Update 2025-03-14 3452 candle_min
This commit is contained in:
718
236200/min/candle-20250314.csv
Normal file
718
236200/min/candle-20250314.csv
Normal file
@@ -0,0 +1,718 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,205600,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,205500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,205400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,205300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,205200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,205100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,205000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,204900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,204800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,204700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,204600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,204500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,204400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,204300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,204200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,204100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,204000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,203900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,203800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,203700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,203600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,203500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,203400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,203300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,203200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,203100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,203000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,202900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,202800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,202700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,202600,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,202500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,202400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,202300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,202200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,202100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,202000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,201900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,201800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,201700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,201600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,201500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,201400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,201300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,201200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,201100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,201000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,200900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,200800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,200700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,200600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,200500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,200400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,200300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,200200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,200100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,200000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,195900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,195800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,195700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,195600,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,195500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,195400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,195300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,195200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,195100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,195000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,194900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,194800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,194700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,194600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,194500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,194400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,194300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,194200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,194100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,194000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,193900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,193800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,193700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,193600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,193500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,193400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,193300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,193200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,193100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,193000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,192900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,192800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,192700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,192600,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,192500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,192400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,192300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,192200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,192100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,192000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,191900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,191800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,191700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,191600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,191500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,191400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,191300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,191200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,191100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,191000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,190900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,190800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,190700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,190600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,190500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,190400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,190300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,190200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,190100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,190000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,185900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,185800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,185700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,185600,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,185500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,185400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,185300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,185200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,185100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,185000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,184900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,184800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,184700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,184600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,184500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,184400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,184300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,184200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,184100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,184000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,183900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,183800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,183700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,183600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,183500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,183400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,183300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,183200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,183100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,183000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,182900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,182800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,182700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,182600,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,182500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,182400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,182300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,182200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,182100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,182000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,181900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,181800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,181700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,181600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,181500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,181400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,181300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,181200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,181100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,181000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,180900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,180800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,180700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,180600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,180500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,180400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,180300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,180200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,180100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,180000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,175900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,175800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,175700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,175600,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,175500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,175400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,175300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,175200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,175100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,175000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,174900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,174800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,174700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,174600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,174500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,174400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,174300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,174200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,174100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,174000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,173900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,173800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,173700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,173600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,173500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,173400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,173300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,173200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,173100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,173000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,172900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,172800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,172700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,172600,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,172500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,172400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,172300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,172200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,172100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,172000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,171900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,171800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,171700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,171600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,171500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,171400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,171300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,171200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,171100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,171000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,170900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,170800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,170700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,170600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,170500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,170400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,170300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,170200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,170100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,170000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,165900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,165800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,165700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,165600,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,165500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,165400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,165300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,165200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,165100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,165000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,164900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,164800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,164700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,164600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,164500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,164400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,164300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,164200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,164100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,164000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,163900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,163800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,163700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,163600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,163500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,163400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,163300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,163200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,163100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,163000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,162900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,162800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,162700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,162600,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,162500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,162400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,162300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,162200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,162100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,162000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,161900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,161800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,161700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,161600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,161500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,161400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,161300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,161200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,161100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,161000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,160900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,160800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,160700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,160600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,160500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,160400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,160300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,160200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,160100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,160000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,155900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,155800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,155700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,155600,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,155500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,155400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,155300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,155200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,155100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,155000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,154900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,154800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,154700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,154600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,154500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,154400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,154300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,154200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,154100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,154000,1794669525,27900,27900,27900,27900,0
|
||||
20250314,153900,1794669525,27900,27900,27900,27900,0
|
||||
20250314,153800,1794669525,27900,27900,27900,27900,0
|
||||
20250314,153700,1794669525,27900,27900,27900,27900,0
|
||||
20250314,153600,1794669525,27900,27900,27900,27900,0
|
||||
20250314,153500,1794669525,27900,27900,27900,27900,0
|
||||
20250314,153400,1794669525,27900,27900,27900,27900,0
|
||||
20250314,153300,1794669525,27900,27900,27900,27900,0
|
||||
20250314,153200,1794669525,27900,27900,27900,27900,0
|
||||
20250314,153100,1794669525,27900,27900,27900,27900,0
|
||||
20250314,153000,1794669525,27900,27900,27900,27900,1275
|
||||
20250314,152900,1759097025,27850,27850,27850,27850,0
|
||||
20250314,152800,1759097025,27850,27850,27850,27850,0
|
||||
20250314,152700,1759097025,27850,27850,27850,27850,0
|
||||
20250314,152600,1759097025,27850,27850,27850,27850,0
|
||||
20250314,152500,1759097025,27850,27850,27850,27850,0
|
||||
20250314,152400,1759097025,27850,27850,27850,27850,0
|
||||
20250314,152300,1759097025,27850,27850,27850,27850,0
|
||||
20250314,152200,1759097025,27850,27850,27850,27850,0
|
||||
20250314,152100,1759097025,27850,27850,27850,27850,0
|
||||
20250314,152000,1759097025,27850,27850,27850,27850,0
|
||||
20250314,151900,1759097025,27850,27800,27850,27800,224
|
||||
20250314,151800,1752861625,27850,27850,27850,27850,163
|
||||
20250314,151700,1748322075,27850,27900,27900,27800,235
|
||||
20250314,151600,1741777375,27900,27950,27950,27900,61
|
||||
20250314,151500,1740074075,27950,27850,27950,27850,396
|
||||
20250314,151400,1729027825,27800,27850,27850,27800,132
|
||||
20250314,151300,1725357575,27850,27850,27850,27850,6
|
||||
20250314,151200,1725190475,27850,27850,27850,27850,14
|
||||
20250314,151100,1724800575,27800,27900,27900,27800,109
|
||||
20250314,151000,1721765425,27800,27800,27800,27800,1
|
||||
20250314,150900,1721737625,27900,27850,27900,27800,666
|
||||
20250314,150800,1703192175,27850,27900,27950,27850,486
|
||||
20250314,150700,1689651875,27900,27900,27900,27900,8
|
||||
20250314,150600,1689428675,27900,27850,27900,27850,88
|
||||
20250314,150500,1686977125,27900,27850,27900,27850,78
|
||||
20250314,150400,1684803675,27850,27850,27850,27850,26
|
||||
20250314,150300,1684079575,27900,27900,27900,27900,50
|
||||
20250314,150200,1682684575,27900,27900,27900,27900,2
|
||||
20250314,150100,1682628775,27850,27850,27850,27850,41
|
||||
20250314,150000,1681486925,27850,27850,27850,27850,45
|
||||
20250314,145900,1680233675,27850,27800,27850,27800,240
|
||||
20250314,145800,1673559325,27850,27800,27850,27800,240
|
||||
20250314,145700,1666887125,27800,27850,27850,27800,305
|
||||
20250314,145600,1658397625,27800,27800,27850,27800,59
|
||||
20250314,145500,1656757175,27850,27800,27850,27800,422
|
||||
20250314,145400,1645012725,27800,27800,27800,27800,768
|
||||
20250314,145300,1623662325,27800,27850,27850,27800,92
|
||||
20250314,145200,1621102175,27800,27800,27850,27800,119
|
||||
20250314,145100,1617791825,27800,27850,27850,27800,78
|
||||
20250314,145000,1615620425,27850,27850,27850,27850,42
|
||||
20250314,144900,1614450725,27850,27850,27850,27850,69
|
||||
20250314,144800,1612529075,27900,27900,27900,27900,1
|
||||
20250314,144700,1612501175,27800,27850,27900,27800,287
|
||||
20250314,144600,1604519775,27900,27900,27900,27850,102
|
||||
20250314,144500,1601677625,27900,27900,27900,27900,0
|
||||
20250314,144400,1601677625,27900,27900,27900,27800,116
|
||||
20250314,144300,1598446325,27900,27900,27900,27800,59
|
||||
20250314,144200,1596805325,27900,27900,27900,27800,69
|
||||
20250314,144100,1594882325,27900,27800,27900,27800,41
|
||||
20250314,144000,1593742025,27950,27900,27950,27800,217
|
||||
20250314,143900,1587697825,27850,27800,27850,27800,72
|
||||
20250314,143800,1585693675,27800,27800,27800,27800,29
|
||||
20250314,143700,1584887475,27850,27850,27850,27850,80
|
||||
20250314,143600,1582659475,27900,27800,27900,27800,17
|
||||
20250314,143500,1582185775,27800,27800,27800,27800,25
|
||||
20250314,143400,1581490775,27800,27850,27850,27800,252
|
||||
20250314,143300,1574475575,27900,27750,27900,27750,52
|
||||
20250314,143200,1573030225,27850,27800,27850,27750,141
|
||||
20250314,143100,1569115775,27750,27750,27800,27750,180
|
||||
20250314,143000,1564118625,27750,27800,27800,27750,146
|
||||
20250314,142900,1560066975,27750,27800,27800,27750,28
|
||||
20250314,142800,1559289075,27800,27800,27850,27800,161
|
||||
20250314,142700,1554812975,27850,27800,27850,27800,16
|
||||
20250314,142600,1554368125,27850,27850,27850,27800,47
|
||||
20250314,142500,1553060875,27850,27800,27850,27800,64
|
||||
20250314,142400,1551281425,27800,27850,27850,27800,67
|
||||
20250314,142300,1549418575,27800,27800,27800,27800,24
|
||||
20250314,142200,1548751375,27850,27800,27850,27800,76
|
||||
20250314,142100,1546638075,27800,27800,27800,27800,1
|
||||
20250314,142000,1546610275,27850,27800,27850,27750,194
|
||||
20250314,141900,1541216425,27850,27850,27850,27850,11
|
||||
20250314,141800,1540910075,27800,27800,27800,27800,55
|
||||
20250314,141700,1539381075,27850,27800,27850,27800,41
|
||||
20250314,141600,1538240775,27850,27850,27850,27850,35
|
||||
20250314,141500,1537266025,27750,27800,27850,27750,196
|
||||
20250314,141400,1531820325,27800,27750,27800,27750,37
|
||||
20250314,141300,1530793475,27800,27800,27800,27800,2
|
||||
20250314,141200,1530737875,27750,27800,27800,27750,1304
|
||||
20250314,141100,1494495175,27750,27800,27800,27750,399
|
||||
20250314,141000,1483422325,27800,27800,27800,27750,167
|
||||
20250314,140900,1478785075,27750,27850,27850,27750,57
|
||||
20250314,140800,1477203075,27850,27800,27850,27750,1151
|
||||
20250314,140700,1445261975,27850,27850,27850,27850,0
|
||||
20250314,140600,1445261975,27850,27800,27850,27750,63
|
||||
20250314,140500,1443513425,27850,27800,27850,27750,298
|
||||
20250314,140400,1435232575,27850,27850,27850,27850,3
|
||||
20250314,140300,1435149025,27850,27800,27850,27800,151
|
||||
20250314,140200,1430950775,27850,27850,27850,27800,24
|
||||
20250314,140100,1430283475,27850,27850,27850,27850,12
|
||||
20250314,140000,1429949275,27800,27750,27800,27750,97
|
||||
20250314,135900,1427255425,27900,27750,27900,27750,67
|
||||
20250314,135800,1425395875,27750,27750,27750,27750,2
|
||||
20250314,135700,1425340375,27750,27800,27800,27750,77
|
||||
20250314,135600,1423202875,27800,27850,28000,27800,697
|
||||
20250314,135500,1403800125,27800,28000,28000,27800,278
|
||||
20250314,135400,1396070525,28000,27900,28000,27800,165
|
||||
20250314,135300,1391467875,27850,27850,27850,27850,52
|
||||
20250314,135200,1390019675,27900,27900,27900,27900,6
|
||||
20250314,135100,1389852275,27850,27850,27850,27850,44
|
||||
20250314,135000,1388626875,27850,27850,27850,27850,42
|
||||
20250314,134900,1387457175,27850,27900,27900,27850,64
|
||||
20250314,134800,1385672775,27900,27900,27900,27900,64
|
||||
20250314,134700,1383887175,27950,27850,27950,27850,56
|
||||
20250314,134600,1382326875,27850,27850,27850,27850,0
|
||||
20250314,134500,1382326875,27850,27950,27950,27850,122
|
||||
20250314,134400,1378924475,27950,27950,27950,27950,1
|
||||
20250314,134300,1378896525,27900,27900,27900,27900,0
|
||||
20250314,134200,1378896525,27900,28000,28000,27900,91
|
||||
20250314,134100,1376351025,27850,28000,28000,27850,3
|
||||
20250314,134000,1376267175,28000,27900,28000,27850,115
|
||||
20250314,133900,1373059775,27850,27900,27950,27850,62
|
||||
20250314,133800,1371328875,27900,27900,27900,27900,154
|
||||
20250314,133700,1367032275,27900,27850,27900,27850,281
|
||||
20250314,133600,1359202175,27850,27850,27850,27800,85
|
||||
20250314,133500,1356835375,27850,27850,27850,27800,70
|
||||
20250314,133400,1354887325,27850,27850,27850,27850,84
|
||||
20250314,133300,1352547925,27850,27850,27850,27850,41
|
||||
20250314,133200,1351406075,27800,27850,27850,27800,52
|
||||
20250314,133100,1349960125,27800,27800,27800,27800,0
|
||||
20250314,133000,1349960125,27800,27800,27800,27800,0
|
||||
20250314,132900,1349960125,27800,27800,27800,27800,273
|
||||
20250314,132800,1342370725,27800,27800,27800,27800,150
|
||||
20250314,132700,1338200725,27800,27800,27800,27800,0
|
||||
20250314,132600,1338200725,27800,27800,27800,27800,146
|
||||
20250314,132500,1334141925,27800,27800,27800,27800,116
|
||||
20250314,132400,1330917125,27800,27800,27800,27800,22
|
||||
20250314,132300,1330305525,27750,27750,27750,27750,0
|
||||
20250314,132200,1330305525,27750,27750,27750,27750,29
|
||||
20250314,132100,1329500775,27750,27800,27800,27750,132
|
||||
20250314,132000,1325832675,27800,27800,27800,27750,115
|
||||
20250314,131900,1322639175,27700,27800,27800,27700,44
|
||||
20250314,131800,1321417075,27800,27800,27800,27800,47
|
||||
20250314,131700,1320110475,27800,27700,27800,27700,70
|
||||
20250314,131600,1318167075,27800,27800,27800,27800,123
|
||||
20250314,131500,1314747675,27800,27800,27800,27800,0
|
||||
20250314,131400,1314747675,27800,27800,27800,27800,4
|
||||
20250314,131300,1314636475,27800,27800,27800,27800,43
|
||||
20250314,131200,1313441075,27800,27750,27800,27750,101
|
||||
20250314,131100,1310636325,27750,27750,27750,27750,260
|
||||
20250314,131000,1303421325,27750,27750,27750,27750,39
|
||||
20250314,130900,1302339075,27750,27750,27750,27750,1
|
||||
20250314,130800,1302311325,27700,27750,27750,27700,9
|
||||
20250314,130700,1302061925,27700,27700,27700,27700,67
|
||||
20250314,130600,1300206025,27750,27750,27750,27750,1
|
||||
20250314,130500,1300178275,27650,27650,27650,27650,0
|
||||
20250314,130400,1300178275,27650,27700,27700,27650,102
|
||||
20250314,130300,1297357875,27700,27800,27800,27700,751
|
||||
20250314,130200,1276543775,27750,27750,27750,27750,1
|
||||
20250314,130100,1276516025,27800,27800,27800,27800,0
|
||||
20250314,130000,1276516025,27800,27750,27800,27750,6
|
||||
20250314,125900,1276349475,27700,27700,27800,27700,297
|
||||
20250314,125800,1268122375,27800,27800,27800,27800,17
|
||||
20250314,125700,1267649775,27800,27650,27800,27650,234
|
||||
20250314,125600,1261168125,27700,27700,27700,27700,9
|
||||
20250314,125500,1260918825,27700,27750,27750,27700,151
|
||||
20250314,125400,1256735975,27750,27700,27750,27700,228
|
||||
20250314,125300,1250413325,27750,27700,27750,27700,53
|
||||
20250314,125200,1248945125,27700,27700,27700,27700,5
|
||||
20250314,125100,1248806625,27800,27750,27800,27750,469
|
||||
20250314,125000,1235791825,27800,27800,27800,27800,0
|
||||
20250314,124900,1235791825,27800,27800,27800,27700,81
|
||||
20250314,124800,1233547925,27750,27800,27800,27750,788
|
||||
20250314,124700,1211678425,27800,27750,27800,27750,6
|
||||
20250314,124600,1211511875,27750,27750,27750,27750,202
|
||||
20250314,124500,1205906375,27800,27800,27800,27800,0
|
||||
20250314,124400,1205906375,27800,27750,27800,27750,129
|
||||
20250314,124300,1202326375,27850,27850,27850,27850,4
|
||||
20250314,124200,1202214975,27800,27750,27800,27750,26
|
||||
20250314,124100,1201492425,27800,27800,27800,27800,0
|
||||
20250314,124000,1201492425,27800,27800,27800,27800,6
|
||||
20250314,123900,1201325625,27750,27750,27775,27700,2207
|
||||
20250314,123800,1140080375,27650,27750,27750,27650,12
|
||||
20250314,123700,1139748375,27700,27700,27700,27700,8
|
||||
20250314,123600,1139526775,27700,27600,27700,27550,1661
|
||||
20250314,123500,1093654875,27550,27650,27650,27550,1756
|
||||
20250314,123400,1045194675,27650,27700,27700,27650,477
|
||||
20250314,123300,1031985675,27750,27750,27750,27750,0
|
||||
20250314,123200,1031985675,27750,27750,27750,27750,4
|
||||
20250314,123100,1031874675,27650,27700,27700,27650,1623
|
||||
20250314,123000,986980725,27750,27750,27750,27750,0
|
||||
20250314,122900,986980725,27750,27700,27750,27700,7
|
||||
20250314,122800,986786725,27700,27800,27800,27700,808
|
||||
20250314,122700,964361125,27750,27800,27800,27750,38
|
||||
20250314,122600,963305125,27750,27750,27750,27750,5
|
||||
20250314,122500,963166375,27800,27800,27800,27800,5
|
||||
20250314,122400,963027375,27800,27750,27800,27750,7
|
||||
20250314,122300,962833025,27800,27800,27800,27800,5
|
||||
20250314,122200,962694025,27800,27800,27800,27800,6
|
||||
20250314,122100,962527225,27800,27800,27800,27800,1
|
||||
20250314,122000,962499425,27750,27750,27750,27750,82
|
||||
20250314,121900,960223925,27750,27800,27850,27750,224
|
||||
20250314,121800,953996175,27800,27850,27850,27800,128
|
||||
20250314,121700,950437375,27800,27800,27800,27800,0
|
||||
20250314,121600,950437375,27800,27800,27800,27800,5
|
||||
20250314,121500,950298375,27850,27800,27850,27800,56
|
||||
20250314,121400,948739275,27800,27800,27800,27800,0
|
||||
20250314,121300,948739275,27800,27850,27850,27800,10
|
||||
20250314,121200,948461025,27850,27850,27850,27850,0
|
||||
20250314,121100,948461025,27850,27800,27850,27800,6
|
||||
20250314,121000,948294175,27800,27850,27850,27800,58
|
||||
20250314,120900,946679675,27800,27800,27800,27800,1
|
||||
20250314,120800,946651875,27800,27800,27800,27800,5
|
||||
20250314,120700,946512875,27800,27800,27800,27800,14
|
||||
20250314,120600,946123675,27800,27800,27850,27800,303
|
||||
20250314,120500,937695175,27850,27850,27850,27800,59
|
||||
20250314,120400,936052775,27800,27850,27850,27800,42
|
||||
20250314,120300,934883125,27800,27800,27850,27800,60
|
||||
20250314,120200,933212925,27850,27850,27850,27850,0
|
||||
20250314,120100,933212925,27850,27850,27850,27800,3
|
||||
20250314,120000,933129425,27800,27850,27850,27800,127
|
||||
20250314,115900,929593675,27850,27850,27850,27850,2
|
||||
20250314,115800,929537975,27800,27800,27800,27800,5
|
||||
20250314,115700,929398975,27800,27800,27850,27800,143
|
||||
20250314,115600,925421675,27800,27800,27800,27800,4
|
||||
20250314,115500,925310475,27850,27750,27850,27750,6
|
||||
20250314,115400,925143475,27800,27800,27850,27800,139
|
||||
20250314,115300,921278725,27800,27800,27800,27800,5
|
||||
20250314,115200,921139725,27750,27850,27850,27750,235
|
||||
20250314,115100,914617975,27800,27800,27800,27800,20
|
||||
20250314,115000,914061975,27800,27800,27800,27800,4
|
||||
20250314,114900,913950775,27800,27800,27800,27800,49
|
||||
20250314,114800,912588575,27800,27750,27800,27750,89
|
||||
20250314,114700,910114625,27750,27800,27800,27750,23
|
||||
20250314,114600,909475825,27800,27800,27800,27800,1
|
||||
20250314,114500,909448025,27800,27800,27800,27750,106
|
||||
20250314,114400,906501475,27800,27800,27800,27800,0
|
||||
20250314,114300,906501475,27800,27750,27800,27750,133
|
||||
20250314,114200,902810625,27750,27750,27750,27750,5
|
||||
20250314,114100,902671875,27800,27800,27800,27800,41
|
||||
20250314,114000,901532075,27800,27750,27800,27750,8
|
||||
20250314,113900,901309975,27800,27800,27800,27800,7
|
||||
20250314,113800,901115375,27800,27800,27800,27750,64
|
||||
20250314,113700,899337125,27750,27750,27750,27750,5
|
||||
20250314,113600,899198375,27800,27800,27800,27800,0
|
||||
20250314,113500,899198375,27800,27750,27800,27750,14
|
||||
20250314,113400,898809425,27750,27750,27750,27750,40
|
||||
20250314,113300,897699425,27750,27750,27750,27750,34
|
||||
20250314,113200,896755925,27750,27800,27800,27750,70
|
||||
20250314,113100,894812175,27750,27750,27750,27750,0
|
||||
20250314,113000,894812175,27750,27750,27750,27750,115
|
||||
20250314,112900,891620925,27800,27800,27800,27800,9
|
||||
20250314,112800,891370725,27800,27800,27800,27750,97
|
||||
20250314,112700,888675750,27800,27775,27800,27775,6
|
||||
20250314,112600,888509075,27775,27775,27775,27775,0
|
||||
20250314,112500,888509075,27775,27750,27800,27750,89
|
||||
20250314,112400,886038725,27725,27750,27750,27725,19
|
||||
20250314,112300,885511600,27750,27750,27750,27700,25
|
||||
20250314,112200,884818650,27750,27700,27750,27700,10
|
||||
20250314,112100,884541400,27750,27750,27750,27750,13
|
||||
20250314,112000,884180650,27750,27750,27750,27750,8
|
||||
20250314,111900,883958650,27750,27750,27750,27700,71
|
||||
20250314,111800,881991200,27700,27700,27700,27700,377
|
||||
20250314,111700,871548300,27700,27650,27700,27650,533
|
||||
20250314,111600,856784450,27700,27700,27700,27700,12
|
||||
20250314,111500,856452050,27700,27700,27700,27700,1
|
||||
20250314,111400,856424350,27650,27700,27800,27650,1319
|
||||
20250314,111300,819890200,27700,27650,27700,27650,67
|
||||
20250314,111200,818035200,27650,27650,27700,27650,31
|
||||
20250314,111100,817177800,27700,27650,27700,27650,236
|
||||
20250314,111000,810652250,27700,27750,27750,27650,250
|
||||
20250314,110900,803728450,27750,27750,27750,27700,284
|
||||
20250314,110800,795853450,27750,27700,27750,27700,42
|
||||
20250314,110700,794689750,27700,27800,27800,27700,1124
|
||||
20250314,110600,763491850,27800,27800,27800,27800,20
|
||||
20250314,110500,762935850,27800,27850,27850,27800,222
|
||||
20250314,110400,756753650,27900,27900,27900,27900,50
|
||||
20250314,110300,755358650,28050,28050,28050,28050,0
|
||||
20250314,110200,755358650,28050,28000,28050,27850,1163
|
||||
20250314,110100,722891450,28050,28050,28050,28050,1
|
||||
20250314,110000,722863400,28100,28100,28100,28100,1
|
||||
20250314,105900,722835300,28100,28050,28100,28000,193
|
||||
20250314,105800,717429100,28050,28050,28050,28050,0
|
||||
20250314,105700,717429100,28050,28050,28050,28050,93
|
||||
20250314,105600,714820450,28000,28000,28000,28000,22
|
||||
20250314,105500,714204450,28000,28000,28000,28000,103
|
||||
20250314,105400,711320450,28000,28000,28000,28000,55
|
||||
20250314,105300,709780450,28050,28050,28050,28050,0
|
||||
20250314,105200,709780450,28050,28000,28050,28000,1158
|
||||
20250314,105100,677356300,27950,27950,27950,27950,5
|
||||
20250314,105000,677216550,28000,28000,28000,28000,1
|
||||
20250314,104900,677188550,28000,27950,28000,27950,13
|
||||
20250314,104800,676824800,28000,28000,28000,28000,0
|
||||
20250314,104700,676824800,28000,28000,28000,28000,0
|
||||
20250314,104600,676824800,28000,28000,28000,27950,30
|
||||
20250314,104500,675985050,28000,28000,28000,28000,209
|
||||
20250314,104400,670133050,28100,28100,28100,28100,0
|
||||
20250314,104300,670133050,28100,28000,28100,28000,770
|
||||
20250314,104200,648554350,27950,27950,27950,27950,37
|
||||
20250314,104100,647520200,27950,27900,27950,27900,6
|
||||
20250314,104000,647352750,27950,27950,27950,27950,93
|
||||
20250314,103900,644753400,27950,27950,27950,27950,0
|
||||
20250314,103800,644753400,27950,27950,27950,27950,0
|
||||
20250314,103700,644753400,27950,27950,28000,27950,62
|
||||
20250314,103600,643019650,28000,27950,28000,27900,90
|
||||
20250314,103500,640504100,28000,28000,28000,28000,0
|
||||
20250314,103400,640504100,28000,28000,28000,28000,19
|
||||
20250314,103300,639972100,27950,27950,27950,27950,101
|
||||
20250314,103200,637149150,28000,27950,28000,27950,94
|
||||
20250314,103100,634518650,27950,27900,27950,27900,674
|
||||
20250314,103000,615680650,27950,27900,28000,27900,482
|
||||
20250314,102900,602210950,27900,27850,27900,27850,1727
|
||||
20250314,102800,554035150,27850,27850,27850,27800,56
|
||||
20250314,102700,552475800,27850,27850,27850,27850,268
|
||||
20250314,102600,545012000,27850,27800,27850,27800,51
|
||||
20250314,102500,543593600,27800,27800,27800,27800,10
|
||||
20250314,102400,543315600,27850,27850,27850,27850,7
|
||||
20250314,102300,543120650,27850,27800,27900,27800,175
|
||||
20250314,102200,538246000,27850,27750,27850,27750,364
|
||||
20250314,102100,528141200,27800,27750,27800,27700,288
|
||||
20250314,102000,520153950,27700,27700,27750,27550,1185
|
||||
20250314,101900,487439450,27700,27750,27800,27550,3336
|
||||
20250314,101800,395178650,27850,27900,27900,27800,763
|
||||
20250314,101700,373941450,27900,27900,27900,27850,67
|
||||
20250314,101600,372072900,27900,27900,27900,27900,1
|
||||
20250314,101500,372045000,27900,27900,27900,27850,83
|
||||
20250314,101400,369729550,27850,27850,27900,27850,716
|
||||
20250314,101300,349787950,27800,27900,27900,27800,689
|
||||
20250314,101200,330586600,27950,27950,27950,27900,824
|
||||
20250314,101100,307560950,28000,28000,28000,27950,55
|
||||
20250314,101000,306021950,28000,28000,28000,27950,387
|
||||
20250314,100900,295202500,28050,28000,28050,28000,51
|
||||
20250314,100800,293774250,28050,28050,28050,28050,17
|
||||
20250314,100700,293297400,28100,28100,28100,28100,0
|
||||
20250314,100600,293297400,28100,28100,28100,28000,109
|
||||
20250314,100500,290244800,28050,28050,28050,28050,194
|
||||
20250314,100400,284803100,28150,28150,28150,28150,0
|
||||
20250314,100300,284803100,28150,28150,28150,28150,2
|
||||
20250314,100200,284746800,28100,28100,28100,28100,72
|
||||
20250314,100100,282723600,28150,28150,28150,28150,1
|
||||
20250314,100000,282695450,28150,28150,28150,28150,0
|
||||
20250314,095900,282695450,28150,28150,28150,28150,0
|
||||
20250314,095800,282695450,28150,28150,28150,28150,40
|
||||
20250314,095700,281569450,28150,28150,28150,28150,0
|
||||
20250314,095600,281569450,28150,28150,28150,28150,0
|
||||
20250314,095500,281569450,28150,28150,28150,28150,0
|
||||
20250314,095400,281569450,28150,28150,28150,28150,0
|
||||
20250314,095300,281569450,28150,28150,28150,28150,0
|
||||
20250314,095200,281569450,28150,28200,28200,28100,217
|
||||
20250314,095100,275465250,28200,28200,28200,28200,44
|
||||
20250314,095000,274224450,28200,28200,28200,28200,43
|
||||
20250314,094900,273011850,28200,28100,28200,28050,234
|
||||
20250314,094800,266434300,28100,28100,28100,28100,88
|
||||
20250314,094700,263961500,28100,28100,28100,28100,4
|
||||
20250314,094600,263849100,28100,27950,28100,27950,55
|
||||
20250314,094500,262311100,28100,28000,28100,27950,468
|
||||
20250314,094400,249214350,28200,28050,28200,28050,398
|
||||
20250314,094300,238030350,28000,28050,28050,28000,123
|
||||
20250314,094200,234581400,28050,28050,28050,28050,18
|
||||
20250314,094100,234076500,28050,28050,28050,27950,49
|
||||
20250314,094000,232702950,28100,28100,28100,28100,5
|
||||
20250314,093900,232562450,27900,28000,28000,27900,467
|
||||
20250314,093800,219505350,28100,28100,28100,28100,4
|
||||
20250314,093700,219392950,28100,28200,28200,27950,2421
|
||||
20250314,093600,151422450,28250,28250,28250,28250,38
|
||||
20250314,093500,150348950,28350,28350,28350,28350,1
|
||||
20250314,093400,150320600,28350,28250,28350,28250,12
|
||||
20250314,093300,149980850,28300,28300,28300,28300,147
|
||||
20250314,093200,145820750,28350,28350,28350,28350,3
|
||||
20250314,093100,145735700,28350,28350,28350,28350,0
|
||||
20250314,093000,145735700,28350,28350,28350,28350,3
|
||||
20250314,092900,145650650,28400,28400,28400,28400,0
|
||||
20250314,092800,145650650,28400,28400,28400,28400,0
|
||||
20250314,092700,145650650,28400,28400,28400,28400,3
|
||||
20250314,092600,145565450,28400,28350,28400,28350,238
|
||||
20250314,092500,138807900,28350,28350,28350,28350,147
|
||||
20250314,092400,134640450,28350,28350,28350,28350,67
|
||||
20250314,092300,132741000,28350,28300,28350,28300,123
|
||||
20250314,092200,129260050,28350,28300,28350,28300,110
|
||||
20250314,092100,126143050,28300,28300,28300,28300,358
|
||||
20250314,092000,116011650,28300,28200,28300,28200,506
|
||||
20250314,091900,101738300,28200,28100,28200,28100,66
|
||||
20250314,091800,99882700,28200,28200,28200,28200,3
|
||||
20250314,091700,99798100,28200,28200,28200,28200,10
|
||||
20250314,091600,99516100,28200,28200,28200,28150,9
|
||||
20250314,091500,99262350,28200,28200,28200,28200,10
|
||||
20250314,091400,98980350,28200,28200,28200,28200,3
|
||||
20250314,091300,98895750,28200,28200,28200,28200,2
|
||||
20250314,091200,98839350,28150,28200,28200,28150,279
|
||||
20250314,091100,90981300,28250,28250,28250,28150,127
|
||||
20250314,091000,87401450,28250,28250,28250,28250,45
|
||||
20250314,090900,86130200,28250,28200,28250,28200,5
|
||||
20250314,090800,85989150,28250,28200,28250,28200,427
|
||||
20250314,090700,73947600,28150,28150,28150,28150,112
|
||||
20250314,090600,70794800,28100,28100,28100,28050,208
|
||||
20250314,090500,64951150,28050,28100,28100,28050,97
|
||||
20250314,090400,62225950,28150,28000,28150,27950,660
|
||||
20250314,090300,43750150,27950,28050,28100,27950,1305
|
||||
20250314,090200,7203400,28050,28100,28200,28050,100
|
||||
20250314,090100,4393900,28100,28100,28100,28100,0
|
||||
20250314,090000,4393900,28100,28200,28200,28100,156
|
||||
|
Reference in New Issue
Block a user