Update 2025-03-14 3452 candle_min
This commit is contained in:
692
144510/min/candle-20250314.csv
Normal file
692
144510/min/candle-20250314.csv
Normal file
@@ -0,0 +1,692 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,203000,1537750650,22950,22950,22950,22950,868
|
||||
20250314,202900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,202800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,202700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,202600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,202500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,202400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,202300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,202200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,202100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,202000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,201900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,201800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,201700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,201600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,201500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,201400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,201300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,201200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,201100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,201000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,200900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,200800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,200700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,200600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,200500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,200400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,200300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,200200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,200100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,200000,1537750650,22950,22950,22950,22950,868
|
||||
20250314,195900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,195800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,195700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,195600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,195500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,195400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,195300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,195200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,195100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,195000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,194900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,194800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,194700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,194600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,194500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,194400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,194300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,194200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,194100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,194000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,193900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,193800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,193700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,193600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,193500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,193400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,193300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,193200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,193100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,193000,1537750650,22950,22950,22950,22950,868
|
||||
20250314,192900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,192800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,192700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,192600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,192500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,192400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,192300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,192200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,192100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,192000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,191900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,191800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,191700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,191600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,191500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,191400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,191300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,191200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,191100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,191000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,190900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,190800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,190700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,190600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,190500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,190400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,190300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,190200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,190100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,190000,1537750650,22950,22950,22950,22950,868
|
||||
20250314,185900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,185800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,185700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,185600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,185500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,185400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,185300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,185200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,185100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,185000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,184900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,184800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,184700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,184600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,184500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,184400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,184300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,184200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,184100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,184000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,183900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,183800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,183700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,183600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,183500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,183400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,183300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,183200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,183100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,183000,1537750650,22950,22950,22950,22950,868
|
||||
20250314,182900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,182800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,182700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,182600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,182500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,182400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,182300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,182200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,182100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,182000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,181900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,181800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,181700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,181600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,181500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,181400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,181300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,181200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,181100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,181000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,180900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,180800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,180700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,180600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,180500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,180400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,180300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,180200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,180100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,180000,1537750650,22950,22950,22950,22950,868
|
||||
20250314,175900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,175800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,175700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,175600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,175500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,175400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,175300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,175200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,175100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,175000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,174900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,174800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,174700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,174600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,174500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,174400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,174300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,174200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,174100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,174000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,173900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,173800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,173700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,173600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,173500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,173400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,173300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,173200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,173100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,173000,1537750650,22950,22950,22950,22950,868
|
||||
20250314,172900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,172800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,172700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,172600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,172500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,172400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,172300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,172200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,172100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,172000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,171900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,171800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,171700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,171600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,171500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,171400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,171300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,171200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,171100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,171000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,170900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,170800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,170700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,170600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,170500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,170400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,170300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,170200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,170100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,170000,1537750650,22950,22950,22950,22950,868
|
||||
20250314,165900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,165800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,165700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,165600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,165500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,165400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,165300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,165200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,165100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,165000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,164900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,164800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,164700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,164600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,164500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,164400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,164300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,164200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,164100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,164000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,163900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,163800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,163700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,163600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,163500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,163400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,163300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,163200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,163100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,163000,1537750650,22950,22950,22950,22950,868
|
||||
20250314,162900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,162800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,162700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,162600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,162500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,162400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,162300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,162200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,162100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,162000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,161900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,161800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,161700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,161600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,161500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,161400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,161300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,161200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,161100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,161000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,160900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,160800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,160700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,160600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,160500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,160400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,160300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,160200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,160100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,160000,1537750650,22950,22950,22950,22950,868
|
||||
20250314,155900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,155800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,155700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,155600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,155500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,155400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,155300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,155200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,155100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,155000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,154900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,154800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,154700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,154600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,154500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,154400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,154300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,154200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,154100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,154000,1537750650,22950,22950,22950,22950,0
|
||||
20250314,153900,1537750650,22950,22950,22950,22950,0
|
||||
20250314,153800,1537750650,22950,22950,22950,22950,0
|
||||
20250314,153700,1537750650,22950,22950,22950,22950,0
|
||||
20250314,153600,1537750650,22950,22950,22950,22950,0
|
||||
20250314,153500,1537750650,22950,22950,22950,22950,0
|
||||
20250314,153400,1537750650,22950,22950,22950,22950,0
|
||||
20250314,153300,1537750650,22950,22950,22950,22950,0
|
||||
20250314,153200,1537750650,22950,22950,22950,22950,0
|
||||
20250314,153100,1537750650,22950,22950,22950,22950,0
|
||||
20250314,153000,1537750650,22950,22950,22950,22950,1736
|
||||
20250314,152900,1517830050,22850,22850,22850,22850,0
|
||||
20250314,152800,1517830050,22850,22850,22850,22850,0
|
||||
20250314,152700,1517830050,22850,22850,22850,22850,0
|
||||
20250314,152600,1517830050,22850,22850,22850,22850,0
|
||||
20250314,152500,1517830050,22850,22850,22850,22850,0
|
||||
20250314,152400,1517830050,22850,22850,22850,22850,0
|
||||
20250314,152300,1517830050,22850,22850,22850,22850,0
|
||||
20250314,152200,1517830050,22850,22850,22850,22850,0
|
||||
20250314,152100,1517830050,22850,22850,22850,22850,0
|
||||
20250314,152000,1517830050,22850,22850,22850,22850,0
|
||||
20250314,151900,1517830050,22850,22900,22900,22850,174
|
||||
20250314,151800,1513846300,22900,22900,22900,22900,30
|
||||
20250314,151700,1513159300,22900,22850,22900,22850,51
|
||||
20250314,151600,1511993100,22900,22900,22900,22900,19
|
||||
20250314,151500,1511558000,22900,22900,22950,22900,35
|
||||
20250314,151400,1510756450,22900,22900,22900,22900,0
|
||||
20250314,151300,1510756450,22900,22950,22950,22900,53
|
||||
20250314,151200,1509540650,23000,23000,23000,23000,2
|
||||
20250314,151100,1509494650,23000,23000,23000,23000,188
|
||||
20250314,151000,1505170650,23000,23000,23000,22950,97
|
||||
20250314,150900,1502942650,22900,22950,22950,22900,88
|
||||
20250314,150800,1500926200,22950,22950,22950,22950,17
|
||||
20250314,150700,1500536050,23000,23000,23000,23000,0
|
||||
20250314,150600,1500536050,23000,23000,23000,23000,11
|
||||
20250314,150500,1500283050,23000,23000,23000,23000,16
|
||||
20250314,150400,1499915050,23000,22900,23000,22900,203
|
||||
20250314,150300,1495255600,22850,22950,22950,22850,184
|
||||
20250314,150200,1491051000,22900,22900,22900,22900,100
|
||||
20250314,150100,1488761000,22850,22900,22900,22850,61
|
||||
20250314,150000,1487364950,22900,22950,22950,22900,1073
|
||||
20250314,145900,1462792950,22950,22950,22950,22950,50
|
||||
20250314,145800,1461645450,22950,22950,22950,22950,0
|
||||
20250314,145700,1461645450,22950,22950,22950,22950,25
|
||||
20250314,145600,1461071700,23000,23000,23000,23000,0
|
||||
20250314,145500,1461071700,23000,22950,23000,22950,165
|
||||
20250314,145400,1457284700,23000,23000,23000,23000,6
|
||||
20250314,145300,1457146700,23000,22950,23000,22950,531
|
||||
20250314,145200,1444948700,22950,23000,23000,22950,51
|
||||
20250314,145100,1443778200,23000,23000,23000,23000,2
|
||||
20250314,145000,1443732200,23000,23000,23000,23000,56
|
||||
20250314,144900,1442444200,23000,23050,23050,23000,25
|
||||
20250314,144800,1441868000,23050,23050,23050,23050,0
|
||||
20250314,144700,1441868000,23050,23050,23050,23050,0
|
||||
20250314,144600,1441868000,23050,23050,23050,23050,1
|
||||
20250314,144500,1441844950,23000,23000,23050,23000,30
|
||||
20250314,144400,1441154900,23050,23050,23050,23000,106
|
||||
20250314,144300,1438716650,23000,23000,23050,23000,264
|
||||
20250314,144200,1432644600,23000,23000,23000,23000,1
|
||||
20250314,144100,1432621600,23050,23000,23050,23000,202
|
||||
20250314,144000,1427975550,23000,23050,23050,22900,1870
|
||||
20250314,143900,1385018350,23050,23100,23100,23050,56
|
||||
20250314,143800,1383724800,23100,23100,23100,23100,18
|
||||
20250314,143700,1383309000,23050,23050,23050,23050,0
|
||||
20250314,143600,1383309000,23050,23050,23050,23050,0
|
||||
20250314,143500,1383309000,23050,23050,23050,23050,0
|
||||
20250314,143400,1383309000,23050,23050,23050,23050,40
|
||||
20250314,143300,1382387000,23150,23050,23150,23050,405
|
||||
20250314,143200,1373050250,23000,23000,23000,23000,0
|
||||
20250314,143100,1373050250,23000,23100,23100,23000,430
|
||||
20250314,143000,1363138950,23100,23100,23100,23100,442
|
||||
20250314,142900,1352928750,23150,23150,23150,23150,140
|
||||
20250314,142800,1349687750,23150,23150,23150,23150,140
|
||||
20250314,142700,1346446750,23150,23100,23150,23100,40
|
||||
20250314,142600,1345521250,23150,23150,23150,23150,4
|
||||
20250314,142500,1345428650,23100,23100,23100,23100,200
|
||||
20250314,142400,1340808650,23100,23100,23100,23100,2
|
||||
20250314,142300,1340762450,23100,23100,23100,23100,0
|
||||
20250314,142200,1340762450,23100,23100,23100,23100,0
|
||||
20250314,142100,1340762450,23100,23100,23100,23100,0
|
||||
20250314,142000,1340762450,23100,23150,23150,23100,14
|
||||
20250314,141900,1340438850,23150,23100,23150,23100,22
|
||||
20250314,141800,1339929600,23150,23150,23150,23150,113
|
||||
20250314,141700,1337313650,23150,23150,23150,23150,88
|
||||
20250314,141600,1335276450,23150,23150,23200,23150,28
|
||||
20250314,141500,1334628200,23150,23150,23150,23150,0
|
||||
20250314,141400,1334628200,23150,23150,23150,23150,296
|
||||
20250314,141300,1327775800,23200,23200,23200,23150,421
|
||||
20250314,141200,1318009200,23200,23150,23200,23100,26
|
||||
20250314,141100,1317407650,23150,23150,23150,23150,0
|
||||
20250314,141000,1317407650,23150,23200,23200,23150,4
|
||||
20250314,140900,1317314950,23150,23150,23200,23150,10
|
||||
20250314,140800,1317083250,23200,23200,23200,23200,0
|
||||
20250314,140700,1317083250,23200,23200,23200,23200,1
|
||||
20250314,140600,1317060050,23200,23175,23200,23150,182
|
||||
20250314,140500,1312846625,23200,23200,23200,23200,20
|
||||
20250314,140400,1312382625,23200,23200,23200,23200,30
|
||||
20250314,140300,1311686625,23200,23200,23200,23200,50
|
||||
20250314,140200,1310526625,23200,23200,23200,23200,0
|
||||
20250314,140100,1310526625,23200,23200,23200,23200,0
|
||||
20250314,140000,1310526625,23200,23200,23200,23200,1
|
||||
20250314,135900,1310503425,23200,23200,23200,23200,9
|
||||
20250314,135800,1310294625,23200,23200,23200,23200,3
|
||||
20250314,135700,1310225025,23200,23200,23200,23200,1
|
||||
20250314,135600,1310201825,23200,23150,23200,23150,12
|
||||
20250314,135500,1309923975,23200,23200,23200,23200,20
|
||||
20250314,135400,1309459975,23150,23150,23150,23150,32
|
||||
20250314,135300,1308719175,23150,23150,23150,23150,6
|
||||
20250314,135200,1308580275,23150,23150,23150,23150,16
|
||||
20250314,135100,1308209875,23150,23100,23150,23100,2
|
||||
20250314,135000,1308163625,23150,23150,23150,23150,1
|
||||
20250314,134900,1308140475,23150,23150,23150,23150,1
|
||||
20250314,134800,1308117325,23100,23100,23100,23100,28
|
||||
20250314,134700,1307470525,23100,23150,23150,23100,5
|
||||
20250314,134600,1307354925,23150,23150,23150,23150,23
|
||||
20250314,134500,1306822475,23200,23200,23200,23200,0
|
||||
20250314,134400,1306822475,23200,23200,23200,23200,0
|
||||
20250314,134300,1306822475,23200,23200,23200,23200,0
|
||||
20250314,134200,1306822475,23200,23200,23200,23200,0
|
||||
20250314,134100,1306822475,23200,23200,23200,23200,0
|
||||
20250314,134000,1306822475,23200,23150,23200,23100,104
|
||||
20250314,133900,1304418575,23150,23150,23150,23150,57
|
||||
20250314,133800,1303099025,23200,23200,23200,23200,0
|
||||
20250314,133700,1303099025,23200,23200,23200,23150,3
|
||||
20250314,133600,1303029475,23150,23150,23150,23100,340
|
||||
20250314,133500,1295172225,23200,23200,23200,23200,197
|
||||
20250314,133400,1290601825,23200,23200,23200,23200,0
|
||||
20250314,133300,1290601825,23200,23200,23200,23200,0
|
||||
20250314,133200,1290601825,23200,23200,23200,23200,12
|
||||
20250314,133100,1290323425,23200,23200,23200,23200,0
|
||||
20250314,133000,1290323425,23200,23200,23200,23200,0
|
||||
20250314,132900,1290323425,23200,23200,23200,23200,1
|
||||
20250314,132800,1290300225,23200,23200,23200,23200,0
|
||||
20250314,132700,1290300225,23200,23200,23200,23200,30
|
||||
20250314,132600,1289604225,23250,23275,23275,23250,107
|
||||
20250314,132500,1287116450,23300,23300,23300,23300,1
|
||||
20250314,132400,1287093150,23300,23300,23300,23300,2
|
||||
20250314,132300,1287046550,23300,23300,23300,23300,2
|
||||
20250314,132200,1286999950,23300,23300,23300,23300,101
|
||||
20250314,132100,1284646650,23300,23250,23300,23250,7
|
||||
20250314,132000,1284483850,23250,23250,23300,23250,225
|
||||
20250314,131900,1279252550,23250,23250,23250,23250,23
|
||||
20250314,131800,1278717800,23250,23250,23250,23250,1
|
||||
20250314,131700,1278694550,23250,23250,23250,23250,5
|
||||
20250314,131600,1278578300,23250,23250,23250,23250,16
|
||||
20250314,131500,1278206300,23250,23250,23250,23250,1
|
||||
20250314,131400,1278183050,23250,23250,23250,23250,1
|
||||
20250314,131300,1278159800,23250,23250,23250,23200,218
|
||||
20250314,131200,1273102100,23200,23200,23250,23200,194
|
||||
20250314,131100,1268601250,23250,23250,23250,23250,10
|
||||
20250314,131000,1268368750,23200,23200,23200,23200,47
|
||||
20250314,130900,1267278350,23150,23150,23150,23150,0
|
||||
20250314,130800,1267278350,23150,23150,23150,23150,0
|
||||
20250314,130700,1267278350,23150,23150,23150,23150,0
|
||||
20250314,130600,1267278350,23150,23150,23150,23150,0
|
||||
20250314,130500,1267278350,23150,23150,23150,23150,0
|
||||
20250314,130400,1267278350,23150,23150,23150,23150,34
|
||||
20250314,130300,1266491250,23200,23200,23200,23200,0
|
||||
20250314,130200,1266491250,23200,23200,23200,23200,220
|
||||
20250314,130100,1261387250,23250,23250,23250,23250,6
|
||||
20250314,130000,1261247750,23250,23250,23250,23250,0
|
||||
20250314,125900,1261247750,23250,23250,23250,23250,0
|
||||
20250314,125800,1261247750,23250,23250,23250,23250,0
|
||||
20250314,125700,1261247750,23250,23250,23250,23250,10
|
||||
20250314,125600,1261015250,23200,23200,23200,23200,0
|
||||
20250314,125500,1261015250,23200,23200,23200,23200,0
|
||||
20250314,125400,1261015250,23200,23200,23200,23200,233
|
||||
20250314,125300,1255609650,23150,23150,23150,23150,50
|
||||
20250314,125200,1254452150,23200,23200,23200,23200,1
|
||||
20250314,125100,1254428950,23200,23200,23200,23200,4
|
||||
20250314,125000,1254336150,23200,23200,23200,23200,179
|
||||
20250314,124900,1250183350,23200,23200,23200,23200,37
|
||||
20250314,124800,1249324950,23250,23250,23250,23250,0
|
||||
20250314,124700,1249324950,23250,23250,23250,23250,1
|
||||
20250314,124600,1249301700,23200,23200,23200,23200,37
|
||||
20250314,124500,1248443300,23200,23200,23200,23200,1
|
||||
20250314,124400,1248420100,23200,23200,23200,23200,7
|
||||
20250314,124300,1248257700,23200,23200,23200,23200,50
|
||||
20250314,124200,1247097700,23200,23200,23250,23200,72
|
||||
20250314,124100,1245427250,23200,23200,23200,23200,18
|
||||
20250314,124000,1245009650,23250,23250,23250,23100,1417
|
||||
20250314,123900,1212220850,23250,23250,23250,23250,10
|
||||
20250314,123800,1211988350,23250,23250,23250,23250,2
|
||||
20250314,123700,1211941850,23300,23300,23300,23300,1
|
||||
20250314,123600,1211918550,23300,23300,23300,23300,107
|
||||
20250314,123500,1209425450,23250,23250,23250,23250,0
|
||||
20250314,123400,1209425450,23250,23250,23250,23250,50
|
||||
20250314,123300,1208262950,23250,23250,23250,23250,120
|
||||
20250314,123200,1205472950,23300,23300,23300,23300,64
|
||||
20250314,123100,1203981750,23350,23350,23350,23350,0
|
||||
20250314,123000,1203981750,23350,23350,23350,23350,1
|
||||
20250314,122900,1203958400,23350,23350,23350,23350,18
|
||||
20250314,122800,1203538100,23350,23350,23350,23350,192
|
||||
20250314,122700,1199054900,23350,23350,23350,23350,0
|
||||
20250314,122600,1199054900,23350,23350,23350,23350,0
|
||||
20250314,122500,1199054900,23350,23350,23350,23350,0
|
||||
20250314,122400,1199054900,23350,23350,23350,23350,0
|
||||
20250314,122300,1199054900,23350,23300,23350,23300,2
|
||||
20250314,122200,1199008250,23300,23300,23300,23300,23
|
||||
20250314,122100,1198472350,23300,23300,23300,23300,40
|
||||
20250314,122000,1197540350,23300,23300,23300,23300,3
|
||||
20250314,121900,1197470450,23350,23350,23350,23350,41
|
||||
20250314,121800,1196513100,23350,23350,23350,23350,0
|
||||
20250314,121700,1196513100,23350,23300,23350,23250,560
|
||||
20250314,121600,1183467050,23350,23300,23350,23300,103
|
||||
20250314,121500,1181062150,23350,23350,23350,23350,1
|
||||
20250314,121400,1181038800,23350,23350,23350,23350,0
|
||||
20250314,121300,1181038800,23350,23350,23350,23350,0
|
||||
20250314,121200,1181038800,23350,23350,23350,23350,11
|
||||
20250314,121100,1180781950,23300,23300,23300,23300,19
|
||||
20250314,121000,1180339250,23350,23350,23350,23350,8
|
||||
20250314,120900,1180152450,23350,23350,23350,23300,508
|
||||
20250314,120800,1168305250,23400,23400,23400,23400,0
|
||||
20250314,120700,1168305250,23400,23400,23400,23400,16
|
||||
20250314,120600,1167930850,23400,23400,23400,23400,1
|
||||
20250314,120500,1167907450,23400,23400,23400,23400,1
|
||||
20250314,120400,1167884050,23450,23450,23450,23450,0
|
||||
20250314,120300,1167884050,23450,23450,23450,23450,6
|
||||
20250314,120200,1167743350,23400,23400,23400,23400,12
|
||||
20250314,120100,1167462550,23400,23400,23400,23400,0
|
||||
20250314,120000,1167462550,23400,23400,23400,23400,0
|
||||
20250314,115900,1167462550,23400,23400,23400,23400,102
|
||||
20250314,115800,1165075750,23400,23500,23500,23400,200
|
||||
20250314,115700,1160384750,23550,23550,23550,23550,11
|
||||
20250314,115600,1160125700,23500,23500,23550,23500,130
|
||||
20250314,115500,1157070550,23550,23500,23550,23500,312
|
||||
20250314,115400,1149723050,23550,23550,23550,23550,28
|
||||
20250314,115300,1149063650,23550,23550,23550,23550,508
|
||||
20250314,115200,1137100250,23550,23550,23550,23550,330
|
||||
20250314,115100,1129328750,23550,23500,23550,23500,522
|
||||
20250314,115000,1117053750,23450,23450,23450,23450,0
|
||||
20250314,114900,1117053750,23450,23450,23450,23450,69
|
||||
20250314,114800,1115435700,23450,23450,23450,23450,3
|
||||
20250314,114700,1115365350,23450,23450,23450,23450,0
|
||||
20250314,114600,1115365350,23450,23450,23450,23450,0
|
||||
20250314,114500,1115365350,23450,23450,23450,23450,20
|
||||
20250314,114400,1114896350,23450,23450,23450,23450,0
|
||||
20250314,114300,1114896350,23450,23450,23450,23450,0
|
||||
20250314,114200,1114896350,23450,23450,23450,23450,96
|
||||
20250314,114100,1112645150,23450,23450,23450,23450,0
|
||||
20250314,114000,1112645150,23450,23450,23450,23450,0
|
||||
20250314,113900,1112645150,23450,23450,23450,23450,402
|
||||
20250314,113800,1103218250,23500,23400,23500,23400,339
|
||||
20250314,113700,1095267750,23400,23400,23400,23400,0
|
||||
20250314,113600,1095267750,23400,23400,23400,23400,115
|
||||
20250314,113500,1092576750,23450,23450,23450,23450,0
|
||||
20250314,113400,1092576750,23450,23450,23450,23450,5
|
||||
20250314,113300,1092459500,23450,23450,23450,23450,0
|
||||
20250314,113200,1092459500,23450,23450,23450,23450,7
|
||||
20250314,113100,1092295350,23450,23400,23450,23350,298
|
||||
20250314,113000,1085325050,23400,23400,23400,23400,0
|
||||
20250314,112900,1085325050,23400,23400,23400,23400,0
|
||||
20250314,112800,1085325050,23400,23400,23400,23400,0
|
||||
20250314,112700,1085325050,23400,23400,23400,23400,5
|
||||
20250314,112600,1085208050,23450,23400,23450,23400,782
|
||||
20250314,112500,1066909200,23400,23400,23400,23400,0
|
||||
20250314,112400,1066909200,23400,23400,23400,23400,108
|
||||
20250314,112300,1064382000,23450,23450,23450,23450,385
|
||||
20250314,112200,1055353750,23450,23450,23450,23450,0
|
||||
20250314,112100,1055353750,23450,23450,23450,23450,0
|
||||
20250314,112000,1055353750,23450,23475,23475,23450,60
|
||||
20250314,111900,1053946450,23450,23450,23450,23450,215
|
||||
20250314,111800,1048904700,23450,23450,23450,23450,1
|
||||
20250314,111700,1048881250,23450,23425,23450,23425,23
|
||||
20250314,111600,1048342225,23425,23425,23425,23400,220
|
||||
20250314,111500,1043194100,23450,23450,23450,23450,17
|
||||
20250314,111400,1042795450,23450,23450,23450,23450,39
|
||||
20250314,111300,1041880900,23450,23400,23450,23400,584
|
||||
20250314,111200,1028215100,23450,23550,23550,23450,619
|
||||
20250314,111100,1013684850,23550,23500,23550,23500,37
|
||||
20250314,111000,1012814700,23500,23500,23500,23500,12
|
||||
20250314,110900,1012532700,23500,23450,23500,23450,826
|
||||
20250314,110800,993121750,23450,23500,23500,23450,682
|
||||
20250314,110700,977128000,23500,23400,23500,23400,2490
|
||||
20250314,110600,918704900,23400,23300,23400,23300,997
|
||||
20250314,110500,895448300,23300,23300,23300,23300,95
|
||||
20250314,110400,893234800,23300,23300,23300,23300,0
|
||||
20250314,110300,893234800,23300,23300,23300,23300,0
|
||||
20250314,110200,893234800,23300,23300,23300,23300,200
|
||||
20250314,110100,888574800,23300,23350,23350,23300,102
|
||||
20250314,110000,886197575,23350,23350,23350,23350,5
|
||||
20250314,105900,886080825,23350,23300,23350,23300,135
|
||||
20250314,105800,882935125,23275,23300,23300,23275,11
|
||||
20250314,105700,882678950,23300,23300,23300,23300,10
|
||||
20250314,105600,882445950,23300,23300,23300,23300,38
|
||||
20250314,105500,881560550,23300,23300,23300,23300,18
|
||||
20250314,105400,881141150,23350,23350,23350,23350,0
|
||||
20250314,105300,881141150,23350,23300,23350,23300,14
|
||||
20250314,105200,880814300,23350,23300,23350,23300,74
|
||||
20250314,105100,879090000,23300,23300,23300,23300,0
|
||||
20250314,105000,879090000,23300,23300,23300,23300,2
|
||||
20250314,104900,879043400,23300,23300,23300,23300,40
|
||||
20250314,104800,878111400,23350,23300,23350,23300,6
|
||||
20250314,104700,877971550,23300,23300,23300,23300,25
|
||||
20250314,104600,877389050,23300,23300,23300,23300,126
|
||||
20250314,104500,874453250,23350,23350,23350,23350,17
|
||||
20250314,104400,874056300,23350,23300,23350,23300,268
|
||||
20250314,104300,867810150,23300,23150,23300,23150,278
|
||||
20250314,104200,861351100,23150,23200,23200,23150,176
|
||||
20250314,104100,857272850,23150,23150,23150,23150,5
|
||||
20250314,104000,857157100,23150,23150,23150,23150,50
|
||||
20250314,103900,855999600,23150,23200,23200,23150,305
|
||||
20250314,103800,848938600,23150,23150,23150,23100,405
|
||||
20250314,103700,839563150,23150,23100,23150,23100,124
|
||||
20250314,103600,836695650,23150,23150,23150,23150,79
|
||||
20250314,103500,834866800,23200,23200,23200,23200,22
|
||||
20250314,103400,834356400,23200,23200,23200,23050,3379
|
||||
20250314,103300,756338450,23350,23250,23350,23200,537
|
||||
20250314,103200,743863300,23300,23300,23300,23250,344
|
||||
20250314,103100,735850600,23350,23300,23350,23300,3
|
||||
20250314,103000,735780650,23300,23300,23300,23250,80
|
||||
20250314,102900,733918650,23350,23300,23350,23300,13
|
||||
20250314,102800,733615500,23300,23300,23300,23300,30
|
||||
20250314,102700,732916500,23300,23250,23300,23250,272
|
||||
20250314,102600,726590700,23250,23300,23300,23250,174
|
||||
20250314,102500,722544850,23300,23300,23300,23300,125
|
||||
20250314,102400,719632350,23350,23350,23400,23350,9
|
||||
20250314,102300,719421850,23400,23350,23400,23350,140
|
||||
20250314,102200,716148350,23300,23350,23350,23300,424
|
||||
20250314,102100,706248150,23300,23350,23350,23300,173
|
||||
20250314,102000,702209000,23300,23250,23300,23250,304
|
||||
20250314,101900,695139050,23250,23250,23250,23250,1
|
||||
20250314,101800,695115800,23300,23350,23350,23275,750
|
||||
20250314,101700,677629000,23400,23350,23400,23350,2
|
||||
20250314,101600,677582250,23400,23400,23400,23400,11
|
||||
20250314,101500,677324850,23400,23400,23400,23400,9
|
||||
20250314,101400,677114250,23350,23350,23350,23350,793
|
||||
20250314,101300,658597700,23350,23450,23450,23350,303
|
||||
20250314,101200,651509700,23400,23300,23400,23300,1114
|
||||
20250314,101100,625483250,23300,23300,23300,23300,30
|
||||
20250314,101000,624784250,23300,23300,23300,23300,35
|
||||
20250314,100900,623968750,23300,23350,23350,23300,65
|
||||
20250314,100800,622454200,23350,23400,23400,23350,574
|
||||
20250314,100700,609051200,23350,23350,23350,23350,112
|
||||
20250314,100600,606436000,23350,23350,23350,23350,10
|
||||
20250314,100500,606202500,23400,23400,23400,23350,128
|
||||
20250314,100400,603207450,23400,23400,23400,23350,965
|
||||
20250314,100300,580651450,23350,23400,23400,23350,644
|
||||
20250314,100200,565614000,23350,23400,23400,23350,67
|
||||
20250314,100100,564049400,23300,23400,23400,23300,654
|
||||
20250314,100000,548774700,23400,23500,23500,23400,152
|
||||
20250314,095900,545215750,23450,23350,23500,23350,2203
|
||||
20250314,095800,493638300,23350,23400,23400,23350,1271
|
||||
20250314,095700,463931050,23400,23400,23400,23400,276
|
||||
20250314,095600,457472650,23350,23400,23400,23350,793
|
||||
20250314,095500,438948400,23400,23250,23450,23250,2808
|
||||
20250314,095400,373407200,23250,23100,23250,23100,1420
|
||||
20250314,095300,340474950,23100,23100,23150,23100,354
|
||||
20250314,095200,332283350,23100,23050,23100,23050,333
|
||||
20250314,095100,324607300,23050,23100,23100,23050,457
|
||||
20250314,095000,314055350,23150,23150,23200,23150,152
|
||||
20250314,094900,310536050,23150,23050,23150,23050,1500
|
||||
20250314,094800,275909300,23050,23000,23050,23000,1193
|
||||
20250314,094700,248461650,23000,23000,23050,23000,115
|
||||
20250314,094600,245816250,23050,22950,23050,22950,534
|
||||
20250314,094500,233531050,22950,22950,22950,22950,107
|
||||
20250314,094400,231075400,22950,22950,22950,22950,11
|
||||
20250314,094300,230822950,22950,22950,22950,22950,57
|
||||
20250314,094200,229514800,23000,23000,23000,23000,22
|
||||
20250314,094100,229008800,22950,23000,23000,22950,117
|
||||
20250314,094000,226321950,23000,22950,23000,22950,216
|
||||
20250314,093900,221364650,22950,22900,22950,22850,847
|
||||
20250314,093800,201972500,22900,22900,22900,22850,516
|
||||
20250314,093700,190181400,22850,22950,22950,22800,810
|
||||
20250314,093600,171649500,22950,22950,22950,22950,3
|
||||
20250314,093500,171580650,22950,22900,22950,22900,270
|
||||
20250314,093400,165397550,22900,22900,23000,22900,670
|
||||
20250314,093300,150048600,22900,22900,22900,22850,1115
|
||||
20250314,093200,124566650,22900,22750,22900,22750,682
|
||||
20250314,093100,109012400,22800,22800,22850,22800,149
|
||||
20250314,093000,105614350,22800,22750,22800,22700,1518
|
||||
20250314,092900,71129500,22750,22750,22750,22750,21
|
||||
20250314,092800,70651750,22750,22750,22750,22700,17
|
||||
20250314,092700,70265250,22750,22700,22750,22650,106
|
||||
20250314,092600,67859050,22650,22700,22700,22650,51
|
||||
20250314,092500,66701400,22700,22700,22700,22700,3
|
||||
20250314,092400,66633300,22700,22700,22700,22700,26
|
||||
20250314,092300,66043100,22700,22700,22700,22700,5
|
||||
20250314,092200,65929600,22700,22700,22700,22700,20
|
||||
20250314,092100,65475600,22700,22650,22700,22650,58
|
||||
20250314,092000,64161850,22650,22650,22650,22650,50
|
||||
20250314,091900,63029350,22650,22650,22650,22650,1
|
||||
20250314,091800,63006700,22600,22600,22600,22600,0
|
||||
20250314,091700,63006700,22600,22600,22600,22600,32
|
||||
20250314,091600,62283500,22600,22600,22600,22600,48
|
||||
20250314,091500,61198700,22600,22600,22600,22600,675
|
||||
20250314,091400,45943700,22600,22650,22750,22600,452
|
||||
20250314,091300,35702250,22650,22650,22650,22650,2
|
||||
20250314,091200,35656950,22650,22550,22650,22550,59
|
||||
20250314,091100,34325900,22650,22550,22650,22550,30
|
||||
20250314,091000,33649300,22550,22600,22600,22550,119
|
||||
20250314,090900,30964900,22600,22650,22650,22600,39
|
||||
20250314,090800,30082850,22650,22650,22650,22600,214
|
||||
20250314,090700,25243400,22650,22600,22650,22600,404
|
||||
20250314,090600,16101550,22650,22650,22650,22650,1
|
||||
20250314,090500,16078900,22600,22600,22600,22600,13
|
||||
20250314,090400,15785100,22650,22650,22750,22650,243
|
||||
20250314,090300,10269000,22550,22550,22550,22550,0
|
||||
20250314,090200,10269000,22550,22600,22600,22550,395
|
||||
20250314,090100,1361550,22600,22600,22600,22600,1
|
||||
20250314,090000,1338950,22600,22700,22700,22600,59
|
||||
|
Reference in New Issue
Block a user