Update 2025-03-14 3452 candle_min
This commit is contained in:
703
196170/min/candle-20250314.csv
Normal file
703
196170/min/candle-20250314.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,204100,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,204000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,203900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,203800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,203700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,203600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,203500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,203400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,203300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,203200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,203100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,203000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,202900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,202800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,202700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,202600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,202500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,202400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,202300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,202200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,202100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,202000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,201900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,201800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,201700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,201600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,201500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,201400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,201300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,201200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,201100,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,201000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,200900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,200800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,200700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,200600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,200500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,200400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,200300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,200200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,200100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,200000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,195900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,195800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,195700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,195600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,195500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,195400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,195300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,195200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,195100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,195000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,194900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,194800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,194700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,194600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,194500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,194400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,194300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,194200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,194100,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,194000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,193900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,193800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,193700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,193600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,193500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,193400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,193300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,193200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,193100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,193000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,192900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,192800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,192700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,192600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,192500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,192400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,192300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,192200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,192100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,192000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,191900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,191800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,191700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,191600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,191500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,191400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,191300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,191200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,191100,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,191000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,190900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,190800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,190700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,190600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,190500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,190400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,190300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,190200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,190100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,190000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,185900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,185800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,185700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,185600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,185500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,185400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,185300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,185200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,185100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,185000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,184900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,184800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,184700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,184600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,184500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,184400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,184300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,184200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,184100,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,184000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,183900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,183800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,183700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,183600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,183500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,183400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,183300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,183200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,183100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,183000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,182900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,182800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,182700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,182600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,182500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,182400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,182300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,182200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,182100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,182000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,181900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,181800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,181700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,181600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,181500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,181400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,181300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,181200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,181100,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,181000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,180900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,180800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,180700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,180600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,180500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,180400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,180300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,180200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,180100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,180000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,175900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,175800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,175700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,175600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,175500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,175400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,175300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,175200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,175100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,175000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,174900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,174800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,174700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,174600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,174500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,174400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,174300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,174200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,174100,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,174000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,173900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,173800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,173700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,173600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,173500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,173400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,173300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,173200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,173100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,173000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,172900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,172800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,172700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,172600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,172500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,172400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,172300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,172200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,172100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,172000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,171900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,171800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,171700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,171600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,171500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,171400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,171300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,171200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,171100,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,171000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,170900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,170800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,170700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,170600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,170500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,170400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,170300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,170200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,170100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,170000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,165900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,165800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,165700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,165600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,165500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,165400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,165300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,165200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,165100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,165000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,164900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,164800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,164700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,164600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,164500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,164400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,164300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,164200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,164100,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,164000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,163900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,163800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,163700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,163600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,163500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,163400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,163300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,163200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,163100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,163000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,162900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,162800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,162700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,162600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,162500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,162400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,162300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,162200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,162100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,162000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,161900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,161800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,161700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,161600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,161500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,161400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,161300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,161200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,161100,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,161000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,160900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,160800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,160700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,160600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,160500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,160400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,160300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,160200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,160100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,160000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,155900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,155800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,155700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,155600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,155500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,155400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,155300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,155200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,155100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,155000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,154900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,154800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,154700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,154600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,154500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,154400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,154300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,154200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,154100,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,154000,399355684500,392000,392000,392000,392000,0
|
||||
20250314,153900,399355684500,392000,392000,392000,392000,0
|
||||
20250314,153800,399355684500,392000,392000,392000,392000,0
|
||||
20250314,153700,399355684500,392000,392000,392000,392000,0
|
||||
20250314,153600,399355684500,392000,392000,392000,392000,0
|
||||
20250314,153500,399355684500,392000,392000,392000,392000,0
|
||||
20250314,153400,399355684500,392000,392000,392000,392000,0
|
||||
20250314,153300,399355684500,392000,392000,392000,392000,0
|
||||
20250314,153200,399355684500,392000,392000,392000,392000,0
|
||||
20250314,153100,399355684500,392000,392000,392000,392000,0
|
||||
20250314,153000,399355684500,392000,392000,392000,392000,19150
|
||||
20250314,152900,391848884500,394000,394000,394000,394000,0
|
||||
20250314,152800,391848884500,394000,394000,394000,394000,0
|
||||
20250314,152700,391848884500,394000,394000,394000,394000,0
|
||||
20250314,152600,391848884500,394000,394000,394000,394000,0
|
||||
20250314,152500,391848884500,394000,394000,394000,394000,0
|
||||
20250314,152400,391848884500,394000,394000,394000,394000,0
|
||||
20250314,152300,391848884500,394000,394000,394000,394000,0
|
||||
20250314,152200,391848884500,394000,394000,394000,394000,0
|
||||
20250314,152100,391848884500,394000,394000,394000,394000,0
|
||||
20250314,152000,391848884500,394000,394000,394000,394000,0
|
||||
20250314,151900,391848884500,394000,394500,394500,393500,4272
|
||||
20250314,151800,390165423250,394500,393500,394500,393500,1612
|
||||
20250314,151700,389529815250,394000,394000,395000,393500,2431
|
||||
20250314,151600,388571943500,394000,394500,395000,393500,2265
|
||||
20250314,151500,387678953750,395000,394000,395000,394000,1666
|
||||
20250314,151400,387021932000,394500,393500,394750,393500,1691
|
||||
20250314,151300,386355123500,394000,393500,394000,393000,1035
|
||||
20250314,151200,385947749750,393500,393500,394500,393000,1763
|
||||
20250314,151100,385253871750,393000,393500,394000,393000,1007
|
||||
20250314,151000,384857622250,394000,394500,395000,392500,9482
|
||||
20250314,150900,381121806250,394500,393500,395500,393000,6379
|
||||
20250314,150800,378606241500,393500,391000,394000,391000,4416
|
||||
20250314,150700,376872861500,391500,390500,391500,390500,2493
|
||||
20250314,150600,375898289000,391000,390500,391500,390500,2252
|
||||
20250314,150500,375017974750,390500,390500,391000,390000,482
|
||||
20250314,150400,374829728750,390500,390500,391500,390500,1670
|
||||
20250314,150300,374177305000,390500,390000,391000,389500,3544
|
||||
20250314,150200,372795264250,390000,392000,392000,389500,9291
|
||||
20250314,150100,369165081500,392000,393000,393000,392000,1385
|
||||
20250314,150000,368621442500,393000,393000,394000,392500,1341
|
||||
20250314,145900,368094253000,393500,392000,394000,392000,3034
|
||||
20250314,145800,366902176250,392500,392000,392500,391500,1025
|
||||
20250314,145700,366500219750,392000,392000,392500,391000,3752
|
||||
20250314,145600,365030219000,392000,391500,392500,390500,3482
|
||||
20250314,145500,363667118500,391500,388500,392000,388500,6816
|
||||
20250314,145400,361011412750,389000,390500,391000,388500,6584
|
||||
20250314,145300,358443838000,390500,391500,392500,390000,5285
|
||||
20250314,145200,356375641500,391500,391500,391500,387000,14769
|
||||
20250314,145100,350627234250,391500,395000,395500,389500,30940
|
||||
20250314,145000,338500952750,395000,397250,397250,395000,16093
|
||||
20250314,144900,332124279000,397000,398000,398000,397000,1715
|
||||
20250314,144800,331442744500,397500,398000,398500,397500,1388
|
||||
20250314,144700,330890498500,398500,398000,398500,398000,743
|
||||
20250314,144600,330594706750,398500,398000,398500,398000,630
|
||||
20250314,144500,330343885000,398000,398500,398500,398000,494
|
||||
20250314,144400,330147204000,398500,397500,398500,397500,716
|
||||
20250314,144300,329862182000,398000,398000,398500,397500,465
|
||||
20250314,144200,329677111000,398500,398000,398500,397500,1797
|
||||
20250314,144100,328961918000,398000,398000,398500,398000,1410
|
||||
20250314,144000,328400560000,398000,398500,398500,398000,259
|
||||
20250314,143900,328297430250,398500,398000,398500,398000,272
|
||||
20250314,143800,328189079750,398500,398500,398500,398000,331
|
||||
20250314,143700,328057285500,398500,398000,398500,398000,530
|
||||
20250314,143600,327846171000,398500,398000,398500,398000,140
|
||||
20250314,143500,327790426500,398000,398500,398500,398000,277
|
||||
20250314,143400,327680143500,398500,398500,398500,398000,784
|
||||
20250314,143300,327368057500,398000,398500,398500,398000,488
|
||||
20250314,143200,327173787500,398000,398000,398500,398000,315
|
||||
20250314,143100,327048358500,398500,398000,398500,398000,220
|
||||
20250314,143000,326960761000,398000,398500,398500,398000,984
|
||||
20250314,142900,326569095500,398500,398500,399000,398000,782
|
||||
20250314,142800,326257501500,399000,399000,399000,398500,251
|
||||
20250314,142700,326157421500,398500,399000,399000,398500,284
|
||||
20250314,142600,326044206000,398500,398500,399000,398500,978
|
||||
20250314,142500,325654440500,398500,398500,398500,398000,307
|
||||
20250314,142400,325532120500,398500,398000,398500,398000,557
|
||||
20250314,142300,325310207000,398000,398500,398500,398000,138
|
||||
20250314,142200,325255232500,398500,398250,398500,398000,306
|
||||
20250314,142100,325133393250,398500,398500,398500,398000,168
|
||||
20250314,142000,325066503750,398500,398500,399000,398000,1150
|
||||
20250314,141900,324608246750,398500,398000,398500,398000,347
|
||||
20250314,141800,324470046250,398000,398500,398500,398000,147
|
||||
20250314,141700,324411503250,398500,398000,398500,398000,353
|
||||
20250314,141600,324270869750,398000,398500,398500,398000,244
|
||||
20250314,141500,324173685500,398000,398000,398500,398000,582
|
||||
20250314,141400,323941894500,398500,398000,398500,397500,549
|
||||
20250314,141300,323723396000,398500,398000,398500,398000,302
|
||||
20250314,141200,323603185000,398000,398000,398500,398000,236
|
||||
20250314,141100,323509239500,398500,398000,398500,398000,419
|
||||
20250314,141000,323342453500,398500,398000,398500,398000,122
|
||||
20250314,140900,323293882750,398000,398500,399000,398000,396
|
||||
20250314,140800,323136185750,398500,399000,399000,398500,735
|
||||
20250314,140700,322843270750,399000,399000,399000,398500,1363
|
||||
20250314,140600,322299439750,399000,398000,399000,397500,2388
|
||||
20250314,140500,321348859250,398000,397500,398000,397500,262
|
||||
20250314,140400,321244697000,398000,397000,398000,397000,2237
|
||||
20250314,140300,320355423000,397500,397500,398000,397000,2430
|
||||
20250314,140200,319389629500,397500,397500,398000,397500,133
|
||||
20250314,140100,319336726000,398000,397500,398000,397500,637
|
||||
20250314,140000,319083271250,398000,398000,398000,397500,564
|
||||
20250314,135900,318858944750,398000,398000,398000,397500,459
|
||||
20250314,135800,318676307250,397500,397500,398000,397500,228
|
||||
20250314,135700,318585643750,397500,398000,398000,397500,318
|
||||
20250314,135600,318459106750,398000,397500,398000,397500,334
|
||||
20250314,135500,318326300500,397500,398000,398500,397500,889
|
||||
20250314,135400,317972630500,398500,398500,398500,398000,120
|
||||
20250314,135300,317924823000,398500,399000,399000,398000,1362
|
||||
20250314,135200,317382156000,398000,398500,398500,398000,388
|
||||
20250314,135100,317227579000,398500,398000,398500,398000,198
|
||||
20250314,135000,317148693250,398500,398000,398500,397500,1393
|
||||
20250314,134900,316594393000,397500,397500,398000,397500,217
|
||||
20250314,134800,316508085500,398000,398000,398000,397500,560
|
||||
20250314,134700,316285421000,397500,398000,398000,397500,424
|
||||
20250314,134600,316116833750,397500,398000,398000,397500,1103
|
||||
20250314,134500,315678359750,398000,398000,398000,397500,277
|
||||
20250314,134400,315568206750,397500,398000,398000,397500,345
|
||||
20250314,134300,315430979750,397500,398500,398500,397500,1619
|
||||
20250314,134200,314786633250,398000,398500,398500,398000,678
|
||||
20250314,134100,314516474000,399000,399000,399000,398500,683
|
||||
20250314,134000,314244244500,398500,398500,399000,398500,236
|
||||
20250314,133900,314150105500,399000,399000,399000,398500,610
|
||||
20250314,133800,313906909500,398500,398500,399000,398500,226
|
||||
20250314,133700,313816786000,398500,399000,399000,398500,484
|
||||
20250314,133600,313623708500,398500,399500,399500,398500,645
|
||||
20250314,133500,313366393000,399500,399500,399500,399000,852
|
||||
20250314,133400,313026402500,399500,399500,399500,399000,256
|
||||
20250314,133300,312924207000,399500,399500,400000,399000,1754
|
||||
20250314,133200,312223695250,399500,400000,400000,399500,6001
|
||||
20250314,133100,309823414750,400000,399000,400000,399000,2773
|
||||
20250314,133000,308715300750,399500,399500,399500,399000,201
|
||||
20250314,132900,308635019750,399500,399500,399500,399000,217
|
||||
20250314,132800,308548374500,399500,399000,399500,399000,158
|
||||
20250314,132700,308485298500,399000,399000,399500,398500,953
|
||||
20250314,132600,308105052750,398500,399500,399500,398500,1459
|
||||
20250314,132500,307523094250,399500,399000,399500,399000,244
|
||||
20250314,132400,307425639250,399500,399500,399500,399000,392
|
||||
20250314,132300,307269067250,399500,399000,399500,398500,770
|
||||
20250314,132200,306961909750,399000,399000,399500,398500,1891
|
||||
20250314,132100,306207342000,399500,399500,399500,399000,320
|
||||
20250314,132000,306079586250,399500,398500,399500,398000,2628
|
||||
20250314,131900,305031851250,398000,398500,398500,398000,150
|
||||
20250314,131800,304972094750,398500,398500,398500,398000,191
|
||||
20250314,131700,304896025750,398500,398500,398500,398000,514
|
||||
20250314,131600,304691396250,398500,398500,399000,398000,941
|
||||
20250314,131500,304316399750,398750,398500,399000,398000,540
|
||||
20250314,131400,304101187500,398500,398500,398500,398000,413
|
||||
20250314,131300,303936766500,398500,398500,398500,398000,143
|
||||
20250314,131200,303879800500,398500,398500,398500,398000,283
|
||||
20250314,131100,303767040250,398250,398000,398500,397500,159
|
||||
20250314,131000,303703757500,398000,397500,398000,397500,738
|
||||
20250314,130900,303410258500,398000,398000,398000,397500,394
|
||||
20250314,130800,303253568500,397500,398500,398500,397500,637
|
||||
20250314,130700,303000049750,398000,398500,399000,398000,1646
|
||||
20250314,130600,302344540750,399000,398750,399000,398500,432
|
||||
20250314,130500,302172211250,398750,398750,399000,398500,307
|
||||
20250314,130400,302049851500,398500,399000,399500,398500,1390
|
||||
20250314,130300,301495274750,399500,399500,399500,399000,131
|
||||
20250314,130200,301442967000,399500,399500,399500,399000,356
|
||||
20250314,130100,301300848750,399000,399250,399500,399000,96
|
||||
20250314,130000,301262505250,399500,399500,399500,399000,120
|
||||
20250314,125900,301214575750,399500,399500,400000,399000,446
|
||||
20250314,125800,301036389250,399500,399500,399500,399000,750
|
||||
20250314,125700,300736781500,399500,399500,399500,399000,231
|
||||
20250314,125600,300644523500,399500,399500,399500,399000,164
|
||||
20250314,125500,300579010750,399000,399500,400000,399000,1148
|
||||
20250314,125400,300120083000,399500,399500,400000,399000,2002
|
||||
20250314,125300,299320197750,399500,399000,399500,398500,892
|
||||
20250314,125200,298964292000,398500,398000,399000,398000,2980
|
||||
20250314,125100,297776640500,398500,398500,398500,398000,271
|
||||
20250314,125000,297668701500,398500,397500,398500,397500,2280
|
||||
20250314,124900,296761970250,397000,397500,397500,397000,473
|
||||
20250314,124800,296574169750,397000,397500,397500,397000,560
|
||||
20250314,124700,296351700750,397500,398000,398000,397000,7324
|
||||
20250314,124600,293440641000,398000,398500,398500,397500,444
|
||||
20250314,124500,293263929000,398500,398500,398500,398000,311
|
||||
20250314,124400,293140105500,398000,398000,398500,397500,539
|
||||
20250314,124300,292925620500,398000,397500,398000,397500,468
|
||||
20250314,124200,292739436000,397500,398000,398500,397500,678
|
||||
20250314,124100,292469575750,398500,398500,398500,398000,169
|
||||
20250314,124000,292402256750,398500,398000,398500,398000,1001
|
||||
20250314,123900,292003847750,398000,399000,399000,398000,1464
|
||||
20250314,123800,291420446750,399000,399000,399000,398500,250
|
||||
20250314,123700,291320757500,399000,398500,399000,398500,518
|
||||
20250314,123600,291114105000,398500,398750,399000,398500,310
|
||||
20250314,123500,290990480500,398500,398750,398750,398500,90
|
||||
20250314,123400,290954605500,398500,399000,399000,398500,365
|
||||
20250314,123300,290808996750,399000,399000,399500,398500,878
|
||||
20250314,123200,290458704250,399000,399000,399500,398500,540
|
||||
20250314,123100,290243339250,399000,399500,400000,398500,1727
|
||||
20250314,123000,289553580000,399500,399000,399500,398500,2795
|
||||
20250314,122900,288437742500,399000,399000,399000,398500,144
|
||||
20250314,122800,288380334500,399000,398500,399000,398500,174
|
||||
20250314,122700,288310951000,399000,399000,399000,398500,307
|
||||
20250314,122600,288188508000,398500,399000,399000,398500,163
|
||||
20250314,122500,288123476250,398750,398000,399000,398000,1022
|
||||
20250314,122400,287716166500,398500,399000,399000,398500,441
|
||||
20250314,122300,287540400250,399000,399000,399000,398500,358
|
||||
20250314,122200,287397714750,399000,399000,399000,398500,555
|
||||
20250314,122100,287176283250,399000,398500,399000,398000,569
|
||||
20250314,122000,286949493750,398500,398500,398500,397500,828
|
||||
20250314,121900,286619922250,398500,397500,398500,397500,749
|
||||
20250314,121800,286321862250,398000,398000,398000,397500,208
|
||||
20250314,121700,286239131000,398000,398000,398000,397500,1027
|
||||
20250314,121600,285830685750,397500,398000,398000,397500,1112
|
||||
20250314,121500,285388620250,397500,397500,398000,397500,300
|
||||
20250314,121400,285269330250,397500,398000,398000,397500,190
|
||||
20250314,121300,285193781500,397500,398000,398500,397500,832
|
||||
20250314,121200,284862644000,398000,399000,399000,398000,584
|
||||
20250314,121100,284629981000,398500,399000,399000,398500,345
|
||||
20250314,121000,284492343000,399000,398500,399000,398500,139
|
||||
20250314,120900,284436915000,398500,399000,399000,398500,336
|
||||
20250314,120800,284302973500,398500,398750,399000,398500,73
|
||||
20250314,120700,284273859500,398500,398500,398750,398500,213
|
||||
20250314,120600,284188976000,398500,398500,399000,398500,175
|
||||
20250314,120500,284119195000,399000,398500,399000,398500,469
|
||||
20250314,120400,283932286000,398500,398500,398500,398000,510
|
||||
20250314,120300,283729126500,398500,398500,398500,398000,208
|
||||
20250314,120200,283646269500,398500,398500,398500,398000,151
|
||||
20250314,120100,283586143500,398500,398500,398500,398000,59
|
||||
20250314,120000,283562642000,398500,398500,398500,398000,528
|
||||
20250314,115900,283352465500,398000,398000,398000,397500,865
|
||||
20250314,115800,283008392250,397500,398000,398500,397500,2868
|
||||
20250314,115700,281867214750,398000,399000,399000,398000,924
|
||||
20250314,115600,281499001250,398500,399000,399000,398500,119
|
||||
20250314,115500,281451552750,399000,399000,399000,398500,343
|
||||
20250314,115400,281314750250,398500,399000,399000,398500,754
|
||||
20250314,115300,281013974500,399000,398500,399000,398500,236
|
||||
20250314,115200,280919851500,399000,398500,399000,398500,407
|
||||
20250314,115100,280757534000,399000,399000,399000,398500,293
|
||||
20250314,115000,280640653000,399000,398500,399000,398000,812
|
||||
20250314,114900,280317193750,398500,398500,399000,398000,154
|
||||
20250314,114800,280255820750,398500,398500,399000,398000,698
|
||||
20250314,114700,279977697750,398000,399000,399000,398000,1325
|
||||
20250314,114600,279449878500,399000,398750,399000,398500,390
|
||||
20250314,114500,279294403000,399000,399000,399000,398500,96
|
||||
20250314,114400,279256119750,399000,399500,399500,398750,305
|
||||
20250314,114300,279134407250,399500,398750,399500,398750,315
|
||||
20250314,114200,279008699250,399000,399000,399000,398750,273
|
||||
20250314,114100,278899788750,399000,399500,399500,398500,350
|
||||
20250314,114000,278760121500,399250,399000,399250,398750,648
|
||||
20250314,113900,278501571750,399000,398250,399000,398000,302
|
||||
20250314,113800,278381210500,398250,398500,399000,398000,743
|
||||
20250314,113700,278085220000,398000,398500,399000,398000,2072
|
||||
20250314,113600,277259719250,399000,399500,399500,398500,719
|
||||
20250314,113500,276972859250,399000,399500,399500,399000,281
|
||||
20250314,113400,276860707250,399500,399500,399500,399000,175
|
||||
20250314,113300,276790834250,399500,399500,399500,399000,383
|
||||
20250314,113200,276637888250,399500,399500,399500,399000,830
|
||||
20250314,113100,276306620250,399000,399000,399500,399000,812
|
||||
20250314,113000,275982329000,399500,399500,399500,399000,1657
|
||||
20250314,112900,275320444500,399250,399000,399500,398500,729
|
||||
20250314,112800,275029559250,399000,399000,399000,398500,758
|
||||
20250314,112700,274727248500,399000,399000,399000,398500,293
|
||||
20250314,112600,274610402250,399000,399250,399500,398500,1070
|
||||
20250314,112500,274183425500,399500,399000,399500,399000,179
|
||||
20250314,112400,274111961750,399000,399000,399500,398500,605
|
||||
20250314,112300,273870570750,398500,399500,399500,398500,698
|
||||
20250314,112200,273592076750,399000,399500,400000,399000,810
|
||||
20250314,112100,273268486250,399750,399500,400000,399500,230
|
||||
20250314,112000,273176509250,399500,399000,400000,398500,1147
|
||||
20250314,111900,272718626750,398500,399000,399000,398500,229
|
||||
20250314,111800,272627316250,399000,399000,399000,398500,344
|
||||
20250314,111700,272490112750,399000,398500,399000,398000,706
|
||||
20250314,111600,272208655750,398500,398000,398500,397500,992
|
||||
20250314,111500,271813909250,398500,399000,399000,397500,3738
|
||||
20250314,111400,270324610250,399000,399000,399500,398500,1188
|
||||
20250314,111300,269850566000,399000,398500,399000,398500,923
|
||||
20250314,111200,269482373250,398500,399000,399000,398500,660
|
||||
20250314,111100,269219108750,399000,398500,399500,398000,1161
|
||||
20250314,111000,268756083000,398500,399000,399000,398000,2502
|
||||
20250314,110900,267759216750,399000,400000,400000,398500,1960
|
||||
20250314,110800,266976673750,399500,401500,401500,399500,2831
|
||||
20250314,110700,265843989500,401000,402000,402000,401000,2954
|
||||
20250314,110600,264657757500,402000,402000,402000,401000,2780
|
||||
20250314,110500,263540951250,402000,402500,402500,400500,3918
|
||||
20250314,110400,261968922500,402500,401500,402500,401000,6311
|
||||
20250314,110300,259431538500,401000,400000,403000,399500,38293
|
||||
20250314,110200,244062489000,399500,400000,400000,399500,986
|
||||
20250314,110100,243668232500,399750,398500,400000,398500,1640
|
||||
20250314,110000,243013565500,399000,399000,399000,398000,1194
|
||||
20250314,105900,242537670500,398500,399000,399000,398500,647
|
||||
20250314,105800,242279617750,398500,400000,400000,398500,930
|
||||
20250314,105700,241908347750,399500,400250,400500,399500,1536
|
||||
20250314,105600,241294096000,400000,401000,401000,400000,1087
|
||||
20250314,105500,240858686500,400500,401000,401000,400000,1223
|
||||
20250314,105400,240368842250,400500,400000,401000,400000,2020
|
||||
20250314,105300,239560030500,400000,400500,400500,399500,3120
|
||||
20250314,105200,238312198000,400000,401000,401000,400000,2242
|
||||
20250314,105100,237413786000,401000,400500,401000,400000,8046
|
||||
20250314,105000,234189932000,400500,400000,400500,399500,11358
|
||||
20250314,104900,229645975250,399500,400000,400000,399500,836
|
||||
20250314,104800,229311741000,400000,399000,400000,398500,4997
|
||||
20250314,104700,227316277500,398500,398500,399000,398000,2544
|
||||
20250314,104600,226302445000,398500,398000,398500,398000,675
|
||||
20250314,104500,226033484000,398500,398000,398500,397750,1875
|
||||
20250314,104400,225286853000,397500,397000,398000,396500,1449
|
||||
20250314,104300,224711120250,397000,396500,397000,396500,968
|
||||
20250314,104200,224326933000,396500,397500,397500,396000,2455
|
||||
20250314,104100,223352698500,397500,397000,397500,397000,872
|
||||
20250314,104000,223006365500,397000,396750,397000,396500,752
|
||||
20250314,103900,222707891750,396500,396000,397500,396000,2978
|
||||
20250314,103800,221526707250,396000,395500,396500,395000,2497
|
||||
20250314,103700,220538947500,395500,395500,395500,394500,4895
|
||||
20250314,103600,218606556500,395000,395500,396000,395000,2165
|
||||
20250314,103500,217750949750,395500,396000,396000,395000,2046
|
||||
20250314,103400,216941720250,395500,395500,396500,395500,4462
|
||||
20250314,103300,215175449250,395500,395500,396500,395000,4905
|
||||
20250314,103200,213235849500,395750,397500,397500,395500,2706
|
||||
20250314,103100,212163951500,397500,397000,398000,397000,827
|
||||
20250314,103000,211835282500,397500,397000,398500,396500,2969
|
||||
20250314,102900,210655539750,396500,397500,397500,396500,1337
|
||||
20250314,102800,210124997750,397500,397000,397500,397000,1453
|
||||
20250314,102700,209547889250,397500,398750,398750,396000,5399
|
||||
20250314,102600,207403440250,398750,399500,399500,398500,2260
|
||||
20250314,102500,206501663500,399000,399000,399500,398500,2756
|
||||
20250314,102400,205401924500,399500,399500,399500,399000,2360
|
||||
20250314,102300,204459534000,399500,399250,399500,399000,1933
|
||||
20250314,102200,203687796500,399500,399000,399500,398000,2737
|
||||
20250314,102100,202596114000,398500,399500,399500,398500,2468
|
||||
20250314,102000,201611734500,399000,398000,399500,398000,1563
|
||||
20250314,101900,200988301000,398000,400000,400000,398000,5985
|
||||
20250314,101800,198599765500,400000,400500,401500,399500,11411
|
||||
20250314,101700,194028197000,400000,400000,400500,399500,3188
|
||||
20250314,101600,192752684500,399500,400500,400500,399500,7330
|
||||
20250314,101500,189820876000,400500,400000,401000,399500,19456
|
||||
20250314,101400,182037501750,400000,399000,400000,398500,9387
|
||||
20250314,101300,178290389750,399000,399000,400000,398000,20297
|
||||
20250314,101200,170187525000,399000,397000,399000,396500,13791
|
||||
20250314,101100,164699982000,397000,397500,397500,396500,2570
|
||||
20250314,101000,163680118250,397000,397500,397500,397000,1254
|
||||
20250314,100900,163181941750,397000,397500,398000,397000,5522
|
||||
20250314,100800,160986230000,397500,396500,397500,396000,5713
|
||||
20250314,100700,158719094250,396500,397000,397000,396000,1659
|
||||
20250314,100600,158061404500,396500,394500,397000,394500,2461
|
||||
20250314,100500,157086206750,394500,395500,396500,394500,3668
|
||||
20250314,100400,155634918500,396000,395000,396000,395000,2178
|
||||
20250314,100300,154773616500,395500,396250,396500,395000,2911
|
||||
20250314,100200,153621389500,396500,396500,396500,394500,4890
|
||||
20250314,100100,151687267750,396000,397500,398000,396000,5344
|
||||
20250314,100000,149566914750,397500,397000,398000,396000,7559
|
||||
20250314,095900,146563265000,397000,395000,398000,395000,17581
|
||||
20250314,095800,139586797250,395000,394500,395500,394000,6099
|
||||
20250314,095700,137178565250,394500,394500,395500,394000,18156
|
||||
20250314,095600,130011309500,394500,393500,394500,392500,11690
|
||||
20250314,095500,125409681500,393500,392000,393500,392000,4110
|
||||
20250314,095400,123794944500,392000,391000,393500,391000,10779
|
||||
20250314,095300,119565860250,391000,391500,391500,390000,2263
|
||||
20250314,095200,118681427500,391500,392500,392500,391000,3658
|
||||
20250314,095100,117248479250,393000,392750,393000,392000,2651
|
||||
20250314,095000,116208078250,392500,394000,394000,392500,6102
|
||||
20250314,094900,113809057500,394000,392500,394000,392500,12097
|
||||
20250314,094800,109051172750,393000,390000,393000,389500,18271
|
||||
20250314,094700,101892107750,390000,389500,390000,389000,1427
|
||||
20250314,094600,101336542750,389500,389500,389500,389000,1063
|
||||
20250314,094500,100922821750,389500,389500,390000,389000,1308
|
||||
20250314,094400,100413437250,389500,389250,390250,389000,4823
|
||||
20250314,094300,98533716500,389250,389500,390500,389000,3989
|
||||
20250314,094200,96978380750,389500,389000,390000,389000,2110
|
||||
20250314,094100,96156731250,389000,386500,389500,386500,5988
|
||||
20250314,094000,93833214750,387000,389500,390000,386500,4261
|
||||
20250314,093900,92178769750,389500,391500,392000,389000,10678
|
||||
20250314,093800,88003398750,391500,392000,392500,390500,7413
|
||||
20250314,093700,85100151000,392000,389000,392500,389000,17582
|
||||
20250314,093600,78226227000,389000,390000,391000,389000,15146
|
||||
20250314,093500,72319241750,390000,387000,390000,387000,16956
|
||||
20250314,093400,65728928000,387500,385500,387500,385250,14324
|
||||
20250314,093300,60191669000,385500,386000,386000,384500,4977
|
||||
20250314,093200,58274637000,386000,383500,386000,383000,10489
|
||||
20250314,093100,54238906250,383500,385000,385500,383000,8480
|
||||
20250314,093000,50979241750,384500,383500,385000,383000,7361
|
||||
20250314,092900,48151078000,383500,382000,384000,382000,6848
|
||||
20250314,092800,45526593000,382000,381000,383000,380500,8172
|
||||
20250314,092700,42404010750,381500,380000,382000,380000,10365
|
||||
20250314,092600,38453623250,380000,379000,380000,378500,4335
|
||||
20250314,092500,36809101000,379000,378000,379000,378000,2234
|
||||
20250314,092400,35963240000,378000,377500,378500,377000,1138
|
||||
20250314,092300,35533670500,377500,378000,378500,377000,4527
|
||||
20250314,092200,33824452000,378000,378500,379000,377500,3059
|
||||
20250314,092100,32667689250,379000,377500,379000,377000,2464
|
||||
20250314,092000,31735806750,377500,377500,377500,377000,927
|
||||
20250314,091900,31385974750,377500,377000,377500,376500,980
|
||||
20250314,091800,31016520750,377000,376000,377000,375500,1402
|
||||
20250314,091700,30488506750,376000,373500,376500,373500,1250
|
||||
20250314,091600,30019611750,373500,373500,373500,373000,593
|
||||
20250314,091500,29798259750,373500,374000,374000,372500,3749
|
||||
20250314,091400,28400275250,374000,373500,374500,373250,2973
|
||||
20250314,091300,27288806000,374000,374500,375000,373500,2372
|
||||
20250314,091200,26400818250,374500,375500,376750,374500,2014
|
||||
20250314,091100,25644166750,375500,374750,375500,373500,2160
|
||||
20250314,091000,24835217250,374500,376000,376000,374500,4571
|
||||
20250314,090900,23120526250,376000,377000,377500,375000,5101
|
||||
20250314,090800,21203013250,377500,377000,378000,377000,2968
|
||||
20250314,090700,20082270250,377000,377500,378500,375500,6056
|
||||
20250314,090600,17798797750,377500,378000,378500,377000,2268
|
||||
20250314,090500,16942022000,378000,378500,379000,377500,6754
|
||||
20250314,090400,14387798500,378000,380000,380500,378000,5652
|
||||
20250314,090300,12242959250,380000,379000,381500,378000,6604
|
||||
20250314,090200,9732041250,379000,379000,381000,378500,11080
|
||||
20250314,090100,5524427250,379000,376250,379500,376250,5546
|
||||
20250314,090000,3427105750,376500,379000,379000,375000,9022
|
||||
|
Reference in New Issue
Block a user