|
||||
20250314,133900,32102751600,72100,72100,72100,72000,390
|
||||
20250314,133800,32074666400,72100,72100,72200,72100,754
|
||||
20250314,133700,32020301250,72100,72100,72200,72100,181
|
||||
20250314,133600,32007249250,72100,72200,72300,72100,192
|
||||
20250314,133500,31993403250,72200,72200,72300,72200,552
|
||||
20250314,133400,31953536550,72200,72200,72300,72200,252
|
||||
20250314,133300,31935320950,72200,72200,72300,72200,446
|
||||
20250314,133200,31903118750,72200,72300,72300,72200,126
|
||||
20250314,133100,31894013150,72300,72200,72300,72200,287
|
||||
20250314,133000,31873290300,72200,72300,72400,72200,665
|
||||
20250314,132900,31825236600,72300,72300,72400,72300,1344
|
||||
20250314,132800,31728062100,72300,72400,72400,72300,1513
|
||||
20250314,132700,31618543000,72400,72450,72450,72300,554
|
||||
20250314,132600,31578480650,72450,72400,72450,72400,362
|
||||
20250314,132500,31552271650,72600,72600,72600,72400,1590
|
||||
20250314,132400,31436971450,72500,72500,72600,72500,406
|
||||
20250314,132300,31407514650,72500,72700,72700,72500,579
|
||||
20250314,132200,31365486650,72600,72600,72700,72500,5034
|
||||
20250314,132100,30999987950,72600,72500,72600,72500,2238
|
||||
20250314,132000,30837545700,72600,72600,72600,72500,237
|
||||
20250314,131900,30820347300,72600,72500,72600,72500,521
|
||||
20250314,131800,30782541000,72600,72500,72700,72500,3374
|
||||
20250314,131700,30537583400,72500,72550,72550,72500,392
|
||||
20250314,131600,30509145600,72550,72500,72550,72500,85
|
||||
20250314,131500,30502980050,72550,72500,72550,72500,278
|
||||
20250314,131400,30482812050,72550,72700,72700,72500,636
|
||||
20250314,131300,30436638650,72700,72500,72700,72500,2560
|
||||
20250314,131200,30250781000,72500,72500,72600,72500,1546
|
||||
20250314,131100,30138684500,72500,72250,72500,72250,1242
|
||||
20250314,131000,30048812500,72200,72300,72300,72200,487
|
||||
20250314,130900,30013629000,72300,72000,72300,72000,1776
|
||||
20250314,130800,29885554000,72050,72200,72200,72050,1237
|
||||
20250314,130700,29796365200,72200,72300,72300,72200,1575
|
||||
20250314,130600,29682625600,72300,72300,72400,72300,500
|
||||
20250314,130500,29646474500,72300,72400,72400,72300,1068
|
||||
20250314,130400,29569200400,72400,72400,72400,72300,529
|
||||
20250314,130300,29530901600,72400,72400,72400,72300,321
|
||||
20250314,130200,29507661700,72300,72300,72400,72300,654
|
||||
20250314,130100,29460325200,72300,72300,72400,72300,2086
|
||||
20250314,130000,29309504700,72400,72500,72500,72300,616
|
||||
20250314,125900,29264907400,72400,72400,72500,72400,278
|
||||
20250314,125800,29244778700,72400,72400,72400,72300,804
|
||||
20250314,125700,29186575800,72300,72400,72400,72300,471
|
||||
20250314,125600,29152516900,72400,72400,72400,72300,557
|
||||
20250314,125500,29112201800,72300,72300,72400,72300,1277
|
||||
20250314,125400,29019851200,72300,72500,72500,72300,2316
|
||||
20250314,125300,28852161550,72500,72450,72500,72450,183
|
||||
20250314,125200,28838897350,72500,72400,72500,72400,1468
|
||||
20250314,125100,28732478500,72500,72400,72500,72400,1781
|
||||
20250314,125000,28603362100,72400,72500,72500,72400,158
|
||||
20250314,124900,28591920450,72500,72600,72600,72400,542
|
||||
20250314,124800,28552620050,72600,72500,72600,72500,154
|
||||
20250314,124700,28541453450,72500,72700,72700,72500,154
|
||||
20250314,124600,28530277650,72600,72600,72700,72500,624
|
||||
20250314,124500,28484972850,72600,72700,72700,72500,578
|
||||
20250314,124400,28443016900,72600,72600,72700,72500,1665
|
||||
20250314,124300,28322137000,72600,72600,72700,72500,913
|
||||
20250314,124200,28255852050,72600,72500,72600,72500,241
|
||||
20250314,124100,28238371200,72400,72500,72600,72400,603
|
||||
20250314,124000,28194652100,72600,72500,72600,72500,74
|
||||
20250314,123900,28189280300,72600,72600,72700,72500,1137
|
||||
20250314,123800,28106842400,72600,72600,72700,72600,972
|
||||
20250314,123700,28036270900,72700,72700,72700,72600,561
|
||||
20250314,123600,27995502100,72700,72700,72700,72600,1108
|
||||
20250314,123500,27914958700,72700,72800,72800,72700,1876
|
||||
20250314,123400,27778482650,72800,72800,72800,72700,825
|
||||
20250314,123300,27718439450,72800,72500,72800,72500,2143
|
||||
20250314,123200,27562707950,72500,72500,72600,72500,1286
|
||||
20250314,123100,27469371550,72500,72450,72600,72400,867
|
||||
20250314,123000,27406517550,72500,72400,72500,72400,910
|
||||
20250314,122900,27340631900,72400,72400,72500,72400,1069
|
||||
20250314,122800,27263196450,72400,72500,72550,72400,1688
|
||||
20250314,122700,27140814750,72500,72500,72500,72500,357
|
||||
20250314,122600,27114932250,72500,72450,72500,72400,356
|
||||
20250314,122500,27089146400,72450,72450,72450,72400,261
|
||||
20250314,122400,27070247950,72450,72400,72500,72300,570
|
||||
20250314,122300,27028979150,72400,72400,72400,72300,235
|
||||
20250314,122200,27011970850,72400,72400,72500,72300,1281
|
||||
20250314,122100,26919225750,72300,72400,72400,72300,532
|
||||
20250314,122000,26880718550,72400,72300,72400,72200,1536
|
||||
20250314,121900,26769639250,72300,72200,72300,72200,878
|
||||
20250314,121800,26706247250,72100,72100,72200,72100,121
|
||||
20250314,121700,26697512650,72100,72200,72200,72100,1341
|
||||
20250314,121600,26600702450,72200,72100,72200,72100,83
|
||||
20250314,121500,26594716700,72100,72100,72200,72100,136
|
||||
20250314,121400,26584910400,72200,72100,72200,72100,318
|
||||
20250314,121300,26561980600,72100,72100,72200,72000,500
|
||||
20250314,121200,26525927800,72100,72100,72200,72100,561
|
||||
20250314,121100,26485479600,72000,72000,72100,72000,199
|
||||
20250314,121000,26471138800,72000,72100,72100,72000,359
|
||||
20250314,120900,26445262400,72100,72200,72200,72100,256
|
||||
20250314,120800,26426804200,72100,72100,72200,72100,903
|
||||
20250314,120700,26361696700,72200,72100,72200,72100,1255
|
||||
20250314,120600,26271210000,72100,72000,72100,72000,55
|
||||
20250314,120500,26267244600,72100,72100,72100,72000,120
|
||||
20250314,120400,26258599500,72000,72000,72100,71900,466
|
||||
20250314,120300,26225047000,72000,72000,72100,72000,34
|
||||
20250314,120200,26222598600,72000,71900,72100,71900,997
|
||||
20250314,120100,26150814600,72000,71900,72000,71900,343
|
||||
20250314,120000,26126122500,71900,71900,72000,71900,229
|
||||
20250314,115900,26109652000,71900,71800,72000,71800,467
|
||||
20250314,115800,26076078400,71900,71900,71900,71800,431
|
||||
20250314,115700,26045100350,71800,71850,71900,71800,69
|
||||
20250314,115600,26040142700,71850,71900,72000,71800,924
|
||||
20250314,115500,25973729950,72000,72000,72000,71900,40
|
||||
20250314,115400,25970851350,71900,72000,72100,71900,1261
|
||||
20250314,115300,25880083650,72000,72000,72100,71900,773
|
||||
20250314,115200,25824426750,72000,72000,72000,71900,238
|
||||
20250314,115100,25807291050,72000,72000,72000,72000,17
|
||||
20250314,115000,25806067050,71900,71800,71900,71800,404
|
||||
20250314,114900,25777019950,71800,71900,71900,71800,274
|
||||
20250314,114800,25757324750,71900,71900,71900,71900,94
|
||||
20250314,114700,25750566150,71900,71900,72000,71800,180
|
||||
20250314,114600,25737628350,71900,71800,71900,71800,503
|
||||
20250314,114500,25701503550,71800,71800,71800,71700,94
|
||||
20250314,114400,25694757950,71800,71800,71800,71700,477
|
||||
20250314,114300,25660525550,71800,72000,72000,71800,600
|
||||
20250314,114200,25617410950,72000,72100,72100,72000,1046
|
||||
20250314,114100,25542086650,72100,72100,72100,72000,380
|
||||
20250314,114000,25514709550,72100,72100,72100,72000,191
|
||||
20250314,113900,25500944550,72000,72100,72200,72000,55
|
||||
20250314,113800,25496980550,72200,72200,72200,72100,844
|
||||
20250314,113700,25436124150,72200,72100,72200,72000,638
|
||||
20250314,113600,25390126450,72000,72100,72100,72000,8
|
||||
20250314,113500,25389550150,72100,72100,72100,72000,48
|
||||
20250314,113400,25386091900,72100,72000,72100,72000,59
|
||||
20250314,113300,25381838300,72000,72100,72100,72000,449
|
||||
20250314,113200,25349476000,72100,72100,72200,72000,709
|
||||
20250314,113100,25298397000,72100,72200,72200,72100,1122
|
||||
20250314,113000,25217477900,72200,72200,72200,72100,464
|
||||
20250314,112900,25183979550,72200,72100,72200,72100,2216
|
||||
20250314,112800,25024102950,72100,72100,72200,72000,3660
|
||||
20250314,112700,24760027750,72100,71900,72100,71900,5224
|
||||
20250314,112600,24383717350,71900,71700,71900,71700,1222
|
||||
20250314,112500,24295923350,71800,71700,71800,71700,84
|
||||
20250314,112400,24289899050,71700,71800,71800,71700,416
|
||||
20250314,112300,24260058900,71800,71800,71800,71700,71
|
||||
20250314,112200,24254963000,71800,71700,71800,71700,1514
|
||||
20250314,112100,24146405200,71700,71700,71800,71600,814
|
||||
20250314,112000,24088005600,71700,71700,71800,71700,1806
|
||||
20250314,111900,23958504800,71600,71600,71700,71600,798
|
||||
20250314,111800,23901308750,71600,71600,71700,71600,479
|
||||
20250314,111700,23866995250,71600,71700,71700,71500,1170
|
||||
20250314,111600,23783206050,71600,71750,71750,71600,312
|
||||
20250314,111500,23760835700,71700,71700,71700,71600,763
|
||||
20250314,111400,23706164200,71700,71700,71800,71600,1132
|
||||
20250314,111300,23625008100,71700,71500,71700,71500,1283
|
||||
20250314,111200,23533093100,71500,71600,71600,71450,1842
|
||||
20250314,111100,23401375700,71600,71400,71600,71400,1475
|
||||
20250314,111000,23295859300,71400,71500,71500,71400,557
|
||||
20250314,110900,23256082500,71500,71400,71500,71300,696
|
||||
20250314,110800,23206374300,71400,71500,71600,71300,2002
|
||||
20250314,110700,23063275400,71600,71400,71600,71400,3485
|
||||
20250314,110600,22814093700,71500,71500,71500,71400,191
|
||||
20250314,110500,22800440550,71500,71400,71500,71300,601
|
||||
20250314,110400,22757525250,71400,71400,71400,71300,1283
|
||||
20250314,110300,22665921350,71500,71300,71500,71300,1203
|
||||
20250314,110200,22580043550,71300,71400,71400,71200,818
|
||||
20250314,110100,22521694950,71400,71300,71500,71300,1398
|
||||
20250314,110000,22421891650,71400,71100,71400,71100,2736
|
||||
20250314,105900,22226780250,71200,71000,71200,71000,656
|
||||
20250314,105800,22180133050,71000,71100,71100,71000,92
|
||||
20250314,105700,22173595350,71100,71200,71200,71050,1352
|
||||
20250314,105600,22077457850,71200,71200,71200,71100,168
|
||||
20250314,105500,22065504200,71200,71200,71300,71200,106
|
||||
20250314,105400,22057956500,71200,71300,71300,71200,583
|
||||
20250314,105300,22016439100,71300,71400,71400,71200,2193
|
||||
20250314,105200,21860061400,71300,71300,71400,71250,1332
|
||||
20250314,105100,21765037750,71300,71100,71400,71100,2843
|
||||
20250314,105000,21562591900,71100,71100,71200,71050,1348
|
||||
20250314,104900,21466737550,71100,71000,71100,71000,360
|
||||
20250314,104800,21441150900,71100,71100,71200,71100,549
|
||||
20250314,104700,21402115700,71000,71200,71200,71000,3927
|
||||
20250314,104600,21122973100,71200,71100,71200,71100,1103
|
||||
20250314,104500,21044482700,71200,71000,71200,71000,2591
|
||||
20250314,104400,20860253650,71100,71100,71100,71000,2730
|
||||
20250314,104300,20666158950,71100,70900,71100,70800,3665
|
||||
20250314,104200,20406038550,70800,70900,71000,70800,1001
|
||||
20250314,104100,20335085650,70900,70900,70900,70800,2537
|
||||
20250314,104000,20155216650,70900,70900,70900,70800,1124
|
||||
20250314,103900,20075587150,70900,70800,70900,70750,2142
|
||||
20250314,103800,19923853000,70750,70550,70800,70550,1595
|
||||
20250314,103700,19811150950,70550,70400,70600,70300,3537
|
||||
20250314,103600,19562037100,70400,70200,70400,70200,1370
|
||||
20250314,103500,19465738700,70300,70300,70300,70200,732
|
||||
20250314,103400,19414294100,70300,70350,70350,70200,2043
|
||||
20250314,103300,19270671750,70300,70300,70400,70300,795
|
||||
20250314,103200,19214771000,70300,70600,70600,70300,3265
|
||||
20250314,103100,18984949500,70600,70500,70600,70400,3718
|
||||
20250314,103000,18722859650,70500,70400,70500,70300,5055
|
||||
20250314,102900,18366950750,70300,70300,70400,70300,827
|
||||
20250314,102800,18308784650,70300,70200,70400,70200,1713
|
||||
20250314,102700,18188413600,70200,70200,70350,70200,3899
|
||||
20250314,102600,17914520600,70150,70150,70200,70100,373
|
||||
20250314,102500,17888359050,70200,70200,70200,70100,1197
|
||||
20250314,102400,17804394600,70200,70100,70200,70100,1388
|
||||
20250314,102300,17707040650,70200,70200,70300,70100,849
|
||||
20250314,102200,17647447650,70200,70100,70200,70000,1806
|
||||
20250314,102100,17520776850,70100,69900,70200,69700,5998
|
||||
20250314,102000,17100868400,70000,70100,70200,69800,19771
|
||||
20250314,101900,15718283850,70000,70200,70300,70000,8341
|
||||
20250314,101800,15133417900,70200,70200,70300,70200,2726
|
||||
20250314,101700,14942028200,70300,70300,70400,70200,2086
|
||||
20250314,101600,14795413150,70300,70500,70500,70200,7252
|
||||
20250314,101500,14285157900,70500,70700,70700,70500,7026
|
||||
20250314,101400,13789264350,70700,70700,70800,70600,2878
|
||||
20250314,101300,13585821200,70700,70700,70700,70600,792
|
||||
20250314,101200,13529868800,70700,70700,70700,70600,530
|
||||
20250314,101100,13492425250,70700,70700,70800,70600,1054
|
||||
20250314,101000,13417878600,70650,70700,70700,70600,403
|
||||
20250314,100900,13389395850,70650,70800,70800,70600,1192
|
||||
20250314,100800,13305119500,70700,70700,70800,70600,2275
|
||||
20250314,100700,13144291700,70700,70800,70800,70700,451
|
||||
20250314,100600,13112395800,70800,70700,70800,70700,411
|
||||
20250314,100500,13083324800,70700,70800,70800,70700,1538
|
||||
20250314,100400,12974544000,70800,70800,70900,70800,1401
|
||||
20250314,100300,12875292200,70800,70700,70900,70500,5354
|
||||
20250314,100200,12497229000,70700,70600,70800,70600,1882
|
||||
20250314,100100,12364156450,70700,70800,70800,70600,2341
|
||||
20250314,100000,12198649150,70700,70700,70800,70600,2623
|
||||
20250314,095900,12013159450,70700,71000,71000,70700,3841
|
||||
20250314,095800,11741449600,70900,70800,70900,70700,4287
|
||||
20250314,095700,11438144000,70800,70900,71000,70700,8400
|
||||
20250314,095600,10842922600,70900,71000,71050,70900,2667
|
||||
20250314,095500,10653608850,71100,71000,71150,71000,2994
|
||||
20250314,095400,10440860700,71000,70900,71100,70900,4175
|
||||
20250314,095300,10144634200,70900,71200,71300,70900,11059
|
||||
20250314,095200,9358989050,71200,71500,71500,71200,6277
|
||||
20250314,095100,8911131950,71500,71500,71500,71400,1222
|
||||
20250314,095000,8823794550,71500,71500,71600,71400,2089
|
||||
20250314,094900,8674446400,71500,71500,71600,71400,1564
|
||||
20250314,094800,8562729850,71600,71500,71600,71500,1415
|
||||
20250314,094700,8461549550,71500,71600,71600,71500,1598
|
||||
20250314,094600,8347259850,71600,71600,71600,71500,1119
|
||||
20250314,094500,8267238650,71600,71700,71800,71600,2594
|
||||
20250314,094400,8081333750,71700,71900,71900,71700,444
|
||||
20250314,094300,8049477250,71700,71800,71900,71700,692
|
||||
20250314,094200,7999779650,71800,71700,71850,71700,676
|
||||
20250314,094100,7951283750,71650,71700,71800,71600,569
|
||||
20250314,094000,7910485800,71700,71700,71800,71650,1052
|
||||
20250314,093900,7835049350,71700,71600,71900,71600,1603
|
||||
20250314,093800,7719986850,71800,71600,71800,71500,1940
|
||||
20250314,093700,7581063900,71600,71800,71800,71600,601
|
||||
20250314,093600,7537992700,71600,71600,71800,71600,1467
|
||||
20250314,093500,7432902400,71600,71800,71900,71600,2332
|
||||
20250314,093400,7265575450,71800,71800,71800,71700,758
|
||||
20250314,093300,7211155650,71800,71700,71800,71700,1105
|
||||
20250314,093200,7131887600,71700,71900,72000,71700,2417
|
||||
20250314,093100,6958083550,72000,71800,72000,71800,1584
|
||||
20250314,093000,6844247350,71800,71600,71800,71400,5502
|
||||
20250314,092900,6450360050,71500,71600,71700,71500,2276
|
||||
20250314,092800,6287445450,71600,71700,71700,71600,2555
|
||||
20250314,092700,6104470150,71700,71700,71800,71600,3266
|
||||
20250314,092600,5870225050,71700,72000,72000,71700,1603
|
||||
20250314,092500,5755059800,71900,72000,72100,71900,1446
|
||||
20250314,092400,5651013800,72000,71900,72100,71900,2801
|
||||
20250314,092300,5449497500,71800,72200,72200,71700,7117
|
||||
20250314,092200,4937956900,72200,72100,72200,72100,1724
|
||||
20250314,092100,4813592050,72200,72300,72300,72200,1919
|
||||
20250314,092000,4674981050,72300,72400,72600,72200,2388
|
||||
20250314,091900,4502114050,72400,72300,72500,72300,1457
|
||||
20250314,091800,4396619200,72400,72350,72500,72200,1086
|
||||
20250314,091700,4318029100,72400,72400,72500,72300,3268
|
||||
20250314,091600,4081421900,72500,72800,72800,72400,3573
|
||||
20250314,091500,3822131500,72800,73000,73000,72700,1925
|
||||
20250314,091400,3681964900,73000,72700,73100,72700,3195
|
||||
20250314,091300,3449116800,72700,72800,72900,72700,1814
|
||||
20250314,091200,3317052600,72800,72800,72900,72300,5942
|
||||
20250314,091100,2885893000,72700,73000,73000,72700,2214
|
||||
20250314,091000,2724637550,73000,73000,73200,72900,2165
|
||||
20250314,090900,2566530850,73100,73200,73300,73000,4348
|
||||
20250314,090800,2248066200,73200,72800,73200,72700,1638
|
||||
20250314,090700,2128474800,72800,72800,72800,72600,2140
|
||||
20250314,090600,1972961800,72900,72900,73000,72700,3683
|
||||
20250314,090500,1704653100,72700,72700,73050,72600,3909
|
||||
20250314,090400,1419791400,72700,72400,72700,72200,3078
|
||||
20250314,090300,1196740700,72400,72500,72500,72400,1620
|
||||
20250314,090200,1079338200,72400,72200,72500,72200,1737
|
||||
20250314,090100,953570300,72300,72000,72500,71900,3544
|
||||
20250314,090000,698027000,71900,72600,72600,71700,9636
|
||||
|
Reference in New Issue
Block a user