Update 2025-03-14 3452 candle_min
This commit is contained in:
782
475400/min/candle-20250314.csv
Normal file
782
475400/min/candle-20250314.csv
Normal file
@@ -0,0 +1,782 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,220000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,215900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,215800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,215700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,215600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,215500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,215400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,215300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,215200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,215100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,215000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,214900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,214800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,214700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,214600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,214500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,214400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,214300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,214200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,214100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,214000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,213900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,213800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,213700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,213600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,213500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,213400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,213300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,213200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,213100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,213000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,212900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,212800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,212700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,212600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,212500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,212400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,212300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,212200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,212100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,212000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,211900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,211800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,211700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,211600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,211500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,211400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,211300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,211200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,211100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,211000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,210900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,210800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,210700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,210600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,210500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,210400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,210300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,210200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,210100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,210000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,205900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,205800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,205700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,205600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,205500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,205400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,205300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,205200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,205100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,205000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,204900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,204800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,204700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,204600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,204500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,204400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,204300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,204200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,204100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,204000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,203900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,203800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,203700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,203600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,203500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,203400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,203300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,203200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,203100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,203000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,202900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,202800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,202700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,202600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,202500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,202400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,202300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,202200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,202100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,202000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,201900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,201800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,201700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,201600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,201500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,201400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,201300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,201200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,201100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,201000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,200900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,200800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,200700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,200600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,200500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,200400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,200300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,200200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,200100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,200000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,195900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,195800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,195700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,195600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,195500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,195400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,195300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,195200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,195100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,195000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,194900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,194800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,194700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,194600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,194500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,194400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,194300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,194200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,194100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,194000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,193900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,193800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,193700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,193600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,193500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,193400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,193300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,193200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,193100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,193000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,192900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,192800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,192700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,192600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,192500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,192400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,192300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,192200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,192100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,192000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,191900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,191800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,191700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,191600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,191500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,191400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,191300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,191200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,191100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,191000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,190900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,190800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,190700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,190600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,190500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,190400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,190300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,190200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,190100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,190000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,185900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,185800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,185700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,185600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,185500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,185400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,185300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,185200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,185100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,185000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,184900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,184800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,184700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,184600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,184500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,184400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,184300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,184200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,184100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,184000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,183900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,183800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,183700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,183600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,183500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,183400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,183300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,183200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,183100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,183000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,182900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,182800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,182700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,182600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,182500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,182400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,182300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,182200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,182100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,182000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,181900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,181800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,181700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,181600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,181500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,181400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,181300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,181200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,181100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,181000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,180900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,180800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,180700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,180600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,180500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,180400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,180300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,180200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,180100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,180000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,175900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,175800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,175700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,175600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,175500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,175400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,175300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,175200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,175100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,175000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,174900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,174800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,174700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,174600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,174500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,174400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,174300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,174200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,174100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,174000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,173900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,173800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,173700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,173600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,173500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,173400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,173300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,173200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,173100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,173000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,172900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,172800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,172700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,172600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,172500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,172400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,172300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,172200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,172100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,172000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,171900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,171800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,171700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,171600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,171500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,171400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,171300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,171200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,171100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,171000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,170900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,170800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,170700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,170600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,170500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,170400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,170300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,170200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,170100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,170000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,165900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,165800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,165700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,165600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,165500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,165400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,165300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,165200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,165100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,165000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,164900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,164800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,164700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,164600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,164500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,164400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,164300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,164200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,164100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,164000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,163900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,163800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,163700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,163600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,163500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,163400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,163300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,163200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,163100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,163000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,162900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,162800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,162700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,162600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,162500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,162400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,162300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,162200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,162100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,162000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,161900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,161800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,161700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,161600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,161500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,161400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,161300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,161200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,161100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,161000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,160900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,160800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,160700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,160600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,160500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,160400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,160300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,160200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,160100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,160000,17920261625,31150,31150,31150,31150,11226
|
||||
20250314,155900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,155800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,155700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,155600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,155500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,155400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,155300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,155200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,155100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,155000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,154900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,154800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,154700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,154600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,154500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,154400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,154300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,154200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,154100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,154000,17920261625,31150,31150,31150,31150,0
|
||||
20250314,153900,17920261625,31150,31150,31150,31150,0
|
||||
20250314,153800,17920261625,31150,31150,31150,31150,0
|
||||
20250314,153700,17920261625,31150,31150,31150,31150,0
|
||||
20250314,153600,17920261625,31150,31150,31150,31150,0
|
||||
20250314,153500,17920261625,31150,31150,31150,31150,0
|
||||
20250314,153400,17920261625,31150,31150,31150,31150,0
|
||||
20250314,153300,17920261625,31150,31150,31150,31150,0
|
||||
20250314,153200,17920261625,31150,31150,31150,31150,0
|
||||
20250314,153100,17920261625,31150,31150,31150,31150,0
|
||||
20250314,153000,17920261625,31150,31150,31150,31150,22452
|
||||
20250314,152900,17570571725,31050,31050,31050,31050,0
|
||||
20250314,152800,17570571725,31050,31050,31050,31050,0
|
||||
20250314,152700,17570571725,31050,31050,31050,31050,0
|
||||
20250314,152600,17570571725,31050,31050,31050,31050,0
|
||||
20250314,152500,17570571725,31050,31050,31050,31050,0
|
||||
20250314,152400,17570571725,31050,31050,31050,31050,0
|
||||
20250314,152300,17570571725,31050,31050,31050,31050,0
|
||||
20250314,152200,17570571725,31050,31050,31050,31050,0
|
||||
20250314,152100,17570571725,31050,31050,31050,31050,0
|
||||
20250314,152000,17570571725,31050,31050,31050,31050,0
|
||||
20250314,151900,17570571725,31050,31050,31050,31000,1969
|
||||
20250314,151800,17509509800,31000,31000,31050,31000,462
|
||||
20250314,151700,17495186600,31050,31100,31100,31000,1126
|
||||
20250314,151600,17460222300,31100,31100,31100,31050,705
|
||||
20250314,151500,17438299300,31100,31100,31100,31075,1967
|
||||
20250314,151400,17377130575,31100,31150,31150,31100,82
|
||||
20250314,151300,17374577125,31100,31100,31150,31100,925
|
||||
20250314,151200,17345785025,31100,31150,31150,31100,1308
|
||||
20250314,151100,17305087300,31150,31125,31150,31100,599
|
||||
20250314,151000,17286437850,31150,31150,31150,31125,154
|
||||
20250314,150900,17281642275,31150,31075,31150,31075,1046
|
||||
20250314,150800,17249104175,31100,31075,31100,31075,390
|
||||
20250314,150700,17236976500,31100,31050,31100,31050,753
|
||||
20250314,150600,17213558450,31100,31100,31100,31050,551
|
||||
20250314,150500,17196422550,31100,31150,31150,31100,1544
|
||||
20250314,150400,17148389125,31150,31150,31150,31100,57
|
||||
20250314,150300,17146615075,31100,31125,31150,31100,649
|
||||
20250314,150200,17126410850,31100,31075,31100,31050,1409
|
||||
20250314,150100,17082608525,31075,31050,31100,31050,191
|
||||
20250314,150000,17076675050,31050,31050,31075,31050,590
|
||||
20250314,145900,17058354625,31050,31075,31100,31050,109
|
||||
20250314,145800,17054969300,31100,31050,31100,31050,1076
|
||||
20250314,145700,17021510150,31050,31100,31100,31050,19
|
||||
20250314,145600,17020919600,31050,31100,31100,31050,70
|
||||
20250314,145500,17018744700,31050,31100,31100,31050,154
|
||||
20250314,145400,17013960250,31050,31050,31100,31050,167
|
||||
20250314,145300,17008774600,31100,31100,31150,31050,427
|
||||
20250314,145200,16995495450,31100,31100,31150,31100,224
|
||||
20250314,145100,16988527200,31100,31150,31150,31100,893
|
||||
20250314,145000,16960752400,31150,31100,31150,31100,322
|
||||
20250314,144900,16950735400,31150,31150,31175,31150,818
|
||||
20250314,144800,16925254025,31150,31175,31175,31150,52
|
||||
20250314,144700,16923634025,31150,31175,31200,31150,478
|
||||
20250314,144600,16908742050,31200,31175,31200,31175,182
|
||||
20250314,144500,16903065025,31200,31200,31200,31200,904
|
||||
20250314,144400,16874860225,31200,31100,31200,31075,2409
|
||||
20250314,144300,16799844375,31125,31150,31175,31125,418
|
||||
20250314,144200,16786821925,31150,31200,31250,31150,1311
|
||||
20250314,144100,16745919325,31250,31250,31250,31200,153
|
||||
20250314,144000,16741140175,31200,31200,31250,31150,1603
|
||||
20250314,143900,16691098025,31200,31250,31300,31150,3365
|
||||
20250314,143800,16586057450,31250,31200,31300,31200,5974
|
||||
20250314,143700,16399417625,31200,30900,31250,30900,8653
|
||||
20250314,143600,16129963925,30900,30850,30900,30850,558
|
||||
20250314,143500,16112728125,30850,30850,30900,30850,142
|
||||
20250314,143400,16108346225,30850,30850,30850,30800,1644
|
||||
20250314,143300,16057651775,30850,30900,30900,30850,840
|
||||
20250314,143200,16031698750,30900,30950,30950,30900,624
|
||||
20250314,143100,16012408550,30950,30950,30950,30900,367
|
||||
20250314,143000,16001059050,30950,30950,30950,30900,1388
|
||||
20250314,142900,15958107350,30950,30900,30950,30900,52
|
||||
20250314,142800,15956498550,30950,30950,31000,30950,120
|
||||
20250314,142700,15952784450,30950,30950,31000,30950,236
|
||||
20250314,142600,15945479700,30950,30900,30950,30900,73
|
||||
20250314,142500,15943221550,30900,30950,30950,30900,286
|
||||
20250314,142400,15934372400,30950,31000,31000,30950,701
|
||||
20250314,142300,15912670350,31000,31000,31050,31000,784
|
||||
20250314,142200,15888365150,31000,31050,31050,31000,233
|
||||
20250314,142100,15881141800,31000,31050,31050,31000,121
|
||||
20250314,142000,15877386350,31050,31050,31050,31000,178
|
||||
20250314,141900,15871861100,31050,31100,31100,31050,758
|
||||
20250314,141800,15848323800,31050,31100,31100,31050,128
|
||||
20250314,141700,15844348300,31100,31050,31100,31050,306
|
||||
20250314,141600,15834839450,31050,31000,31100,31000,547
|
||||
20250314,141500,15817852400,31000,31050,31050,31000,439
|
||||
20250314,141400,15804222200,31100,31050,31100,31050,711
|
||||
20250314,141300,15782136650,31050,31050,31100,31000,291
|
||||
20250314,141200,15773103700,31050,31050,31100,31000,2598
|
||||
20250314,141100,15692417850,31050,31100,31150,31050,3513
|
||||
20250314,141000,15583101175,31100,31100,31150,31050,1710
|
||||
20250314,140900,15529868600,31100,31100,31150,31050,2848
|
||||
20250314,140800,15441231050,31100,31050,31150,31050,1420
|
||||
20250314,140700,15397073850,31050,31050,31150,31050,2831
|
||||
20250314,140600,15309083300,31050,30825,31150,30825,4230
|
||||
20250314,140500,15177909150,30800,30850,30900,30800,651
|
||||
20250314,140400,15157855200,30850,30800,30850,30750,218
|
||||
20250314,140300,15151137000,30750,30850,30850,30750,613
|
||||
20250314,140200,15132282800,30800,30700,30800,30700,342
|
||||
20250314,140100,15121762500,30750,30700,30750,30700,615
|
||||
20250314,140000,15102874900,30700,30750,30750,30700,709
|
||||
20250314,135900,15081090750,30750,30800,30800,30750,3877
|
||||
20250314,135800,14961784450,30800,30800,30850,30800,623
|
||||
20250314,135700,14942581350,30850,30850,30850,30800,402
|
||||
20250314,135600,14930192950,30800,30950,30950,30800,4307
|
||||
20250314,135500,14797291550,30950,30900,30950,30900,759
|
||||
20250314,135400,14773832550,30900,30950,30950,30900,533
|
||||
20250314,135300,14757351400,30950,30950,30950,30900,856
|
||||
20250314,135200,14730894550,30900,30900,30950,30900,887
|
||||
20250314,135100,14703485500,30950,30950,31000,30950,1489
|
||||
20250314,135000,14657379800,31000,30950,31000,30950,159
|
||||
20250314,134900,14652456950,30950,30950,31000,30950,489
|
||||
20250314,134800,14637321900,30950,30950,31000,30950,204
|
||||
20250314,134700,14631003450,31000,30950,31000,30950,62
|
||||
20250314,134600,14629082000,30950,30950,31000,30950,79
|
||||
20250314,134500,14626635350,30950,31050,31050,30950,763
|
||||
20250314,134400,14602990900,31050,31000,31050,30950,135
|
||||
20250314,134300,14598804950,30950,31000,31050,30950,63
|
||||
20250314,134200,14596850900,31050,30950,31050,30950,289
|
||||
20250314,134100,14587887600,30950,30950,31050,30950,93
|
||||
20250314,134000,14585008650,30950,31000,31000,30950,3193
|
||||
20250314,133900,14486031550,30950,30950,30950,30950,1437
|
||||
20250314,133800,14441556400,30950,30975,31000,30950,122
|
||||
20250314,133700,14437779300,30950,31025,31025,30950,4042
|
||||
20250314,133600,14312530350,31000,31050,31050,31000,728
|
||||
20250314,133500,14289945700,31050,31050,31100,31050,158
|
||||
20250314,133400,14285039525,31050,31050,31100,31050,2204
|
||||
20250314,133300,14216604375,31050,31100,31100,31050,98
|
||||
20250314,133200,14213556675,31050,31100,31150,31050,590
|
||||
20250314,133100,14195216725,31100,31100,31100,31050,92
|
||||
20250314,133000,14192355675,31100,31100,31100,31050,178
|
||||
20250314,132900,14186825875,31100,31050,31100,31050,117
|
||||
20250314,132800,14183192475,31050,31150,31150,31050,903
|
||||
20250314,132700,14155108275,31150,31150,31150,31100,282
|
||||
20250314,132600,14146330725,31100,31100,31100,31100,4
|
||||
20250314,132500,14146206325,31150,31150,31150,31100,51
|
||||
20250314,132400,14144617975,31100,31150,31150,31100,233
|
||||
20250314,132300,14137371375,31100,31100,31100,31100,57
|
||||
20250314,132200,14135598675,31100,31100,31100,31100,226
|
||||
20250314,132100,14128570075,31100,31050,31100,31050,792
|
||||
20250314,132000,14103941625,31050,31050,31050,31050,64
|
||||
20250314,131900,14101954425,31050,31000,31100,31000,382
|
||||
20250314,131800,14090078825,31000,31000,31000,30950,974
|
||||
20250314,131700,14059888900,31000,31000,31000,30950,621
|
||||
20250314,131600,14040653000,31050,31000,31100,31000,3618
|
||||
20250314,131500,13928488000,31000,31000,31050,31000,412
|
||||
20250314,131400,13915714400,31000,31000,31050,31000,1163
|
||||
20250314,131300,13879661300,31000,31050,31100,31000,1123
|
||||
20250314,131200,13844795500,31050,31100,31100,31050,19
|
||||
20250314,131100,13844205250,31050,31000,31050,31000,550
|
||||
20250314,131000,13827134200,31000,31050,31050,31000,884
|
||||
20250314,130900,13799728000,31000,31050,31050,30950,3085
|
||||
20250314,130800,13704033150,31050,31100,31150,31050,1870
|
||||
20250314,130700,13645875850,31150,31100,31150,31100,102
|
||||
20250314,130600,13642702450,31100,31150,31250,31100,889
|
||||
20250314,130500,13615009950,31200,31200,31200,31150,784
|
||||
20250314,130400,13590571700,31250,31300,31300,31250,135
|
||||
20250314,130300,13586352800,31300,31250,31300,31250,123
|
||||
20250314,130200,13582508500,31250,31250,31275,31250,444
|
||||
20250314,130100,13568633300,31250,31250,31250,31200,648
|
||||
20250314,130000,13548383850,31250,31200,31250,31150,337
|
||||
20250314,125900,13537869450,31200,31200,31225,31200,135
|
||||
20250314,125800,13533657400,31200,31200,31250,31200,144
|
||||
20250314,125700,13529163400,31200,31200,31200,31150,376
|
||||
20250314,125600,13517432300,31200,31200,31250,31200,202
|
||||
20250314,125500,13511128550,31200,31150,31200,31150,1456
|
||||
20250314,125400,13465702900,31200,31150,31200,31100,161
|
||||
20250314,125300,13460687550,31150,31150,31150,31100,76
|
||||
20250314,125200,13458320350,31150,31150,31200,31100,163
|
||||
20250314,125100,13453242700,31050,31100,31150,31050,713
|
||||
20250314,125000,13431064000,31100,31100,31150,31100,197
|
||||
20250314,124900,13424935400,31100,31150,31150,31100,626
|
||||
20250314,124800,13405466350,31100,31100,31150,31100,407
|
||||
20250314,124700,13392808075,31150,31200,31200,31150,895
|
||||
20250314,124600,13364926750,31175,31200,31200,31175,38
|
||||
20250314,124500,13363741950,31200,31150,31200,31150,79
|
||||
20250314,124400,13361280350,31150,31200,31200,31150,52
|
||||
20250314,124300,13359658200,31150,31200,31200,31150,65
|
||||
20250314,124200,13357630700,31200,31150,31200,31150,275
|
||||
20250314,124100,13349051850,31150,31200,31200,31150,375
|
||||
20250314,124000,13337366900,31200,31200,31200,31150,10
|
||||
20250314,123900,13337055000,31150,31200,31200,31150,143
|
||||
20250314,123800,13332593500,31200,31150,31250,31150,228
|
||||
20250314,123700,13325479250,31150,31200,31200,31150,250
|
||||
20250314,123600,13317690250,31150,31200,31200,31150,516
|
||||
20250314,123500,13301592575,31200,31200,31250,31200,225
|
||||
20250314,123400,13294570725,31250,31250,31250,31200,114
|
||||
20250314,123300,13291013475,31250,31200,31250,31200,353
|
||||
20250314,123200,13279999775,31200,31250,31250,31200,85
|
||||
20250314,123100,13277343975,31250,31250,31250,31200,347
|
||||
20250314,123000,13266500825,31250,31250,31250,31200,56
|
||||
20250314,122900,13264751225,31200,31250,31300,31200,424
|
||||
20250314,122800,13251499775,31300,31250,31300,31250,490
|
||||
20250314,122700,13236187225,31250,31200,31250,31200,377
|
||||
20250314,122600,13224406175,31200,31150,31200,31150,42
|
||||
20250314,122500,13223096125,31200,31200,31200,31200,43
|
||||
20250314,122400,13221754525,31200,31200,31200,31200,89
|
||||
20250314,122300,13218977725,31200,31200,31250,31200,330
|
||||
20250314,122200,13208679625,31150,31250,31250,31150,118
|
||||
20250314,122100,13205000775,31250,31225,31250,31150,354
|
||||
20250314,122000,13193954750,31250,31250,31250,31225,292
|
||||
20250314,121900,13184829775,31225,31225,31225,31225,3
|
||||
20250314,121800,13184736100,31200,31250,31250,31200,190
|
||||
20250314,121700,13178798750,31300,31250,31300,31250,475
|
||||
20250314,121600,13163951750,31300,31250,31300,31200,139
|
||||
20250314,121500,13159607300,31300,31200,31300,31200,352
|
||||
20250314,121400,13148603250,31200,31200,31250,31150,385
|
||||
20250314,121300,13136577300,31100,31250,31250,31100,380
|
||||
20250314,121200,13124730750,31250,31050,31250,31050,2580
|
||||
20250314,121100,13044504800,31100,31100,31100,31050,61
|
||||
20250314,121000,13042609600,31050,31050,31050,31050,127
|
||||
20250314,120900,13038666250,31050,31100,31100,31050,101
|
||||
20250314,120800,13035526900,31100,31050,31100,31050,496
|
||||
20250314,120700,13020122100,31050,31100,31100,31050,58
|
||||
20250314,120600,13018319750,31100,31000,31100,31000,86
|
||||
20250314,120500,13015649600,31100,31050,31100,31000,96
|
||||
20250314,120400,13012671000,31050,31050,31050,31050,69
|
||||
20250314,120300,13010528550,31050,31000,31100,31000,189
|
||||
20250314,120200,13004659550,31000,31000,31100,31000,99
|
||||
20250314,120100,13001588950,31000,31050,31100,31000,1924
|
||||
20250314,120000,12941904800,31050,31100,31150,31050,1652
|
||||
20250314,115900,12890584650,31150,31100,31150,31100,272
|
||||
20250314,115800,12882121050,31100,31150,31150,31100,7
|
||||
20250314,115700,12881903300,31100,31100,31150,31100,134
|
||||
20250314,115600,12877733800,31100,31150,31150,31100,425
|
||||
20250314,115500,12864515700,31150,31150,31150,31150,452
|
||||
20250314,115400,12850435900,31150,31150,31200,31150,404
|
||||
20250314,115300,12837848200,31150,31200,31200,31150,539
|
||||
20250314,115200,12821051800,31150,31200,31200,31150,490
|
||||
20250314,115100,12805766950,31200,31200,31250,31200,77
|
||||
20250314,115000,12803362950,31200,31250,31250,31200,986
|
||||
20250314,114900,12772556200,31250,31250,31300,31250,101
|
||||
20250314,114800,12769399800,31250,31300,31350,31250,385
|
||||
20250314,114700,12757345600,31300,31300,31350,31300,512
|
||||
20250314,114600,12741319900,31350,31300,31350,31300,561
|
||||
20250314,114500,12723744000,31300,31350,31350,31300,244
|
||||
20250314,114400,12716104850,31350,31350,31350,31300,250
|
||||
20250314,114300,12708278650,31300,31350,31350,31300,326
|
||||
20250314,114200,12698068500,31350,31350,31350,31300,209
|
||||
20250314,114100,12691516600,31300,31325,31350,31300,207
|
||||
20250314,114000,12685029225,31350,31350,31350,31325,325
|
||||
20250314,113900,12674843875,31300,31275,31300,31275,202
|
||||
20250314,113800,12668523000,31300,31300,31300,31300,161
|
||||
20250314,113700,12663483700,31300,31250,31300,31250,1507
|
||||
20250314,113600,12616379400,31250,31200,31250,31200,452
|
||||
20250314,113500,12602262250,31200,31200,31250,31200,96
|
||||
20250314,113400,12599266200,31200,31250,31300,31200,1384
|
||||
20250314,113300,12556027650,31250,31325,31350,31250,818
|
||||
20250314,113200,12530418500,31350,31300,31350,31200,1581
|
||||
20250314,113100,12480923300,31300,31250,31325,31250,3383
|
||||
20250314,113000,12375034500,31250,31225,31250,31200,670
|
||||
20250314,112900,12354106250,31200,31250,31300,31200,606
|
||||
20250314,112800,12335168050,31250,31200,31300,31200,1956
|
||||
20250314,112700,12274061450,31200,31200,31250,31150,765
|
||||
20250314,112600,12250191750,31200,31200,31250,31150,209
|
||||
20250314,112500,12243670900,31200,31250,31250,31200,1206
|
||||
20250314,112400,12206010100,31200,31100,31200,31100,875
|
||||
20250314,112300,12178727150,31050,31050,31100,31000,4176
|
||||
20250314,112200,12048913600,31000,31000,31050,30950,539
|
||||
20250314,112100,12032210100,31000,31050,31050,30950,496
|
||||
20250314,112000,12016849800,31000,30975,31000,30975,456
|
||||
20250314,111900,12002715275,30975,30950,31000,30950,441
|
||||
20250314,111800,11989049050,30950,30950,31000,30900,1267
|
||||
20250314,111700,11949841050,30950,30950,31000,30900,487
|
||||
20250314,111600,11934768400,30950,30975,31000,30950,461
|
||||
20250314,111500,11920490325,31000,31000,31000,30950,2001
|
||||
20250314,111400,11858535575,31000,31000,31000,30950,256
|
||||
20250314,111300,11850606650,30950,31000,31050,30950,1283
|
||||
20250314,111200,11810833075,31000,31000,31000,30950,488
|
||||
20250314,111100,11795722875,31050,31025,31050,31000,366
|
||||
20250314,111000,11784376200,31050,31000,31050,30950,1245
|
||||
20250314,110900,11745779875,31050,31000,31050,31000,267
|
||||
20250314,110800,11737494825,31000,31100,31100,31000,255
|
||||
20250314,110700,11729577525,31100,31075,31100,31050,322
|
||||
20250314,110600,11719578100,31100,31100,31100,31100,195
|
||||
20250314,110500,11713513600,31050,31100,31100,31050,146
|
||||
20250314,110400,11708976250,31050,31100,31100,31050,260
|
||||
20250314,110300,11700903150,31050,31000,31100,31000,305
|
||||
20250314,110200,11691432600,31050,31100,31100,31050,248
|
||||
20250314,110100,11683727700,31050,31100,31100,31050,471
|
||||
20250314,110000,11669097950,31100,31000,31150,31000,3015
|
||||
20250314,105900,11575349450,31000,30950,31050,30950,583
|
||||
20250314,105800,11557297700,31000,30950,31000,30950,139
|
||||
20250314,105700,11552994150,30950,31000,31000,30900,1016
|
||||
20250314,105600,11521549200,31000,31100,31100,31000,167
|
||||
20250314,105500,11516367250,31100,31050,31100,31000,437
|
||||
20250314,105400,11502797400,31050,31100,31100,31050,59
|
||||
20250314,105300,11500965250,31100,31000,31100,30950,214
|
||||
20250314,105200,11494321350,31000,31050,31050,30950,209
|
||||
20250314,105100,11487847250,31000,31000,31000,31000,107
|
||||
20250314,105000,11484530250,31000,30950,31000,30950,44
|
||||
20250314,104900,11483166900,31000,30950,31000,30950,198
|
||||
20250314,104800,11477034950,30950,31000,31000,30900,317
|
||||
20250314,104700,11467231375,31000,31000,31050,30950,2473
|
||||
20250314,104600,11390624225,31000,31050,31050,31000,308
|
||||
20250314,104500,11381067950,31000,31000,31050,31000,31
|
||||
20250314,104400,11380106700,31050,31000,31050,31000,144
|
||||
20250314,104300,11375636400,31050,31075,31100,31000,664
|
||||
20250314,104200,11355018800,31100,31050,31100,31025,217
|
||||
20250314,104100,11348277925,31025,31000,31050,31000,1088
|
||||
20250314,104000,11314540750,31000,30950,31000,30950,324
|
||||
20250314,103900,11304504250,30950,30950,31000,30950,573
|
||||
20250314,103800,11286766325,30950,30900,30950,30900,801
|
||||
20250314,103700,11261977075,30950,30900,30950,30900,606
|
||||
20250314,103600,11243223025,30900,30950,30950,30900,552
|
||||
20250314,103500,11226165675,30950,30900,30950,30900,63
|
||||
20250314,103400,11224216225,30900,30900,30900,30850,621
|
||||
20250314,103300,11205027425,30950,30950,30950,30900,27
|
||||
20250314,103200,11204192675,30950,30900,30950,30900,134
|
||||
20250314,103100,11200048175,30900,30950,30950,30850,621
|
||||
20250314,103000,11180864225,30950,30850,30950,30850,859
|
||||
20250314,102900,11154347775,30850,30800,30850,30750,880
|
||||
20250314,102800,11127245975,30800,30800,30850,30750,841
|
||||
20250314,102700,11101348475,30800,30800,30850,30800,424
|
||||
20250314,102600,11088282525,30850,30850,30850,30800,442
|
||||
20250314,102500,11074663600,30800,30800,30850,30800,1024
|
||||
20250314,102400,11043123450,30800,30800,30800,30750,224
|
||||
20250314,102300,11036233850,30800,30800,30800,30750,992
|
||||
20250314,102200,11005726500,30800,30850,30875,30750,1599
|
||||
20250314,102100,10956515725,30850,30800,30850,30750,524
|
||||
20250314,102000,10940398075,30750,30800,30850,30750,3055
|
||||
20250314,101900,10846371275,30800,30900,30900,30800,2415
|
||||
20250314,101800,10771856575,30900,30950,31000,30900,1276
|
||||
20250314,101700,10732394275,31000,30925,31000,30900,262
|
||||
20250314,101600,10724287450,30900,30850,30900,30850,690
|
||||
20250314,101500,10702977025,30900,30950,31000,30900,3189
|
||||
20250314,101400,10604311775,31000,30950,31050,30950,2416
|
||||
20250314,101300,10529488925,30950,31075,31075,30950,2267
|
||||
20250314,101200,10459221600,31100,31125,31125,31050,317
|
||||
20250314,101100,10449369025,31100,31050,31125,31050,612
|
||||
20250314,101000,10430335700,31050,31100,31100,31050,1220
|
||||
20250314,100900,10392414100,31100,31200,31200,31100,1018
|
||||
20250314,100800,10360715675,31250,31200,31275,31150,902
|
||||
20250314,100700,10332561600,31200,31200,31250,31150,493
|
||||
20250314,100600,10317177650,31200,31250,31250,31150,951
|
||||
20250314,100500,10287504000,31250,31150,31300,31150,4380
|
||||
20250314,100400,10150824150,31100,31150,31150,31100,1280
|
||||
20250314,100300,10110999150,31150,31200,31250,31100,3091
|
||||
20250314,100200,10014617000,31200,30900,31200,30900,1243
|
||||
20250314,100100,9976029275,30900,30950,31000,30900,299
|
||||
20250314,100000,9966784925,30950,30950,31000,30900,1046
|
||||
20250314,095900,9934429725,30975,30950,31000,30900,228
|
||||
20250314,095800,9927373900,30950,30900,31000,30850,1435
|
||||
20250314,095700,9882945350,30900,30900,30950,30850,2070
|
||||
20250314,095600,9819001800,30900,31000,31000,30900,2258
|
||||
20250314,095500,9749152400,31000,30975,31050,30950,1081
|
||||
20250314,095400,9715671100,31050,31050,31100,30950,3653
|
||||
20250314,095300,9602480850,31000,31050,31100,30950,10452
|
||||
20250314,095200,9278249400,31050,31100,31100,31050,407
|
||||
20250314,095100,9265599275,31100,31100,31150,31050,1450
|
||||
20250314,095000,9220522300,31100,31100,31100,31050,2441
|
||||
20250314,094900,9144634300,31150,31150,31200,31100,2601
|
||||
20250314,094800,9063612375,31150,31150,31200,31100,898
|
||||
20250314,094700,9035648375,31150,31100,31150,31100,563
|
||||
20250314,094600,9018121500,31100,31050,31150,31000,2166
|
||||
20250314,094500,8950794450,31050,31150,31150,31050,3654
|
||||
20250314,094400,8837242250,31050,31250,31300,31050,4846
|
||||
20250314,094300,8686202600,31250,31350,31400,31250,5725
|
||||
20250314,094200,8506914650,31350,31500,31500,31350,1377
|
||||
20250314,094100,8463646700,31500,31600,31600,31500,1337
|
||||
20250314,094000,8421477300,31600,31300,31650,31300,2313
|
||||
20250314,093900,8348492625,31300,31300,31400,31250,3975
|
||||
20250314,093800,8224026200,31300,31450,31500,31300,4834
|
||||
20250314,093700,8072357825,31450,31500,31600,31450,3309
|
||||
20250314,093600,7968100725,31500,31700,31700,31500,4109
|
||||
20250314,093500,7838256375,31650,31650,31700,31600,3058
|
||||
20250314,093400,7741447975,31650,31700,31750,31650,3106
|
||||
20250314,093300,7643001425,31700,31750,31750,31700,2746
|
||||
20250314,093200,7555902775,31750,31750,31800,31650,6051
|
||||
20250314,093100,7363899675,31750,31600,31800,31600,7256
|
||||
20250314,093000,7133596600,31650,31550,31650,31500,3999
|
||||
20250314,092900,7007258050,31550,31550,31600,31400,2378
|
||||
20250314,092800,6932360375,31600,31575,31650,31450,3137
|
||||
20250314,092700,6833421925,31550,31350,31550,31350,2325
|
||||
20250314,092600,6760237525,31350,31750,31750,31350,6038
|
||||
20250314,092500,6570037725,31700,31700,31800,31700,8278
|
||||
20250314,092400,6307269625,31750,31450,31750,31450,11987
|
||||
20250314,092300,5928145350,31450,31400,31500,31400,3264
|
||||
20250314,092200,5825479750,31400,31450,31500,31400,4388
|
||||
20250314,092100,5687510250,31500,31400,31500,31400,5276
|
||||
20250314,092000,5521468300,31450,31300,31450,31300,6552
|
||||
20250314,091900,5315681600,31350,31275,31350,31250,733
|
||||
20250314,091800,5292741250,31250,31150,31275,31150,2059
|
||||
20250314,091700,5228512775,31150,31250,31250,31150,1634
|
||||
20250314,091600,5177538625,31150,31250,31350,31150,3134
|
||||
20250314,091500,5079578925,31300,31400,31450,31250,6843
|
||||
20250314,091400,4864865950,31400,31050,31450,31050,7683
|
||||
20250314,091300,4624423450,31050,31050,31100,31000,2480
|
||||
20250314,091200,4547410050,31050,31050,31100,31000,2906
|
||||
20250314,091100,4457204100,31050,31000,31050,31000,6114
|
||||
20250314,091000,4267634050,31000,31150,31150,31000,8238
|
||||
20250314,090900,4011825000,31150,31250,31300,31100,8560
|
||||
20250314,090800,3744736525,31300,31300,31350,31250,4022
|
||||
20250314,090700,3618929850,31300,31350,31400,31250,13475
|
||||
20250314,090600,3196514725,31400,31350,31450,31300,7923
|
||||
20250314,090500,2947888675,31300,31550,31600,31300,17313
|
||||
20250314,090400,2403859450,31550,31150,31550,31100,23853
|
||||
20250314,090300,1657246400,31200,31000,31200,30850,6633
|
||||
20250314,090200,1451475100,31000,31050,31100,30800,8764
|
||||
20250314,090100,1180209500,31150,31000,31250,30950,17957
|
||||
20250314,090000,621762400,31050,30750,31050,30600,19580
|
||||
|
Reference in New Issue
Block a user