Update 2025-03-14 3452 candle_min
This commit is contained in:
775
455900/min/candle-20250314.csv
Normal file
775
455900/min/candle-20250314.csv
Normal file
@@ -0,0 +1,775 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,215300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,215200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,215100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,215000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,214900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,214800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,214700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,214600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,214500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,214400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,214300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,214200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,214100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,214000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,213900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,213800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,213700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,213600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,213500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,213400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,213300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,213200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,213100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,213000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,212900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,212800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,212700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,212600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,212500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,212400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,212300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,212200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,212100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,212000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,211900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,211800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,211700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,211600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,211500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,211400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,211300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,211200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,211100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,211000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,210900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,210800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,210700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,210600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,210500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,210400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,210300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,210200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,210100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,210000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,205900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,205800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,205700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,205600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,205500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,205400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,205300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,205200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,205100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,205000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,204900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,204800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,204700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,204600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,204500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,204400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,204300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,204200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,204100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,204000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,203900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,203800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,203700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,203600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,203500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,203400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,203300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,203200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,203100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,203000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,202900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,202800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,202700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,202600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,202500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,202400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,202300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,202200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,202100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,202000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,201900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,201800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,201700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,201600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,201500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,201400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,201300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,201200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,201100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,201000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,200900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,200800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,200700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,200600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,200500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,200400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,200300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,200200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,200100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,200000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,195900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,195800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,195700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,195600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,195500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,195400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,195300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,195200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,195100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,195000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,194900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,194800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,194700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,194600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,194500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,194400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,194300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,194200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,194100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,194000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,193900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,193800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,193700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,193600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,193500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,193400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,193300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,193200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,193100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,193000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,192900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,192800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,192700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,192600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,192500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,192400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,192300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,192200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,192100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,192000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,191900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,191800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,191700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,191600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,191500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,191400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,191300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,191200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,191100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,191000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,190900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,190800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,190700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,190600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,190500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,190400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,190300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,190200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,190100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,190000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,185900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,185800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,185700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,185600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,185500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,185400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,185300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,185200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,185100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,185000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,184900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,184800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,184700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,184600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,184500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,184400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,184300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,184200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,184100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,184000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,183900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,183800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,183700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,183600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,183500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,183400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,183300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,183200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,183100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,183000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,182900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,182800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,182700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,182600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,182500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,182400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,182300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,182200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,182100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,182000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,181900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,181800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,181700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,181600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,181500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,181400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,181300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,181200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,181100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,181000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,180900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,180800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,180700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,180600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,180500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,180400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,180300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,180200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,180100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,180000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,175900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,175800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,175700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,175600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,175500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,175400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,175300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,175200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,175100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,175000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,174900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,174800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,174700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,174600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,174500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,174400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,174300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,174200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,174100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,174000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,173900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,173800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,173700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,173600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,173500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,173400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,173300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,173200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,173100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,173000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,172900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,172800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,172700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,172600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,172500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,172400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,172300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,172200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,172100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,172000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,171900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,171800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,171700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,171600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,171500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,171400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,171300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,171200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,171100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,171000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,170900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,170800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,170700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,170600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,170500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,170400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,170300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,170200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,170100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,170000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,165900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,165800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,165700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,165600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,165500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,165400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,165300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,165200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,165100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,165000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,164900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,164800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,164700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,164600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,164500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,164400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,164300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,164200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,164100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,164000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,163900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,163800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,163700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,163600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,163500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,163400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,163300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,163200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,163100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,163000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,162900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,162800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,162700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,162600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,162500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,162400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,162300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,162200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,162100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,162000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,161900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,161800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,161700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,161600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,161500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,161400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,161300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,161200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,161100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,161000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,160900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,160800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,160700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,160600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,160500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,160400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,160300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,160200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,160100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,160000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,155900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,155800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,155700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,155600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,155500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,155400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,155300,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,155200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,155100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,155000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,154900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,154800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,154700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,154600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,154500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,154400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,154300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,154200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,154100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,154000,10915830700,28850,28850,28850,28850,0
|
||||
20250314,153900,10915830700,28850,28850,28850,28850,0
|
||||
20250314,153800,10915830700,28850,28850,28850,28850,0
|
||||
20250314,153700,10915830700,28850,28850,28850,28850,0
|
||||
20250314,153600,10915830700,28850,28850,28850,28850,0
|
||||
20250314,153500,10915830700,28850,28850,28850,28850,0
|
||||
20250314,153400,10915830700,28850,28850,28850,28850,0
|
||||
20250314,153300,10915830700,28850,28850,28850,28850,0
|
||||
20250314,153200,10915830700,28850,28850,28850,28850,0
|
||||
20250314,153100,10915830700,28850,28850,28850,28850,0
|
||||
20250314,153000,10915830700,28850,28850,28850,28850,140397
|
||||
20250314,152900,6865377250,28500,28500,28500,28500,0
|
||||
20250314,152800,6865377250,28500,28500,28500,28500,0
|
||||
20250314,152700,6865377250,28500,28500,28500,28500,0
|
||||
20250314,152600,6865377250,28500,28500,28500,28500,0
|
||||
20250314,152500,6865377250,28500,28500,28500,28500,0
|
||||
20250314,152400,6865377250,28500,28500,28500,28500,0
|
||||
20250314,152300,6865377250,28500,28500,28500,28500,0
|
||||
20250314,152200,6865377250,28500,28500,28500,28500,0
|
||||
20250314,152100,6865377250,28500,28500,28500,28500,0
|
||||
20250314,152000,6865377250,28500,28500,28500,28500,0
|
||||
20250314,151900,6865377250,28500,28500,28500,28450,1858
|
||||
20250314,151800,6812454800,28500,28500,28500,28450,711
|
||||
20250314,151700,6792199775,28475,28425,28475,28425,1590
|
||||
20250314,151600,6746962600,28450,28450,28450,28425,650
|
||||
20250314,151500,6728474725,28450,28400,28450,28375,956
|
||||
20250314,151400,6701308125,28400,28400,28400,28375,568
|
||||
20250314,151300,6685177700,28400,28325,28400,28325,645
|
||||
20250314,151200,6666889150,28325,28350,28350,28300,316
|
||||
20250314,151100,6657937500,28300,28300,28350,28300,797
|
||||
20250314,151000,6635371550,28350,28350,28400,28300,835
|
||||
20250314,150900,6611686550,28350,28400,28400,28350,1318
|
||||
20250314,150800,6574289850,28400,28375,28400,28375,349
|
||||
20250314,150700,6564382000,28350,28400,28400,28350,593
|
||||
20250314,150600,6547569100,28350,28350,28400,28350,571
|
||||
20250314,150500,6531375300,28400,28350,28400,28350,433
|
||||
20250314,150400,6519084000,28400,28400,28400,28350,2493
|
||||
20250314,150300,6448394300,28400,28350,28400,28350,344
|
||||
20250314,150200,6438637375,28350,28350,28400,28350,542
|
||||
20250314,150100,6423263800,28400,28400,28400,28350,427
|
||||
20250314,150000,6411139550,28350,28400,28400,28350,273
|
||||
20250314,145900,6403389750,28400,28350,28400,28350,280
|
||||
20250314,145800,6395440300,28350,28350,28350,28350,205
|
||||
20250314,145700,6389628550,28350,28300,28350,28300,222
|
||||
20250314,145600,6383337350,28300,28350,28350,28300,1509
|
||||
20250314,145500,6340558450,28350,28375,28400,28350,447
|
||||
20250314,145400,6327874450,28400,28350,28400,28350,310
|
||||
20250314,145300,6319074550,28350,28400,28400,28350,803
|
||||
20250314,145200,6296279800,28400,28350,28400,28350,192
|
||||
20250314,145100,6290829650,28350,28400,28400,28350,394
|
||||
20250314,145000,6279657700,28400,28400,28400,28350,301
|
||||
20250314,144900,6271110950,28350,28350,28400,28350,324
|
||||
20250314,144800,6261917400,28350,28400,28400,28350,525
|
||||
20250314,144700,6247029450,28400,28400,28400,28350,329
|
||||
20250314,144600,6237687550,28400,28400,28400,28350,193
|
||||
20250314,144500,6232213150,28400,28400,28450,28350,585
|
||||
20250314,144400,6215598150,28400,28350,28450,28350,2604
|
||||
20250314,144300,6141537050,28400,28400,28400,28350,139
|
||||
20250314,144200,6137590250,28400,28350,28400,28350,222
|
||||
20250314,144100,6131296200,28400,28450,28450,28400,2183
|
||||
20250314,144000,6069287150,28400,28450,28450,28400,615
|
||||
20250314,143900,6051792500,28450,28450,28450,28400,788
|
||||
20250314,143800,6029385650,28400,28450,28450,28400,412
|
||||
20250314,143700,6017669100,28450,28450,28450,28400,281
|
||||
20250314,143600,6009676750,28450,28450,28450,28400,343
|
||||
20250314,143500,5999920250,28450,28450,28450,28400,166
|
||||
20250314,143400,5995200200,28450,28350,28450,28350,395
|
||||
20250314,143300,5983986350,28350,28350,28400,28350,193
|
||||
20250314,143200,5978508500,28350,28350,28400,28350,855
|
||||
20250314,143100,5954266700,28400,28350,28400,28350,412
|
||||
20250314,143000,5942570000,28350,28450,28450,28350,912
|
||||
20250314,142900,5916670950,28450,28400,28450,28400,531
|
||||
20250314,142800,5901567850,28400,28400,28450,28400,137
|
||||
20250314,142700,5897675550,28400,28400,28450,28350,580
|
||||
20250314,142600,5881201500,28400,28400,28400,28350,333
|
||||
20250314,142500,5871746300,28400,28300,28400,28300,143
|
||||
20250314,142400,5867690200,28300,28350,28350,28300,88
|
||||
20250314,142300,5865197200,28300,28450,28450,28300,531
|
||||
20250314,142200,5850140000,28400,28400,28450,28350,309
|
||||
20250314,142100,5841361950,28450,28450,28450,28350,1824
|
||||
20250314,142000,5789555200,28400,28450,28450,28400,204
|
||||
20250314,141900,5783755825,28450,28475,28475,28400,149
|
||||
20250314,141800,5779518550,28450,28450,28500,28400,1127
|
||||
20250314,141700,5747450550,28400,28450,28450,28350,1725
|
||||
20250314,141600,5698416850,28400,28350,28450,28350,1493
|
||||
20250314,141500,5656002500,28400,28300,28450,28250,3438
|
||||
20250314,141400,5558322950,28250,28200,28250,28150,1457
|
||||
20250314,141300,5517253450,28200,28200,28200,28200,42
|
||||
20250314,141200,5516069050,28200,28250,28300,28200,466
|
||||
20250314,141100,5502898050,28250,28250,28250,28250,66
|
||||
20250314,141000,5501033550,28250,28200,28250,28200,144
|
||||
20250314,140900,5496966350,28250,28250,28300,28250,517
|
||||
20250314,140800,5482360100,28250,28250,28250,28250,99
|
||||
20250314,140700,5479563350,28300,28250,28300,28250,39
|
||||
20250314,140600,5478461550,28300,28300,28300,28300,56
|
||||
20250314,140500,5476876750,28300,28300,28350,28300,52
|
||||
20250314,140400,5475405050,28300,28300,28300,28250,179
|
||||
20250314,140300,5470346200,28300,28250,28300,28250,131
|
||||
20250314,140200,5466644650,28300,28300,28300,28300,282
|
||||
20250314,140100,5458664050,28300,28400,28400,28300,565
|
||||
20250314,140000,5442647450,28400,28400,28400,28350,775
|
||||
20250314,135900,5420638850,28450,28400,28450,28400,216
|
||||
20250314,135800,5414502050,28400,28450,28450,28400,192
|
||||
20250314,135700,5409041300,28400,28400,28400,28400,38
|
||||
20250314,135600,5407962100,28400,28400,28400,28350,104
|
||||
20250314,135500,5405009300,28400,28400,28450,28400,374
|
||||
20250314,135400,5394387450,28400,28400,28425,28400,701
|
||||
20250314,135300,5374479025,28400,28400,28450,28400,1291
|
||||
20250314,135200,5337814175,28400,28400,28450,28400,512
|
||||
20250314,135100,5323265775,28450,28450,28450,28400,301
|
||||
20250314,135000,5314703975,28400,28400,28400,28400,52
|
||||
20250314,134900,5313227175,28400,28450,28450,28400,655
|
||||
20250314,134800,5294599575,28450,28450,28450,28400,262
|
||||
20250314,134700,5287153175,28450,28450,28450,28400,402
|
||||
20250314,134600,5275717925,28450,28450,28450,28400,298
|
||||
20250314,134500,5267248975,28450,28450,28450,28400,376
|
||||
20250314,134400,5256559825,28450,28450,28450,28400,672
|
||||
20250314,134300,5237443375,28400,28450,28450,28400,171
|
||||
20250314,134200,5232580925,28450,28400,28450,28350,169
|
||||
20250314,134100,5227782075,28400,28400,28400,28350,105
|
||||
20250314,134000,5224804025,28400,28350,28400,28350,663
|
||||
20250314,133900,5205977975,28350,28300,28350,28300,160
|
||||
20250314,133800,5201444575,28300,28300,28350,28300,257
|
||||
20250314,133700,5194166975,28300,28350,28350,28300,868
|
||||
20250314,133600,5169561950,28350,28350,28400,28350,183
|
||||
20250314,133500,5164368850,28400,28400,28400,28350,303
|
||||
20250314,133400,5155766400,28400,28350,28400,28350,322
|
||||
20250314,133300,5146624400,28350,28350,28400,28350,82
|
||||
20250314,133200,5144299550,28350,28350,28400,28350,174
|
||||
20250314,133100,5139360350,28400,28350,28400,28350,222
|
||||
20250314,133000,5133057150,28400,28250,28400,28250,172
|
||||
20250314,132900,5128183850,28300,28250,28300,28250,185
|
||||
20250314,132800,5122950050,28250,28300,28300,28250,145
|
||||
20250314,132700,5118850700,28300,28250,28300,28250,401
|
||||
20250314,132600,5107505875,28250,28250,28250,28250,173
|
||||
20250314,132500,5102618625,28250,28200,28300,28200,101
|
||||
20250314,132400,5099767725,28200,28250,28250,28150,931
|
||||
20250314,132300,5073515225,28250,28250,28250,28150,1352
|
||||
20250314,132200,5035380675,28250,28300,28300,28250,1137
|
||||
20250314,132100,5003243200,28300,28300,28300,28300,72
|
||||
20250314,132000,5001205600,28300,28350,28350,28300,158
|
||||
20250314,131900,4996727625,28350,28300,28400,28300,454
|
||||
20250314,131800,4983858475,28350,28350,28350,28300,200
|
||||
20250314,131700,4978197375,28350,28300,28400,28300,196
|
||||
20250314,131600,4972640375,28350,28350,28400,28350,458
|
||||
20250314,131500,4959655575,28350,28350,28400,28350,365
|
||||
20250314,131400,4949307275,28350,28350,28400,28350,289
|
||||
20250314,131300,4941111325,28350,28300,28350,28300,551
|
||||
20250314,131200,4925515825,28300,28350,28350,28300,269
|
||||
20250314,131100,4917896875,28350,28350,28350,28300,390
|
||||
20250314,131000,4906842500,28350,28350,28375,28350,291
|
||||
20250314,130900,4898592600,28350,28400,28400,28350,94
|
||||
20250314,130800,4895927650,28350,28350,28400,28350,463
|
||||
20250314,130700,4882797450,28350,28450,28450,28350,509
|
||||
20250314,130600,4868342800,28400,28400,28400,28400,214
|
||||
20250314,130500,4862265200,28400,28350,28400,28350,300
|
||||
20250314,130400,4853753400,28400,28400,28500,28400,449
|
||||
20250314,130300,4840997800,28500,28475,28500,28450,328
|
||||
20250314,130200,4831664650,28450,28400,28450,28400,160
|
||||
20250314,130100,4827113950,28400,28450,28450,28400,1015
|
||||
20250314,130000,4798284950,28400,28450,28500,28400,418
|
||||
20250314,125900,4786395250,28500,28500,28550,28450,720
|
||||
20250314,125800,4765900900,28500,28450,28500,28450,287
|
||||
20250314,125700,4757722900,28500,28550,28550,28450,1262
|
||||
20250314,125600,4721763750,28550,28550,28550,28500,74
|
||||
20250314,125500,4719651550,28550,28500,28550,28500,6567
|
||||
20250314,125400,4532410250,28450,28450,28450,28450,122
|
||||
20250314,125300,4528939350,28500,28450,28500,28450,17
|
||||
20250314,125200,4528455300,28500,28450,28500,28400,2400
|
||||
20250314,125100,4460142900,28450,28450,28500,28450,600
|
||||
20250314,125000,4443055400,28450,28450,28450,28450,696
|
||||
20250314,124900,4423254200,28450,28500,28500,28450,350
|
||||
20250314,124800,4413289150,28450,28450,28450,28450,508
|
||||
20250314,124700,4398836550,28450,28450,28450,28450,25
|
||||
20250314,124600,4398125300,28450,28450,28450,28450,482
|
||||
20250314,124500,4384412400,28450,28450,28500,28450,308
|
||||
20250314,124400,4375647550,28450,28450,28450,28450,247
|
||||
20250314,124300,4368620400,28450,28475,28500,28450,1403
|
||||
20250314,124200,4328701675,28450,28450,28475,28450,293
|
||||
20250314,124100,4320360950,28500,28500,28500,28450,262
|
||||
20250314,124000,4312899900,28450,28450,28450,28450,243
|
||||
20250314,123900,4305986550,28500,28475,28500,28450,2132
|
||||
20250314,123800,4245229025,28475,28500,28500,28475,15
|
||||
20250314,123700,4244801725,28475,28475,28500,28475,9
|
||||
20250314,123600,4244545425,28500,28500,28500,28500,53
|
||||
20250314,123500,4243034925,28500,28500,28500,28450,1655
|
||||
20250314,123400,4195910575,28475,28500,28500,28475,536
|
||||
20250314,123300,4180634825,28500,28475,28500,28475,127
|
||||
20250314,123200,4177016250,28475,28500,28500,28475,119
|
||||
20250314,123100,4173625225,28500,28450,28500,28450,78
|
||||
20250314,123000,4171402300,28500,28500,28500,28450,566
|
||||
20250314,122900,4155295950,28500,28450,28500,28450,168
|
||||
20250314,122800,4150509650,28450,28500,28500,28450,282
|
||||
20250314,122700,4142475900,28500,28450,28500,28450,3085
|
||||
20250314,122600,4054555400,28450,28500,28500,28450,783
|
||||
20250314,122500,4032278800,28450,28450,28500,28450,233
|
||||
20250314,122400,4025639700,28450,28450,28450,28450,60
|
||||
20250314,122300,4023932700,28450,28425,28475,28425,344
|
||||
20250314,122200,4014142875,28425,28425,28425,28425,85
|
||||
20250314,122100,4011726750,28450,28475,28475,28450,1293
|
||||
20250314,122000,3974937150,28500,28450,28500,28450,419
|
||||
20250314,121900,3963010350,28450,28475,28500,28400,925
|
||||
20250314,121800,3936692525,28500,28450,28500,28450,1596
|
||||
20250314,121700,3891274150,28450,28400,28450,28400,616
|
||||
20250314,121600,3873776800,28400,28375,28400,28375,226
|
||||
20250314,121500,3867358450,28400,28400,28400,28400,383
|
||||
20250314,121400,3856481250,28400,28350,28400,28350,926
|
||||
20250314,121300,3830198375,28350,28350,28350,28350,171
|
||||
20250314,121200,3825350525,28350,28350,28350,28350,136
|
||||
20250314,121100,3821494925,28350,28350,28350,28350,199
|
||||
20250314,121000,3815853275,28350,28325,28350,28325,10
|
||||
20250314,120900,3815569850,28350,28275,28350,28275,218
|
||||
20250314,120800,3809396925,28300,28300,28300,28300,413
|
||||
20250314,120700,3797709025,28275,28275,28300,28275,56
|
||||
20250314,120600,3796124800,28300,28300,28300,28300,133
|
||||
20250314,120500,3792360900,28275,28275,28300,28275,116
|
||||
20250314,120400,3789078250,28300,28300,28300,28250,145
|
||||
20250314,120300,3784975375,28250,28300,28300,28250,32
|
||||
20250314,120200,3784071275,28300,28275,28300,28250,146
|
||||
20250314,120100,3779940475,28275,28300,28300,28275,36
|
||||
20250314,120000,3778921800,28300,28300,28300,28275,197
|
||||
20250314,115900,3773350775,28275,28275,28275,28275,55
|
||||
20250314,115800,3771795650,28300,28300,28300,28250,349
|
||||
20250314,115700,3761927200,28350,28350,28350,28350,132
|
||||
20250314,115600,3758185000,28350,28350,28375,28350,112
|
||||
20250314,115500,3755009725,28350,28300,28350,28250,959
|
||||
20250314,115400,3727891725,28300,28300,28350,28250,606
|
||||
20250314,115300,3710740125,28300,28300,28300,28250,311
|
||||
20250314,115200,3701938875,28300,28300,28350,28300,491
|
||||
20250314,115100,3688040325,28300,28300,28350,28300,117
|
||||
20250314,115000,3684728725,28300,28275,28300,28275,269
|
||||
20250314,114900,3677116050,28250,28250,28300,28200,1201
|
||||
20250314,114800,3643194800,28250,28350,28350,28250,785
|
||||
20250314,114700,3620981825,28350,28350,28350,28350,14
|
||||
20250314,114600,3620584925,28350,28300,28350,28300,20
|
||||
20250314,114500,3620017975,28300,28300,28300,28250,880
|
||||
20250314,114400,3595116475,28300,28300,28300,28250,233
|
||||
20250314,114300,3588523425,28250,28250,28300,28250,73
|
||||
20250314,114200,3586458175,28250,28300,28300,28250,342
|
||||
20250314,114100,3576787075,28300,28300,28350,28300,57
|
||||
20250314,114000,3575172725,28300,28250,28400,28250,277
|
||||
20250314,113900,3567332925,28250,28300,28300,28250,288
|
||||
20250314,113800,3559192575,28300,28300,28300,28300,98
|
||||
20250314,113700,3556419175,28300,28350,28400,28250,588
|
||||
20250314,113600,3539759125,28300,28450,28450,28300,2391
|
||||
20250314,113500,3472021825,28450,28450,28450,28400,58
|
||||
20250314,113400,3470372325,28450,28400,28450,28400,100
|
||||
20250314,113300,3467532150,28400,28350,28400,28350,358
|
||||
20250314,113200,3457379600,28350,28450,28450,28350,348
|
||||
20250314,113100,3447495650,28450,28400,28450,28375,212
|
||||
20250314,113000,3441474750,28450,28400,28500,28350,388
|
||||
20250314,112900,3430438650,28400,28450,28450,28350,494
|
||||
20250314,112800,3416417250,28450,28450,28475,28425,175
|
||||
20250314,112700,3411438700,28450,28450,28450,28400,1597
|
||||
20250314,112600,3366021550,28500,28450,28500,28400,518
|
||||
20250314,112500,3351283500,28450,28450,28450,28400,626
|
||||
20250314,112400,3333473900,28450,28450,28500,28425,974
|
||||
20250314,112300,3305745125,28450,28350,28450,28350,2641
|
||||
20250314,112200,3230681725,28400,28400,28400,28400,106
|
||||
20250314,112100,3227671325,28400,28350,28400,28350,1022
|
||||
20250314,112000,3198688125,28350,28350,28400,28300,152
|
||||
20250314,111900,3194377575,28350,28350,28350,28325,358
|
||||
20250314,111800,3184228400,28350,28350,28400,28350,256
|
||||
20250314,111700,3176969100,28350,28375,28375,28350,53
|
||||
20250314,111600,3175466175,28400,28300,28400,28250,808
|
||||
20250314,111500,3152581225,28300,28250,28300,28250,200
|
||||
20250314,111400,3146930100,28250,28250,28300,28200,973
|
||||
20250314,111300,3119436150,28250,28350,28350,28250,875
|
||||
20250314,111200,3094681050,28350,28350,28400,28350,152
|
||||
20250314,111100,3090371500,28350,28400,28400,28350,900
|
||||
20250314,111000,3064812150,28400,28450,28450,28400,1488
|
||||
20250314,110900,3022503200,28425,28450,28450,28425,974
|
||||
20250314,110800,2994793025,28450,28450,28450,28450,457
|
||||
20250314,110700,2981791375,28450,28450,28500,28400,412
|
||||
20250314,110600,2970067375,28450,28500,28500,28450,2313
|
||||
20250314,110500,2904240350,28450,28450,28500,28450,1770
|
||||
20250314,110400,2853856450,28450,28450,28500,28400,1253
|
||||
20250314,110300,2818205550,28450,28450,28450,28400,2349
|
||||
20250314,110200,2751383050,28400,28400,28450,28400,1330
|
||||
20250314,110100,2713598175,28400,28400,28400,28350,1433
|
||||
20250314,110000,2672907800,28350,28250,28400,28250,5040
|
||||
20250314,105900,2530231750,28250,28200,28250,28200,153
|
||||
20250314,105800,2525909750,28250,28250,28250,28200,575
|
||||
20250314,105700,2509682200,28200,28250,28250,28200,129
|
||||
20250314,105600,2506044050,28200,28250,28250,28200,152
|
||||
20250314,105500,2501757350,28250,28250,28250,28225,54
|
||||
20250314,105400,2500232225,28250,28150,28250,28100,868
|
||||
20250314,105300,2475784425,28150,28100,28200,28100,163
|
||||
20250314,105200,2471199775,28100,28150,28150,28100,246
|
||||
20250314,105100,2464275925,28150,28200,28200,28150,533
|
||||
20250314,105000,2449271025,28200,28250,28300,28200,292
|
||||
20250314,104900,2441024975,28150,28250,28250,28150,1256
|
||||
20250314,104800,2405574700,28250,28250,28300,28250,989
|
||||
20250314,104700,2377592550,28250,28250,28300,28200,3068
|
||||
20250314,104600,2290937900,28300,28300,28300,28200,534
|
||||
20250314,104500,2275826100,28300,28200,28300,28150,1707
|
||||
20250314,104400,2227623900,28200,28200,28250,28200,1036
|
||||
20250314,104300,2198408450,28200,28150,28200,28150,329
|
||||
20250314,104200,2189143650,28150,28150,28150,28150,106
|
||||
20250314,104100,2186159750,28150,28150,28200,28100,287
|
||||
20250314,104000,2178082850,28150,28200,28250,28150,2174
|
||||
20250314,103900,2116835400,28200,28150,28250,28100,2662
|
||||
20250314,103800,2041795650,28150,28150,28200,28150,1440
|
||||
20250314,103700,2001245650,28150,28200,28200,28150,235
|
||||
20250314,103600,1994620850,28200,28150,28200,28150,258
|
||||
20250314,103500,1987348850,28150,28200,28200,28150,465
|
||||
20250314,103400,1974253050,28150,28200,28200,28150,2043
|
||||
20250314,103300,1916734100,28175,28125,28200,28125,1052
|
||||
20250314,103200,1887081775,28150,28150,28150,28125,881
|
||||
20250314,103100,1862282925,28125,28125,28150,28125,305
|
||||
20250314,103000,1853697300,28150,28050,28150,28050,1684
|
||||
20250314,102900,1806358825,28050,28100,28100,28050,29
|
||||
20250314,102800,1805545050,28100,28100,28100,28050,70
|
||||
20250314,102700,1803578550,28050,28000,28050,28000,363
|
||||
20250314,102600,1793398150,28000,28050,28050,28000,224
|
||||
20250314,102500,1787125650,28050,28050,28050,28050,515
|
||||
20250314,102400,1772679900,28050,28050,28100,28050,279
|
||||
20250314,102300,1764853900,28050,28000,28100,28000,784
|
||||
20250314,102200,1742892150,28000,27950,28000,27900,702
|
||||
20250314,102100,1723285050,27950,27950,27950,27950,809
|
||||
20250314,102000,1700673500,27950,28050,28050,27950,1762
|
||||
20250314,101900,1651359650,28050,28100,28100,28050,243
|
||||
20250314,101800,1644539400,28100,28100,28100,28000,1051
|
||||
20250314,101700,1615078050,28050,28100,28150,28050,793
|
||||
20250314,101600,1592787100,28100,28100,28150,28100,575
|
||||
20250314,101500,1576615850,28150,28100,28150,28050,378
|
||||
20250314,101400,1565991900,28100,28150,28150,28050,615
|
||||
20250314,101300,1548697400,28150,28100,28150,28050,633
|
||||
20250314,101200,1530900050,28100,28050,28100,28050,269
|
||||
20250314,101100,1523354025,28050,28000,28050,28000,542
|
||||
20250314,101000,1508161825,28000,28000,28050,27975,279
|
||||
20250314,100900,1500349625,28050,28050,28075,28000,896
|
||||
20250314,100800,1475231425,28050,28100,28150,28050,1089
|
||||
20250314,100700,1444618875,28100,28100,28150,28050,1198
|
||||
20250314,100600,1410951900,28100,28050,28100,28050,320
|
||||
20250314,100500,1401969200,28050,28100,28100,28050,1043
|
||||
20250314,100400,1372697300,28100,28050,28100,28050,868
|
||||
20250314,100300,1348320400,28050,28050,28100,28025,1452
|
||||
20250314,100200,1307540100,28050,27950,28100,27900,3267
|
||||
20250314,100100,1216032800,27900,28000,28000,27900,374
|
||||
20250314,100000,1205576050,27950,27900,28000,27900,2157
|
||||
20250314,095900,1145320450,27900,27850,27900,27825,441
|
||||
20250314,095800,1133035600,27900,27900,27900,27850,253
|
||||
20250314,095700,1125985550,27900,27850,27900,27850,164
|
||||
20250314,095600,1121410250,27850,27850,27950,27850,1142
|
||||
20250314,095500,1089564700,27800,27800,27800,27800,232
|
||||
20250314,095400,1083115100,27800,27800,27850,27750,375
|
||||
20250314,095300,1072699850,27800,27850,27850,27750,156
|
||||
20250314,095200,1068362900,27750,27850,27850,27750,375
|
||||
20250314,095100,1057938050,27800,27850,27850,27800,168
|
||||
20250314,095000,1053259450,27850,27850,27850,27800,518
|
||||
20250314,094900,1038833350,27850,27850,27850,27800,603
|
||||
20250314,094800,1022062350,27900,27775,27900,27750,1140
|
||||
20250314,094700,990333400,27775,27700,27850,27700,1836
|
||||
20250314,094600,939294975,27800,27675,27800,27650,957
|
||||
20250314,094500,912752350,27675,27750,27750,27675,68
|
||||
20250314,094400,910867700,27700,27700,27700,27700,334
|
||||
20250314,094300,901615900,27700,27700,27700,27700,25
|
||||
20250314,094200,900923400,27700,27700,27700,27700,215
|
||||
20250314,094100,894967900,27750,27700,27750,27650,547
|
||||
20250314,094000,879814400,27750,27650,27750,27650,313
|
||||
20250314,093900,871141450,27650,27700,27700,27650,943
|
||||
20250314,093800,845033000,27700,27750,27750,27700,201
|
||||
20250314,093700,839459450,27750,27750,27800,27750,285
|
||||
20250314,093600,831547400,27800,27800,27800,27750,665
|
||||
20250314,093500,813068700,27800,27800,27800,27800,66
|
||||
20250314,093400,811233900,27800,27800,27800,27750,789
|
||||
20250314,093300,789301700,27750,27750,27800,27750,236
|
||||
20250314,093200,782751600,27800,27800,27825,27700,1761
|
||||
20250314,093100,733820000,27800,27750,27800,27650,941
|
||||
20250314,093000,707689550,27700,27700,27700,27650,541
|
||||
20250314,092900,692721750,27650,27650,27700,27650,193
|
||||
20250314,092800,687382000,27650,27600,27750,27600,1073
|
||||
20250314,092700,657685850,27600,27600,27650,27600,160
|
||||
20250314,092600,653266600,27600,27700,27700,27550,538
|
||||
20250314,092500,638413650,27700,27650,27700,27550,806
|
||||
20250314,092400,616148550,27650,27550,27650,27550,751
|
||||
20250314,092300,595406500,27600,27550,27600,27550,392
|
||||
20250314,092200,584601600,27550,27550,27550,27550,453
|
||||
20250314,092100,572121450,27500,27450,27500,27450,268
|
||||
20250314,092000,564761450,27450,27500,27600,27450,420
|
||||
20250314,091900,553188150,27500,27400,27500,27400,2135
|
||||
20250314,091800,494616850,27350,27350,27400,27300,146
|
||||
20250314,091700,490617250,27300,27475,27500,27300,1030
|
||||
20250314,091600,462418950,27475,27450,27475,27400,558
|
||||
20250314,091500,447124725,27450,27600,27600,27400,233
|
||||
20250314,091400,440697225,27600,27500,27600,27500,202
|
||||
20250314,091300,435133625,27400,27300,27400,27300,885
|
||||
20250314,091200,410943575,27350,27450,27450,27350,845
|
||||
20250314,091100,387786375,27450,27525,27525,27450,613
|
||||
20250314,091000,370932775,27525,27550,27550,27500,644
|
||||
20250314,090900,353215925,27550,27650,27650,27550,1119
|
||||
20250314,090800,322328275,27650,27700,27700,27650,596
|
||||
20250314,090700,305824200,27700,27750,27750,27650,1000
|
||||
20250314,090600,278095200,27750,27700,27750,27600,1789
|
||||
20250314,090500,228604200,27700,27700,27750,27650,613
|
||||
20250314,090400,211629950,27700,27600,27750,27600,1556
|
||||
20250314,090300,168551150,27700,27400,27700,27400,3650
|
||||
20250314,090200,67725700,27500,27450,27550,27400,851
|
||||
20250314,090100,44330900,27500,27300,27500,27200,978
|
||||
20250314,090000,17576500,27300,27200,27300,27200,645
|
||||
|
Reference in New Issue
Block a user