Update 2025-03-14 3452 candle_min
This commit is contained in:
725
259960/min/candle-20250314.csv
Normal file
725
259960/min/candle-20250314.csv
Normal file
@@ -0,0 +1,725 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,210300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,210200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,210100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,210000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,205900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,205800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,205700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,205600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,205500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,205400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,205300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,205200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,205100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,205000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,204900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,204800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,204700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,204600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,204500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,204400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,204300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,204200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,204100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,204000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,203900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,203800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,203700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,203600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,203500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,203400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,203300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,203200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,203100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,203000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,202900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,202800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,202700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,202600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,202500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,202400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,202300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,202200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,202100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,202000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,201900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,201800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,201700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,201600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,201500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,201400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,201300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,201200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,201100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,201000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,200900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,200800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,200700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,200600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,200500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,200400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,200300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,200200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,200100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,200000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,195900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,195800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,195700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,195600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,195500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,195400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,195300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,195200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,195100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,195000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,194900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,194800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,194700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,194600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,194500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,194400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,194300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,194200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,194100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,194000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,193900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,193800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,193700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,193600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,193500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,193400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,193300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,193200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,193100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,193000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,192900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,192800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,192700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,192600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,192500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,192400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,192300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,192200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,192100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,192000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,191900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,191800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,191700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,191600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,191500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,191400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,191300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,191200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,191100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,191000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,190900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,190800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,190700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,190600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,190500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,190400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,190300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,190200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,190100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,190000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,185900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,185800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,185700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,185600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,185500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,185400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,185300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,185200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,185100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,185000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,184900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,184800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,184700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,184600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,184500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,184400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,184300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,184200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,184100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,184000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,183900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,183800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,183700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,183600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,183500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,183400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,183300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,183200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,183100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,183000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,182900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,182800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,182700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,182600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,182500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,182400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,182300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,182200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,182100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,182000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,181900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,181800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,181700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,181600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,181500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,181400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,181300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,181200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,181100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,181000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,180900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,180800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,180700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,180600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,180500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,180400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,180300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,180200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,180100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,180000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,175900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,175800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,175700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,175600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,175500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,175400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,175300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,175200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,175100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,175000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,174900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,174800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,174700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,174600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,174500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,174400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,174300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,174200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,174100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,174000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,173900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,173800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,173700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,173600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,173500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,173400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,173300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,173200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,173100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,173000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,172900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,172800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,172700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,172600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,172500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,172400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,172300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,172200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,172100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,172000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,171900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,171800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,171700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,171600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,171500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,171400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,171300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,171200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,171100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,171000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,170900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,170800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,170700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,170600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,170500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,170400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,170300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,170200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,170100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,170000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,165900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,165800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,165700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,165600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,165500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,165400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,165300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,165200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,165100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,165000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,164900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,164800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,164700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,164600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,164500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,164400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,164300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,164200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,164100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,164000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,163900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,163800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,163700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,163600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,163500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,163400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,163300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,163200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,163100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,163000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,162900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,162800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,162700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,162600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,162500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,162400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,162300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,162200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,162100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,162000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,161900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,161800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,161700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,161600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,161500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,161400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,161300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,161200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,161100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,161000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,160900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,160800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,160700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,160600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,160500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,160400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,160300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,160200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,160100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,160000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,155900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,155800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,155700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,155600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,155500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,155400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,155300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,155200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,155100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,155000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,154900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,154800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,154700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,154600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,154500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,154400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,154300,27450408250,356000,356000,356000,356000,0
|
||||
20250314,154200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,154100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,154000,27450408250,356000,356000,356000,356000,0
|
||||
20250314,153900,27450408250,356000,356000,356000,356000,0
|
||||
20250314,153800,27450408250,356000,356000,356000,356000,0
|
||||
20250314,153700,27450408250,356000,356000,356000,356000,0
|
||||
20250314,153600,27450408250,356000,356000,356000,356000,0
|
||||
20250314,153500,27450408250,356000,356000,356000,356000,0
|
||||
20250314,153400,27450408250,356000,356000,356000,356000,0
|
||||
20250314,153300,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,153200,27450408250,356000,356000,356000,356000,0
|
||||
20250314,153100,27450408250,356000,356000,356000,356000,0
|
||||
20250314,153000,27450408250,356000,356000,356000,356000,5183
|
||||
20250314,152900,25605260250,357000,357000,357000,357000,0
|
||||
20250314,152800,25605260250,357000,357000,357000,357000,0
|
||||
20250314,152700,25605260250,357000,357000,357000,357000,0
|
||||
20250314,152600,25605260250,357000,357000,357000,357000,0
|
||||
20250314,152500,25605260250,357000,357000,357000,357000,0
|
||||
20250314,152400,25605260250,357000,357000,357000,357000,0
|
||||
20250314,152300,25605260250,357000,357000,357000,357000,0
|
||||
20250314,152200,25605260250,357000,357000,357000,357000,0
|
||||
20250314,152100,25605260250,357000,357000,357000,357000,0
|
||||
20250314,152000,25605260250,357000,357000,357000,357000,0
|
||||
20250314,151900,25605260250,357000,357000,357500,356500,787
|
||||
20250314,151800,25324372500,357500,357000,357500,357000,269
|
||||
20250314,151700,25228283500,357500,357000,357500,357000,190
|
||||
20250314,151600,25160399000,357250,357000,357500,357000,97
|
||||
20250314,151500,25125743500,357000,357500,357500,357000,96
|
||||
20250314,151400,25091443750,357500,357000,357500,357000,201
|
||||
20250314,151300,25019660250,357000,357500,357500,356500,171
|
||||
20250314,151200,24958599750,357000,357250,357250,356500,538
|
||||
20250314,151100,24766599750,357000,356750,357500,356000,587
|
||||
20250314,151000,24557113750,356500,356500,357000,356000,94
|
||||
20250314,150900,24523598500,356500,356500,357000,356000,169
|
||||
20250314,150800,24463344000,356500,356500,357000,356000,347
|
||||
20250314,150700,24339689750,356500,356000,356500,356000,136
|
||||
20250314,150600,24291213250,356000,356750,357000,356000,177
|
||||
20250314,150500,24228091750,357000,356500,357000,356000,252
|
||||
20250314,150400,24138247000,356500,356500,356500,356000,98
|
||||
20250314,150300,24103311000,356000,356500,356500,356000,60
|
||||
20250314,150200,24081936000,356500,356500,356500,356000,97
|
||||
20250314,150100,24047369750,356500,356500,356500,356000,80
|
||||
20250314,150000,24018853750,356500,356000,356500,356000,143
|
||||
20250314,145900,23967922250,356000,356500,356750,356000,117
|
||||
20250314,145800,23926225000,356500,356500,357000,356000,72
|
||||
20250314,145700,23900562500,356500,356000,357000,356000,223
|
||||
20250314,145600,23821076750,356000,356500,357000,356000,47
|
||||
20250314,145500,23804320500,356000,357000,357000,356000,161
|
||||
20250314,145400,23746933000,356500,356250,357000,356000,155
|
||||
20250314,145300,23691668500,356500,356500,356500,356000,35
|
||||
20250314,145200,23679195500,356000,356250,357000,356000,97
|
||||
20250314,145100,23644601500,356000,356500,357000,356000,79
|
||||
20250314,145000,23616448000,356500,356500,356500,356000,165
|
||||
20250314,144900,23557680000,356500,357000,357000,356000,122
|
||||
20250314,144800,23514232750,356000,357000,357000,356000,440
|
||||
20250314,144700,23357362000,356750,357000,357000,356500,93
|
||||
20250314,144600,23324179250,356750,356500,357000,356500,26
|
||||
20250314,144500,23314903250,356500,357000,357000,356500,94
|
||||
20250314,144400,23281362750,357000,357000,357000,356500,23
|
||||
20250314,144300,23273157750,356500,357000,357000,356500,60
|
||||
20250314,144200,23251742000,357000,358000,358000,356500,674
|
||||
20250314,144100,23011127500,357500,358000,358000,357000,100
|
||||
20250314,144000,22975372500,357000,357500,357750,357000,134
|
||||
20250314,143900,22927472750,358000,357000,358000,357000,45
|
||||
20250314,143800,22911378500,357000,357500,357750,357000,244
|
||||
20250314,143700,22824159750,357000,357500,357500,357000,32
|
||||
20250314,143600,22812726750,357000,357500,357500,357000,60
|
||||
20250314,143500,22791284000,357000,357250,357500,357000,61
|
||||
20250314,143400,22769481250,357250,357250,357500,357000,168
|
||||
20250314,143300,22709475250,357000,357500,357500,357000,63
|
||||
20250314,143200,22686975500,357500,357250,357500,357000,62
|
||||
20250314,143100,22664814250,357500,357000,357500,357000,67
|
||||
20250314,143000,22640872250,357500,357500,357500,357000,67
|
||||
20250314,142900,22616923750,357000,358000,358000,357000,95
|
||||
20250314,142800,22582945500,358000,357000,358000,357000,275
|
||||
20250314,142700,22484630750,357250,357500,357500,357000,73
|
||||
20250314,142600,22458537250,357500,357500,357500,357000,17
|
||||
20250314,142500,22452462000,357500,357500,357500,357000,90
|
||||
20250314,142400,22420306500,357500,357250,357500,357000,91
|
||||
20250314,142300,22387780500,357250,357500,357500,357000,58
|
||||
20250314,142200,22367050250,357000,357000,357500,357000,78
|
||||
20250314,142100,22339192000,357000,356750,357500,356500,237
|
||||
20250314,142000,22254626500,356500,357000,357000,356500,80
|
||||
20250314,141900,22226069000,357000,356500,357000,356500,33
|
||||
20250314,141800,22214291250,357000,357250,357500,356500,55
|
||||
20250314,141700,22194658250,357000,357000,357500,356500,136
|
||||
20250314,141600,22146118500,356750,356500,357000,356500,65
|
||||
20250314,141500,22122916250,356500,357000,357500,356500,64
|
||||
20250314,141400,22100069000,357000,356500,357250,356500,42
|
||||
20250314,141300,22085077500,356750,356750,357500,356500,142
|
||||
20250314,141200,22034382000,357000,357000,357500,356500,28
|
||||
20250314,141100,22024390250,357000,357000,357250,356500,70
|
||||
20250314,141000,21999401500,356750,357000,357500,356500,62
|
||||
20250314,140900,21977268000,356750,357000,357000,356500,72
|
||||
20250314,140800,21951584000,356750,357000,357000,356500,157
|
||||
20250314,140700,21895539250,357000,357500,357500,356750,41
|
||||
20250314,140600,21880899250,357500,356750,357500,356500,78
|
||||
20250314,140500,21853049250,356750,357500,357500,356500,60
|
||||
20250314,140400,21831629500,357000,356750,357500,356500,235
|
||||
20250314,140300,21747737250,356500,357000,357000,356500,124
|
||||
20250314,140200,21703501500,356750,356750,357000,356500,19
|
||||
20250314,140100,21696722750,357000,357000,357500,356500,86
|
||||
20250314,140000,21666023500,356500,357500,357500,356500,55
|
||||
20250314,135900,21646400500,357500,356500,357500,356500,84
|
||||
20250314,135800,21616416750,356500,356500,357000,356500,64
|
||||
20250314,135700,21593585250,357000,357500,357500,356500,99
|
||||
20250314,135600,21558241000,357250,357000,357500,357000,50
|
||||
20250314,135500,21540388500,357000,357000,357500,356500,97
|
||||
20250314,135400,21505758750,357500,357000,357500,356500,100
|
||||
20250314,135300,21470057750,356750,357500,357500,356500,71
|
||||
20250314,135200,21444726000,356500,357000,357500,356500,76
|
||||
20250314,135100,21417593250,357000,357500,357500,357000,61
|
||||
20250314,135000,21395807750,357250,357250,357500,357000,137
|
||||
20250314,134900,21346870000,357250,357000,357500,357000,16
|
||||
20250314,134800,21341152250,357000,357250,357500,356500,42
|
||||
20250314,134700,21326159250,357500,357250,357500,356500,117
|
||||
20250314,134600,21284344750,357500,356750,357500,356500,28
|
||||
20250314,134500,21274351000,357000,357000,357500,356500,111
|
||||
20250314,134400,21234725750,356750,356500,357250,356500,42
|
||||
20250314,134300,21219740750,357000,357000,357500,356500,344
|
||||
20250314,134200,21096921250,357500,357000,357500,356750,148
|
||||
20250314,134100,21044082250,356750,356500,357000,356500,72
|
||||
20250314,134000,21018392750,356750,357000,357000,356500,52
|
||||
20250314,133900,20999832500,356500,356500,357000,356000,75
|
||||
20250314,133800,20973105750,356000,356250,356500,356000,197
|
||||
20250314,133700,20902912750,356500,356750,357000,356500,378
|
||||
20250314,133600,20768146750,356500,357000,357000,356500,330
|
||||
20250314,133500,20650461250,356500,357250,357500,356500,516
|
||||
20250314,133400,20466253750,357000,357250,357500,357000,54
|
||||
20250314,133300,20446956250,357500,357500,357500,357000,48
|
||||
20250314,133200,20429797500,357500,357500,357500,357000,61
|
||||
20250314,133100,20408016250,357500,357500,357500,357250,55
|
||||
20250314,133000,20388354500,357500,357500,357500,357000,64
|
||||
20250314,132900,20365477000,357500,358000,358000,357000,592
|
||||
20250314,132800,20153798000,358000,358500,358500,358000,280
|
||||
20250314,132700,20053541250,358500,358500,358500,358000,98
|
||||
20250314,132600,20018424500,358500,358500,358500,358250,81
|
||||
20250314,132500,19989387250,358500,358000,358500,358000,571
|
||||
20250314,132400,19784958000,358000,358000,358500,357750,373
|
||||
20250314,132300,19651422500,358000,357750,358000,357750,20
|
||||
20250314,132200,19644263750,358000,357750,358000,357500,82
|
||||
20250314,132100,19614918250,358000,358000,358000,357500,55
|
||||
20250314,132000,19595246750,358000,357750,358000,357500,68
|
||||
20250314,131900,19570905500,358000,358000,358000,357500,49
|
||||
20250314,131800,19553366250,358000,358000,358000,357500,43
|
||||
20250314,131700,19537974500,357500,358000,358000,357500,156
|
||||
20250314,131600,19482181500,357500,357750,358000,357500,20
|
||||
20250314,131500,19475027750,357500,358000,358000,357500,60
|
||||
20250314,131400,19453550250,357500,357750,358000,357500,25
|
||||
20250314,131300,19444610500,357500,357750,358000,357500,89
|
||||
20250314,131200,19412770750,357750,357500,358000,357000,356
|
||||
20250314,131100,19285500250,357000,357250,357500,357000,977
|
||||
20250314,131000,18936690000,357500,357500,357500,357250,47
|
||||
20250314,130900,18919888500,357250,357500,357500,357000,63
|
||||
20250314,130800,18897376000,357500,357500,357500,357250,50
|
||||
20250314,130700,18879502250,357500,357500,357500,357000,27
|
||||
20250314,130600,18869853250,357000,357500,357500,357000,87
|
||||
20250314,130500,18838769000,357000,357500,357500,357000,150
|
||||
20250314,130400,18785212500,357500,357500,357500,357250,57
|
||||
20250314,130300,18764835750,357000,357500,357500,357000,81
|
||||
20250314,130200,18735888250,357500,357500,357500,357000,58
|
||||
20250314,130100,18715171750,357500,357000,357500,357000,93
|
||||
20250314,130000,18681942000,357000,357500,357500,357000,81
|
||||
20250314,125900,18652995250,357250,357250,357500,357000,96
|
||||
20250314,125800,18618700000,357500,357000,357500,357000,88
|
||||
20250314,125700,18587242500,357250,357500,357500,357000,89
|
||||
20250314,125600,18555446000,357500,357000,357500,357000,90
|
||||
20250314,125500,18523289000,357000,357500,357500,357000,29
|
||||
20250314,125400,18512929750,357000,357500,357500,357000,65
|
||||
20250314,125300,18489696750,357000,357500,357500,357000,66
|
||||
20250314,125200,18466127500,357250,357250,357500,357000,71
|
||||
20250314,125100,18440749250,357500,357500,357500,357250,33
|
||||
20250314,125000,18428952250,357000,357750,358000,357000,522
|
||||
20250314,124900,18242324000,357750,357750,358000,357500,128
|
||||
20250314,124800,18196548750,357500,358000,358000,357500,39
|
||||
20250314,124700,18182597000,357750,358000,358000,357750,51
|
||||
20250314,124600,18164339750,357500,357750,358000,357500,108
|
||||
20250314,124500,18125723500,357750,358000,358000,357750,79
|
||||
20250314,124400,18097442750,358000,358000,358000,357750,11
|
||||
20250314,124300,18093506750,358000,357750,358000,357750,55
|
||||
20250314,124200,18073817250,357500,358000,358000,357500,155
|
||||
20250314,124100,18018340000,357750,358500,358500,357750,76
|
||||
20250314,124000,17991127250,358250,358250,358500,358000,341
|
||||
20250314,123900,17869021750,358250,358250,358500,358000,30
|
||||
20250314,123800,17858270000,358250,358500,358500,358250,59
|
||||
20250314,123700,17837119750,358500,358500,358500,358250,66
|
||||
20250314,123600,17813459500,358500,358250,358500,358000,72
|
||||
20250314,123500,17787659500,358500,358500,358500,358000,77
|
||||
20250314,123400,17760060500,358500,358500,358500,358000,92
|
||||
20250314,123300,17727114250,358000,358250,358500,358000,104
|
||||
20250314,123200,17689854000,358500,358250,358500,358000,29
|
||||
20250314,123100,17679459750,358500,358500,358500,358000,224
|
||||
20250314,123000,17599166000,358250,358500,358500,358000,20
|
||||
20250314,122900,17592001250,358500,357750,358500,357750,126
|
||||
20250314,122800,17546883750,358000,357750,358500,357500,577
|
||||
20250314,122700,17340343000,357500,358000,358000,357000,106
|
||||
20250314,122600,17302466750,357500,357500,358000,357000,142
|
||||
20250314,122500,17251700750,357000,357750,358000,357000,235
|
||||
20250314,122400,17167689000,357500,358000,358000,357500,59
|
||||
20250314,122300,17146570750,357500,358000,358000,357500,25
|
||||
20250314,122200,17137627000,357500,358000,358000,357500,223
|
||||
20250314,122100,17057879250,357750,358000,358000,357750,22
|
||||
20250314,122000,17050004250,358000,358250,358250,357500,230
|
||||
20250314,121900,16967674500,358500,358000,358500,357500,174
|
||||
20250314,121800,16905363000,357500,358000,358500,357500,627
|
||||
20250314,121700,16680863000,357750,357500,358000,357250,913
|
||||
20250314,121600,16354376500,357250,356750,357500,356750,1163
|
||||
20250314,121500,15938973500,356750,357000,357000,356500,65
|
||||
20250314,121400,15915770750,357000,356750,357000,356750,43
|
||||
20250314,121300,15900420500,357000,356500,357000,356500,99
|
||||
20250314,121200,15865103000,356750,357000,357000,356500,68
|
||||
20250314,121100,15840835750,356500,356250,356750,356000,189
|
||||
20250314,121000,15773469250,356000,356250,356500,356000,107
|
||||
20250314,120900,15735356250,356250,356500,356500,356000,54
|
||||
20250314,120800,15716125000,356000,356500,357000,356000,59
|
||||
20250314,120700,15695088250,357000,357000,357000,356000,32
|
||||
20250314,120600,15683677000,356500,356500,357000,356000,98
|
||||
20250314,120500,15648731000,356500,356500,357000,356000,243
|
||||
20250314,120400,15562101250,356250,356750,356750,356000,74
|
||||
20250314,120300,15535720500,356750,356500,357000,356250,336
|
||||
20250314,120200,15415935750,356250,356000,356500,356000,11
|
||||
20250314,120100,15412016000,356000,356500,356500,356000,110
|
||||
20250314,120000,15372835250,356500,355500,356500,355000,704
|
||||
20250314,115900,15122302250,355500,355750,356000,355000,98
|
||||
20250314,115800,15087468250,356000,355500,356000,355500,163
|
||||
20250314,115700,15029516500,355250,355500,355500,354500,109
|
||||
20250314,115600,14990818750,355500,355500,355500,355000,91
|
||||
20250314,115500,14958494250,355000,355000,355500,355000,104
|
||||
20250314,115400,14921570500,355000,355500,355500,355000,184
|
||||
20250314,115300,14856217500,355000,355000,355500,355000,111
|
||||
20250314,115200,14816806750,355000,355000,355500,355000,158
|
||||
20250314,115100,14760683250,355250,355500,355500,355000,73
|
||||
20250314,115000,14734746000,355500,355250,355500,355000,100
|
||||
20250314,114900,14699226250,355000,355250,355500,355000,158
|
||||
20250314,114800,14643131500,355000,355500,355500,355000,114
|
||||
20250314,114700,14602618250,355250,355250,355500,355000,91
|
||||
20250314,114600,14570293750,355000,355500,355500,355000,84
|
||||
20250314,114500,14540455500,355000,356000,356000,355000,258
|
||||
20250314,114400,14448780750,355500,355750,356000,355500,944
|
||||
20250314,114300,14113127250,355500,355500,355750,355500,117
|
||||
20250314,114200,14071521250,355750,356000,356000,355500,106
|
||||
20250314,114100,14033807000,356000,355500,356000,355500,39
|
||||
20250314,114000,14019931250,355500,356250,356250,355500,556
|
||||
20250314,113900,13822067750,356000,356500,356500,356000,90
|
||||
20250314,113800,13790018000,356000,356250,356500,356000,82
|
||||
20250314,113700,13760807000,356500,356500,356500,356000,124
|
||||
20250314,113600,13716649750,356000,357000,357000,356000,136
|
||||
20250314,113500,13668167500,356750,356500,357000,356000,471
|
||||
20250314,113400,13500256000,356500,356250,356500,356000,120
|
||||
20250314,113300,13457497500,356500,356500,356500,356000,89
|
||||
20250314,113200,13425782000,356500,356500,356500,356000,37
|
||||
20250314,113100,13412606250,356000,356250,356500,356000,132
|
||||
20250314,113000,13365587750,356000,356000,356500,355500,224
|
||||
20250314,112900,13285844000,356000,355750,356000,355500,146
|
||||
20250314,112800,13233913750,355500,355750,356000,355500,134
|
||||
20250314,112700,13186256000,355500,356500,356500,355500,124
|
||||
20250314,112600,13142109750,356000,356500,356500,356000,90
|
||||
20250314,112500,13110032500,356000,356250,356500,356000,79
|
||||
20250314,112400,13081905000,356500,356500,356500,356000,197
|
||||
20250314,112300,13011736500,356000,356500,356500,356000,108
|
||||
20250314,112200,12973241250,356500,355250,356500,355000,907
|
||||
20250314,112100,12650492500,355500,355000,355500,354500,339
|
||||
20250314,112000,12530121500,355000,355000,355000,354000,133
|
||||
20250314,111900,12482938000,354500,354500,355000,353500,193
|
||||
20250314,111800,12414542500,354000,354500,354500,354000,68
|
||||
20250314,111700,12390458500,354000,354000,355000,354000,138
|
||||
20250314,111600,12341563250,354250,354500,354500,354000,64
|
||||
20250314,111500,12318900750,354000,354500,354500,354000,85
|
||||
20250314,111400,12288776750,354000,354500,354500,354000,150
|
||||
20250314,111300,12235646250,354500,354500,354500,353500,146
|
||||
20250314,111200,12183931750,354000,354500,354500,354000,104
|
||||
20250314,111100,12147088750,354000,354000,354500,354000,130
|
||||
20250314,111000,12101068250,354000,354000,354500,354000,80
|
||||
20250314,110900,12072723250,354500,354000,354500,353500,367
|
||||
20250314,110800,11942860250,354000,354000,354000,353500,161
|
||||
20250314,110700,11885922250,354000,353000,354000,353000,146
|
||||
20250314,110600,11834292750,353000,354000,354000,353000,129
|
||||
20250314,110500,11788697750,353500,354000,354000,353000,153
|
||||
20250314,110400,11734621750,353500,354000,354000,353500,124
|
||||
20250314,110300,11690779750,353500,353500,354000,353000,428
|
||||
20250314,110200,11539598250,353500,353000,353500,353000,46
|
||||
20250314,110100,11523357250,353500,353000,353500,353000,99
|
||||
20250314,110000,11488382750,353500,353500,353500,353000,111
|
||||
20250314,105900,11449190750,353000,353500,353500,352500,124
|
||||
20250314,105800,11405422750,353500,351500,353500,351500,740
|
||||
20250314,105700,11144624250,352000,352000,352000,351500,124
|
||||
20250314,105600,11101017250,352000,351500,352000,351500,88
|
||||
20250314,105500,11070059750,352000,352000,352000,351500,64
|
||||
20250314,105400,11047549250,352000,352000,352000,351500,540
|
||||
20250314,105300,10857538750,351500,351500,352000,351500,103
|
||||
20250314,105200,10821332750,352000,351500,352000,351500,89
|
||||
20250314,105100,10790039750,351500,352000,352000,351500,583
|
||||
20250314,105000,10585103750,351500,351500,352000,351500,82
|
||||
20250314,104900,10556268750,351500,352000,352500,351500,769
|
||||
20250314,104800,10285811750,352000,353000,353000,352000,86
|
||||
20250314,104700,10255483750,352500,352000,353000,352000,103
|
||||
20250314,104600,10219183750,352500,352500,353000,352000,145
|
||||
20250314,104500,10168072750,352500,353000,353000,352500,52
|
||||
20250314,104400,10149734750,353000,352500,353000,352000,226
|
||||
20250314,104300,10070072750,352500,351750,352500,351500,191
|
||||
20250314,104200,10002864500,351750,352500,352500,351500,66
|
||||
20250314,104100,9979642250,352500,351500,352500,351500,247
|
||||
20250314,104000,9892701250,352000,352000,352000,351500,118
|
||||
20250314,103900,9851209250,352000,352000,352000,351500,251
|
||||
20250314,103800,9762913750,351500,352000,352500,351500,427
|
||||
20250314,103700,9612605750,352000,352500,352500,352000,38
|
||||
20250314,103600,9599224250,352500,352500,352500,352000,80
|
||||
20250314,103500,9571053750,352500,352000,352500,352000,285
|
||||
20250314,103400,9470627250,352000,352000,352500,352000,31
|
||||
20250314,103300,9459713750,352500,352500,352500,352000,94
|
||||
20250314,103200,9426609750,352000,352000,352500,352000,33
|
||||
20250314,103100,9414990250,352500,352000,352500,352000,331
|
||||
20250314,103000,9298450500,352000,352500,352500,352000,143
|
||||
20250314,102900,9248099500,352000,352000,352500,352000,358
|
||||
20250314,102800,9122074000,352000,352000,352500,352000,315
|
||||
20250314,102700,9011188500,352500,352500,352500,352000,79
|
||||
20250314,102600,8983366500,352000,352250,352500,352000,142
|
||||
20250314,102500,8933358750,352000,352000,352250,352000,95
|
||||
20250314,102400,8899916750,352000,352500,353000,352000,195
|
||||
20250314,102300,8831224250,352500,352500,352500,352000,63
|
||||
20250314,102200,8809024250,352500,352500,353000,352500,158
|
||||
20250314,102100,8753322250,352000,352500,353000,352000,165
|
||||
20250314,102000,8695199000,352500,353000,353000,352000,1504
|
||||
20250314,101900,8164937000,353000,353000,353500,352500,137
|
||||
20250314,101800,8116608000,353000,353500,353500,353000,105
|
||||
20250314,101700,8079535000,353000,353000,353500,353000,161
|
||||
20250314,101600,8022691000,353000,353000,353500,353000,34
|
||||
20250314,101500,8010687000,353500,353500,353500,353000,145
|
||||
20250314,101400,7959452500,353000,354000,354000,353000,40
|
||||
20250314,101300,7945302000,353500,353000,354000,353000,386
|
||||
20250314,101200,7808935000,353500,354000,354000,353000,480
|
||||
20250314,101100,7639271000,353500,353500,354000,353500,45
|
||||
20250314,101000,7623359000,354000,353500,354000,353500,107
|
||||
20250314,100900,7585522500,354000,354500,354500,353500,111
|
||||
20250314,100800,7546254000,354000,353500,354500,353500,325
|
||||
20250314,100700,7431239500,354000,353500,354000,353500,80
|
||||
20250314,100600,7402953000,353500,353500,353500,352500,321
|
||||
20250314,100500,7289574500,353000,353000,353000,353000,100
|
||||
20250314,100400,7254274500,353000,354000,354000,353000,88
|
||||
20250314,100300,7223204500,353000,353500,353500,353000,149
|
||||
20250314,100200,7170570000,353000,353000,353500,353000,52
|
||||
20250314,100100,7152210500,353500,353500,353500,353000,39
|
||||
20250314,100000,7138441000,353500,353500,353500,353000,788
|
||||
20250314,095900,6860238000,353000,353500,354000,353000,555
|
||||
20250314,095800,6664033750,354000,354000,354000,353500,28
|
||||
20250314,095700,6654126750,353500,354000,354500,353500,124
|
||||
20250314,095600,6610267750,354000,353000,354000,353000,155
|
||||
20250314,095500,6555478750,353250,353000,353500,353000,47
|
||||
20250314,095400,6538883000,353500,353500,353500,353000,102
|
||||
20250314,095300,6502866500,353000,353500,354000,353000,115
|
||||
20250314,095200,6462220500,353000,353500,353500,353000,27
|
||||
20250314,095100,6452685500,353500,353500,354000,353000,177
|
||||
20250314,095000,6390139000,353000,353000,353500,353000,66
|
||||
20250314,094900,6366839000,353000,353000,353500,352500,212
|
||||
20250314,094800,6292030000,352500,354000,354000,352500,922
|
||||
20250314,094700,5966537000,353500,354000,354000,353500,83
|
||||
20250314,094600,5937193500,354000,354000,354000,353000,50
|
||||
20250314,094500,5919527000,353500,353250,354000,353000,202
|
||||
20250314,094400,5848137750,353000,353000,353500,353000,120
|
||||
20250314,094300,5805740750,353000,353500,353500,353000,75
|
||||
20250314,094200,5779260250,353000,353500,353500,353000,132
|
||||
20250314,094100,5732642000,353500,354000,354000,353000,600
|
||||
20250314,094000,5520508500,354000,353500,354500,353500,224
|
||||
20250314,093900,5441227500,354000,354000,354000,353500,78
|
||||
20250314,093800,5413638000,354000,354500,354500,353500,230
|
||||
20250314,093700,5332231000,354000,354500,354500,354000,193
|
||||
20250314,093600,5263898500,354500,355500,355500,354500,336
|
||||
20250314,093500,5144714000,355500,355500,355500,355000,43
|
||||
20250314,093400,5129438000,355500,354500,356000,354000,267
|
||||
20250314,093300,5034562250,354500,354250,354500,354000,171
|
||||
20250314,093200,4973957000,354000,354250,354250,354000,104
|
||||
20250314,093100,4937138250,354000,354000,354500,354000,128
|
||||
20250314,093000,4891809750,354000,354500,354500,354000,127
|
||||
20250314,092900,4846838250,354000,354000,354500,354000,125
|
||||
20250314,092800,4802580250,354000,353500,355000,353500,244
|
||||
20250314,092700,4716081750,353750,354000,354000,353500,216
|
||||
20250314,092600,4639717750,354000,353500,354000,353000,430
|
||||
20250314,092500,4487726750,353000,353500,353750,353000,273
|
||||
20250314,092400,4391268000,353500,354500,354500,353500,83
|
||||
20250314,092300,4361898500,354000,354500,354500,354000,309
|
||||
20250314,092200,4252406500,354500,355500,355500,354500,93
|
||||
20250314,092100,4219407000,355500,356000,356000,354000,634
|
||||
20250314,092000,3994622500,355500,355500,355500,355000,86
|
||||
20250314,091900,3964051000,355000,354500,355500,354500,213
|
||||
20250314,091800,3888409000,355000,354000,355000,353750,479
|
||||
20250314,091700,3718627250,354000,353500,354000,353000,455
|
||||
20250314,091600,3557808750,353500,353000,353500,353000,312
|
||||
20250314,091500,3447642750,353000,353000,353500,352500,224
|
||||
20250314,091400,3368589000,352500,353000,353000,352500,127
|
||||
20250314,091300,3323816000,353000,352500,353500,352500,588
|
||||
20250314,091200,3116383500,353000,353000,353000,352500,413
|
||||
20250314,091100,2970724000,352500,353000,353500,352500,1242
|
||||
20250314,091000,2532330000,353000,354000,354000,353000,275
|
||||
20250314,090900,2435203000,354000,353500,354000,353000,865
|
||||
20250314,090800,2129581250,353000,353500,354000,353000,474
|
||||
20250314,090700,1962009750,353500,354000,354500,353500,727
|
||||
20250314,090600,1704751250,354500,354250,354500,354000,420
|
||||
20250314,090500,1556052000,354000,354500,354500,354000,364
|
||||
20250314,090400,1427126000,354500,355500,355500,354500,1084
|
||||
20250314,090300,1042427500,356000,356000,357000,355000,561
|
||||
20250314,090200,842908000,356000,355000,356000,355000,440
|
||||
20250314,090100,686571500,355000,356000,356000,355000,1023
|
||||
20250314,090000,323113000,356000,357500,357500,356000,902
|
||||
|
Reference in New Issue
Block a user