Update 2025-03-14 3452 candle_min
This commit is contained in:
728
267260/min/candle-20250314.csv
Normal file
728
267260/min/candle-20250314.csv
Normal file
@@ -0,0 +1,728 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,210600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,210500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,210400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,210300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,210200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,210100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,210000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,205900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,205800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,205700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,205600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,205500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,205400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,205300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,205200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,205100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,205000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,204900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,204800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,204700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,204600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,204500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,204400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,204300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,204200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,204100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,204000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,203900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,203800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,203700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,203600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,203500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,203400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,203300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,203200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,203100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,203000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,202900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,202800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,202700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,202600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,202500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,202400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,202300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,202200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,202100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,202000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,201900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,201800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,201700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,201600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,201500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,201400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,201300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,201200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,201100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,201000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,200900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,200800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,200700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,200600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,200500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,200400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,200300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,200200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,200100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,200000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,195900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,195800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,195700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,195600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,195500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,195400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,195300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,195200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,195100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,195000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,194900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,194800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,194700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,194600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,194500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,194400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,194300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,194200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,194100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,194000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,193900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,193800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,193700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,193600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,193500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,193400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,193300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,193200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,193100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,193000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,192900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,192800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,192700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,192600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,192500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,192400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,192300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,192200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,192100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,192000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,191900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,191800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,191700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,191600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,191500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,191400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,191300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,191200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,191100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,191000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,190900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,190800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,190700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,190600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,190500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,190400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,190300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,190200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,190100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,190000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,185900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,185800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,185700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,185600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,185500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,185400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,185300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,185200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,185100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,185000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,184900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,184800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,184700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,184600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,184500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,184400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,184300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,184200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,184100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,184000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,183900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,183800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,183700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,183600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,183500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,183400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,183300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,183200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,183100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,183000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,182900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,182800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,182700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,182600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,182500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,182400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,182300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,182200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,182100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,182000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,181900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,181800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,181700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,181600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,181500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,181400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,181300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,181200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,181100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,181000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,180900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,180800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,180700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,180600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,180500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,180400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,180300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,180200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,180100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,180000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,175900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,175800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,175700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,175600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,175500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,175400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,175300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,175200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,175100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,175000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,174900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,174800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,174700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,174600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,174500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,174400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,174300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,174200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,174100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,174000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,173900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,173800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,173700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,173600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,173500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,173400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,173300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,173200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,173100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,173000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,172900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,172800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,172700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,172600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,172500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,172400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,172300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,172200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,172100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,172000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,171900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,171800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,171700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,171600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,171500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,171400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,171300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,171200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,171100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,171000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,170900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,170800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,170700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,170600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,170500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,170400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,170300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,170200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,170100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,170000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,165900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,165800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,165700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,165600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,165500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,165400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,165300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,165200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,165100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,165000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,164900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,164800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,164700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,164600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,164500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,164400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,164300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,164200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,164100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,164000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,163900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,163800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,163700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,163600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,163500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,163400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,163300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,163200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,163100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,163000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,162900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,162800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,162700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,162600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,162500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,162400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,162300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,162200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,162100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,162000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,161900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,161800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,161700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,161600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,161500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,161400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,161300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,161200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,161100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,161000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,160900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,160800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,160700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,160600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,160500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,160400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,160300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,160200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,160100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,160000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,155900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,155800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,155700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,155600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,155500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,155400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,155300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,155200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,155100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,155000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,154900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,154800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,154700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,154600,63476519500,338500,338500,338500,338500,0
|
||||
20250314,154500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,154400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,154300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,154200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,154100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,154000,63476519500,338500,338500,338500,338500,0
|
||||
20250314,153900,63476519500,338500,338500,338500,338500,0
|
||||
20250314,153800,63476519500,338500,338500,338500,338500,0
|
||||
20250314,153700,63476519500,338500,338500,338500,338500,0
|
||||
20250314,153600,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,153500,63476519500,338500,338500,338500,338500,0
|
||||
20250314,153400,63476519500,338500,338500,338500,338500,0
|
||||
20250314,153300,63476519500,338500,338500,338500,338500,0
|
||||
20250314,153200,63476519500,338500,338500,338500,338500,0
|
||||
20250314,153100,63476519500,338500,338500,338500,338500,0
|
||||
20250314,153000,63476519500,338500,338500,338500,338500,6447
|
||||
20250314,152900,61294210000,338750,338750,338750,338750,0
|
||||
20250314,152800,61294210000,338750,338750,338750,338750,0
|
||||
20250314,152700,61294210000,338750,338750,338750,338750,0
|
||||
20250314,152600,61294210000,338750,338750,338750,338750,0
|
||||
20250314,152500,61294210000,338750,338750,338750,338750,0
|
||||
20250314,152400,61294210000,338750,338750,338750,338750,0
|
||||
20250314,152300,61294210000,338750,338750,338750,338750,0
|
||||
20250314,152200,61294210000,338750,338750,338750,338750,0
|
||||
20250314,152100,61294210000,338750,338750,338750,338750,0
|
||||
20250314,152000,61294210000,338750,338750,338750,338750,0
|
||||
20250314,151900,61294210000,338750,338500,339500,338500,485
|
||||
20250314,151800,61129948250,339000,339500,339500,338500,511
|
||||
20250314,151700,60956669250,339500,339000,339500,338500,795
|
||||
20250314,151600,60687140250,338500,338500,339000,338000,830
|
||||
20250314,151500,60406162250,338500,338500,339000,338500,192
|
||||
20250314,151400,60341152000,338500,338500,339000,338500,255
|
||||
20250314,151300,60254828500,338500,338000,339000,338000,251
|
||||
20250314,151200,60169860000,338500,338500,339000,338500,1123
|
||||
20250314,151100,59789680500,338500,338500,339000,338500,186
|
||||
20250314,151000,59726699750,338500,339000,339000,338500,196
|
||||
20250314,150900,59660311750,339000,338500,339000,338500,231
|
||||
20250314,150800,59582055750,339000,339000,339000,338500,202
|
||||
20250314,150700,59513629250,338500,339000,339000,338500,169
|
||||
20250314,150600,59456383500,339000,339000,339000,338500,149
|
||||
20250314,150500,59405913500,338500,339000,339000,338500,95
|
||||
20250314,150400,59373743750,339000,337500,339000,337500,1400
|
||||
20250314,150300,58900222250,337500,338500,338500,337500,283
|
||||
20250314,150200,58804621750,338000,338000,338500,338000,215
|
||||
20250314,150100,58731941750,338500,338500,338500,338000,541
|
||||
20250314,150000,58549053750,338000,338250,338500,338000,229
|
||||
20250314,145900,58471590500,338250,338500,338750,338000,426
|
||||
20250314,145800,58327483250,338750,338500,338750,338500,564
|
||||
20250314,145700,58136562750,338750,339000,339250,338500,656
|
||||
20250314,145600,57914162500,339250,339000,339250,339000,280
|
||||
20250314,145500,57819209250,339000,339500,339750,339000,232
|
||||
20250314,145400,57740456000,339750,339500,339750,339500,473
|
||||
20250314,145300,57579840250,339750,339500,340000,339500,175
|
||||
20250314,145200,57520395250,340000,339500,340000,339500,254
|
||||
20250314,145100,57434090250,340000,339500,340000,339500,278
|
||||
20250314,145000,57339633750,339500,339500,340000,339500,202
|
||||
20250314,144900,57270995250,340000,339500,340000,339000,333
|
||||
20250314,144800,57157888750,340000,339000,340000,339000,246
|
||||
20250314,144700,57074341750,339500,340000,340000,339000,987
|
||||
20250314,144600,56739310250,340000,339500,340000,339500,261
|
||||
20250314,144500,56650622250,340000,339000,340000,339000,563
|
||||
20250314,144400,56459493250,339500,339000,339500,339000,264
|
||||
20250314,144300,56369904250,339000,340000,340500,339000,541
|
||||
20250314,144200,56186145250,340500,340000,340500,340000,322
|
||||
20250314,144100,56076610250,340500,340000,340500,339500,844
|
||||
20250314,144000,55789601250,340000,339500,340000,339500,251
|
||||
20250314,143900,55704329250,339500,340000,340000,339500,348
|
||||
20250314,143800,55586114000,339500,339500,340000,339500,218
|
||||
20250314,143700,55512046250,339500,338500,340000,338500,764
|
||||
20250314,143600,55252871250,339000,339000,339000,338500,194
|
||||
20250314,143500,55187154250,339000,339000,339500,338500,888
|
||||
20250314,143400,54886146250,339000,339000,339500,339000,431
|
||||
20250314,143300,54740023500,339000,339000,339500,339000,458
|
||||
20250314,143200,54584671250,339500,340000,340000,339000,478
|
||||
20250314,143100,54422553000,340000,340000,340500,339500,803
|
||||
20250314,143000,54149654750,340000,340000,340500,340000,248
|
||||
20250314,142900,54065275750,340000,340500,340500,340000,193
|
||||
20250314,142800,53999621250,340500,341000,341000,340000,596
|
||||
20250314,142700,53796707750,341000,340500,341000,340500,227
|
||||
20250314,142600,53719391500,341000,340500,341000,340500,306
|
||||
20250314,142500,53615135750,340500,341000,341000,340500,507
|
||||
20250314,142400,53442441750,341000,340500,341000,340500,226
|
||||
20250314,142300,53365418250,341000,340500,341000,340500,243
|
||||
20250314,142200,53282599750,340500,340500,341000,340500,298
|
||||
20250314,142100,53181098750,341000,341000,341000,340500,305
|
||||
20250314,142000,53077207750,340500,340500,341000,340500,313
|
||||
20250314,141900,52970545250,340500,340500,341000,340500,277
|
||||
20250314,141800,52876182750,340500,340500,341000,340500,325
|
||||
20250314,141700,52765455250,341000,341000,341000,340500,342
|
||||
20250314,141600,52648887250,341000,340500,341000,340500,317
|
||||
20250314,141500,52540874000,341000,340500,341000,340500,496
|
||||
20250314,141400,52371938500,341000,340500,341000,340500,252
|
||||
20250314,141300,52286092000,340500,341000,341000,340500,306
|
||||
20250314,141200,52181824000,341000,340500,341000,340500,283
|
||||
20250314,141100,52085380500,340500,341000,341000,340500,335
|
||||
20250314,141000,51971269500,340500,340500,341000,340500,254
|
||||
20250314,140900,51884718000,340500,341000,341000,340500,146
|
||||
20250314,140800,51834945250,341000,342000,342000,340500,1550
|
||||
20250314,140700,51305892000,341500,342000,342000,341500,385
|
||||
20250314,140600,51174337000,341500,342000,342000,341500,234
|
||||
20250314,140500,51094350000,342000,341500,342000,341500,227
|
||||
20250314,140400,51016809500,342000,342000,342000,341500,207
|
||||
20250314,140300,50946050500,342000,342000,342000,341500,323
|
||||
20250314,140200,50835608500,342000,341500,342000,341500,167
|
||||
20250314,140100,50778547000,342000,342000,342500,341000,1034
|
||||
20250314,140000,50425124500,342000,341500,343000,341000,6448
|
||||
20250314,135900,48219273000,341500,340500,341500,340500,446
|
||||
20250314,135800,48067208000,340500,341000,341500,340500,2391
|
||||
20250314,135700,47251853250,341000,340500,341000,340000,995
|
||||
20250314,135600,46912950750,340500,339750,340500,339500,1975
|
||||
20250314,135500,46241392750,340000,340000,340000,339500,487
|
||||
20250314,135400,46075998750,339500,339500,340000,339500,438
|
||||
20250314,135300,45927203250,340000,339500,340000,339500,259
|
||||
20250314,135200,45839199250,339500,339500,340000,339000,518
|
||||
20250314,135100,45663347250,339000,339000,339500,339000,290
|
||||
20250314,135000,45565013750,339500,339500,339500,339000,237
|
||||
20250314,134900,45484598250,339500,339000,339500,339000,101
|
||||
20250314,134800,45450333250,339000,340000,340000,339000,1254
|
||||
20250314,134700,45024642500,340000,340000,340000,339500,295
|
||||
20250314,134600,44924391500,340000,339500,340000,339500,150
|
||||
20250314,134500,44873450500,339500,340000,340000,339500,166
|
||||
20250314,134400,44817050500,339500,340000,340000,339500,301
|
||||
20250314,134300,44714838500,339500,339500,340000,339500,145
|
||||
20250314,134200,44665563500,339500,340000,340000,339500,146
|
||||
20250314,134100,44615953500,339500,339500,340000,339000,587
|
||||
20250314,134000,44416753000,339500,339500,340000,339000,694
|
||||
20250314,133900,44181247500,339000,339000,339500,339000,165
|
||||
20250314,133800,44125264000,339000,339000,339500,339000,324
|
||||
20250314,133700,44015398500,339500,339500,339500,339000,436
|
||||
20250314,133600,43867479500,339500,339000,339500,339000,100
|
||||
20250314,133500,43833543000,339000,339500,339500,339000,224
|
||||
20250314,133400,43757532000,339500,339500,339500,339000,260
|
||||
20250314,133300,43669366500,339500,340000,340000,338500,843
|
||||
20250314,133200,43383302250,339500,339000,340000,339000,380
|
||||
20250314,133100,43254310250,339000,339000,339500,339000,239
|
||||
20250314,133000,43173249750,339000,339500,339500,339000,114
|
||||
20250314,132900,43134569250,339500,339000,339500,339000,85
|
||||
20250314,132800,43105733250,339500,339500,339500,338500,275
|
||||
20250314,132700,43012475750,339000,339500,340000,339000,482
|
||||
20250314,132600,42848835750,339500,340000,340000,339500,123
|
||||
20250314,132500,42807042250,340000,339500,340000,339000,537
|
||||
20250314,132400,42624776750,339000,339500,339500,338500,367
|
||||
20250314,132300,42500395250,339000,339000,339500,339000,126
|
||||
20250314,132200,42457647250,339000,339000,339500,339000,113
|
||||
20250314,132100,42419318250,339000,339000,339500,338500,348
|
||||
20250314,132000,42301377250,339000,339000,339000,338500,285
|
||||
20250314,131900,42204863750,339000,339000,339000,338500,109
|
||||
20250314,131800,42167928250,338500,339000,339000,338500,166
|
||||
20250314,131700,42111686750,339000,339000,339000,338500,417
|
||||
20250314,131600,41970498250,339000,338500,339000,338500,259
|
||||
20250314,131500,41882773250,339000,339000,339000,338500,535
|
||||
20250314,131400,41701612250,338500,339000,339000,338500,284
|
||||
20250314,131300,41605446250,338500,339000,339000,338500,109
|
||||
20250314,131200,41568512000,338500,338500,339000,338000,499
|
||||
20250314,131100,41399617000,338000,338000,338500,338000,123
|
||||
20250314,131000,41358018000,338500,338000,338500,338000,267
|
||||
20250314,130900,41267731000,338000,338000,338500,338000,100
|
||||
20250314,130800,41233910000,338500,338500,338500,338000,111
|
||||
20250314,130700,41196370500,338000,338500,339000,338000,385
|
||||
20250314,130600,41066026750,338500,338500,339000,338500,120
|
||||
20250314,130500,41025382750,339000,338500,339000,338000,417
|
||||
20250314,130400,40884326250,338500,338500,339000,338500,422
|
||||
20250314,130300,40741453750,339000,339000,339000,338000,307
|
||||
20250314,130200,40637533500,339000,339000,339000,338500,104
|
||||
20250314,130100,40602294500,339000,339000,339000,338500,62
|
||||
20250314,130000,40581293000,339000,340000,340000,338500,603
|
||||
20250314,125900,40376942000,339500,339500,340000,339000,236
|
||||
20250314,125800,40296817500,339500,339500,339500,339000,180
|
||||
20250314,125700,40235744500,339000,339000,339500,339000,311
|
||||
20250314,125600,40130267000,339500,339000,339500,339000,295
|
||||
20250314,125500,40030162500,338500,339000,339500,338500,120
|
||||
20250314,125400,39989486500,339000,338500,339500,338500,203
|
||||
20250314,125300,39920697000,338500,339000,339500,338500,545
|
||||
20250314,125200,39735943000,339500,339000,339500,339000,157
|
||||
20250314,125100,39682675000,339000,339000,339500,339000,68
|
||||
20250314,125000,39659608000,339000,339000,339500,338500,317
|
||||
20250314,124900,39552219000,339000,339000,339000,338500,101
|
||||
20250314,124800,39517981500,339000,339000,339000,338500,102
|
||||
20250314,124700,39483421000,339000,339000,339000,338500,204
|
||||
20250314,124600,39414298000,339000,338500,339000,338500,205
|
||||
20250314,124500,39344887500,339000,338500,339000,338500,64
|
||||
20250314,124400,39323193500,339000,339000,339000,338500,95
|
||||
20250314,124300,39291003500,339000,339000,339500,338500,289
|
||||
20250314,124200,39193103500,339000,339500,339500,339000,173
|
||||
20250314,124100,39134437000,339500,339500,339500,339000,111
|
||||
20250314,124000,39096776500,339000,339500,339500,339000,282
|
||||
20250314,123900,39001129000,339500,339500,339500,339000,70
|
||||
20250314,123800,38977384000,339500,339500,339500,339000,315
|
||||
20250314,123700,38870455000,339500,339500,339500,339000,67
|
||||
20250314,123600,38847717500,339000,339500,339500,338500,375
|
||||
20250314,123500,38720662000,339000,338500,339000,338500,423
|
||||
20250314,123400,38577291500,339000,339000,339000,338500,59
|
||||
20250314,123300,38557311500,339000,339000,339000,338000,304
|
||||
20250314,123200,38454371500,338500,338500,339000,338500,118
|
||||
20250314,123100,38414403000,338500,339000,339000,338500,90
|
||||
20250314,123000,38383923000,339000,339000,339000,338500,132
|
||||
20250314,122900,38339205000,339000,338500,339000,338000,280
|
||||
20250314,122800,38244389500,339000,338500,339000,338500,82
|
||||
20250314,122700,38216617000,338500,338500,339000,338500,133
|
||||
20250314,122600,38171558500,338500,339000,339000,338500,400
|
||||
20250314,122500,38036131500,339000,338500,339000,338500,80
|
||||
20250314,122400,38009033000,339000,339500,339500,338500,200
|
||||
20250314,122300,37941218000,339500,339500,339500,338500,261
|
||||
20250314,122200,37852754000,339500,339000,339500,339000,517
|
||||
20250314,122100,37677477500,339500,339500,339500,339000,84
|
||||
20250314,122000,37648976000,339500,339000,339500,339000,344
|
||||
20250314,121900,37532238500,338500,339500,339500,338000,878
|
||||
20250314,121800,37234715000,339000,339000,339500,339000,70
|
||||
20250314,121700,37210979000,339000,339500,339500,338500,152
|
||||
20250314,121600,37159410000,339000,339500,339500,338500,280
|
||||
20250314,121500,37064485500,339000,339500,339500,339000,82
|
||||
20250314,121400,37036674500,339000,339500,339500,339000,148
|
||||
20250314,121300,36986456500,339500,339000,339500,338500,337
|
||||
20250314,121200,36872288250,339000,338500,339000,338500,210
|
||||
20250314,121100,36801177250,339000,339000,339500,338500,526
|
||||
20250314,121000,36622896250,339000,338500,339000,338500,103
|
||||
20250314,120900,36587993250,339000,340000,340000,338500,422
|
||||
20250314,120800,36444813750,339500,339500,340000,339500,118
|
||||
20250314,120700,36404736250,340000,340000,340000,339500,344
|
||||
20250314,120600,36287930250,340000,339500,340000,339500,188
|
||||
20250314,120500,36224092750,340000,340000,340000,339500,110
|
||||
20250314,120400,36186708250,340000,340000,340000,339500,129
|
||||
20250314,120300,36142863250,339500,340000,340000,339500,73
|
||||
20250314,120200,36118062250,340000,340000,340000,339500,241
|
||||
20250314,120100,36036203750,340000,339500,340000,339500,73
|
||||
20250314,120000,36011406250,339500,339500,340000,339000,179
|
||||
20250314,115900,35950646250,339000,340000,340000,338500,522
|
||||
20250314,115800,35773796250,340000,339500,340000,339500,142
|
||||
20250314,115700,35725549250,340000,339000,340000,338000,922
|
||||
20250314,115600,35413420750,339000,339500,339500,338500,271
|
||||
20250314,115500,35321612750,339000,340000,340500,339000,669
|
||||
20250314,115400,35094434250,339500,340500,340500,339500,247
|
||||
20250314,115300,35010405750,340500,340000,340500,339500,214
|
||||
20250314,115200,34937640250,340000,340500,340500,339500,373
|
||||
20250314,115100,34810860750,340500,340500,340500,339500,197
|
||||
20250314,115000,34743838250,340500,340000,340500,339500,647
|
||||
20250314,114900,34523582750,340000,340000,340500,339500,290
|
||||
20250314,114800,34425047750,340000,340000,340500,339500,321
|
||||
20250314,114700,34315909250,340000,340500,340500,339500,135
|
||||
20250314,114600,34270009750,340500,340500,340500,340000,275
|
||||
20250314,114500,34176476750,340500,340000,340500,339500,329
|
||||
20250314,114400,34064681250,340000,340000,340500,339500,266
|
||||
20250314,114300,33974256500,340000,340000,340500,339500,168
|
||||
20250314,114200,33917145000,340000,340000,340500,339500,601
|
||||
20250314,114100,33712862500,339500,339500,340000,339500,232
|
||||
20250314,114000,33634024500,340000,340000,340000,339000,272
|
||||
20250314,113900,33541591500,340000,340000,340000,339000,147
|
||||
20250314,113800,33491680000,340000,340000,340000,339000,314
|
||||
20250314,113700,33385037000,340000,339500,340000,339500,261
|
||||
20250314,113600,33296365000,340000,340000,340000,339500,168
|
||||
20250314,113500,33239276000,340000,340000,340000,339500,324
|
||||
20250314,113400,33129209500,340000,339500,340000,339500,170
|
||||
20250314,113300,33071414500,339500,340000,340000,339500,135
|
||||
20250314,113200,33025534000,339500,339500,340000,339000,305
|
||||
20250314,113100,32921934500,340000,340000,340000,339500,146
|
||||
20250314,113000,32872310000,340000,340000,340000,339500,165
|
||||
20250314,112900,32816236500,339500,339000,340000,339000,271
|
||||
20250314,112800,32724224500,339500,339500,339500,339000,275
|
||||
20250314,112700,32630955000,339500,339500,339500,339000,181
|
||||
20250314,112600,32569523500,339500,339500,339500,339000,308
|
||||
20250314,112500,32465016000,339500,339500,340000,339250,296
|
||||
20250314,112400,32364504750,340000,339500,340000,339000,281
|
||||
20250314,112300,32269075250,339500,339000,339500,338500,200
|
||||
20250314,112200,32201215250,339000,339500,339500,339000,199
|
||||
20250314,112100,32133726250,339500,339500,339500,338500,244
|
||||
20250314,112000,32050967750,339500,339500,339500,339000,177
|
||||
20250314,111900,31990921250,339000,339000,339500,338500,205
|
||||
20250314,111800,31921422750,339500,339500,339500,338500,349
|
||||
20250314,111700,31803105250,339500,339000,339500,338500,130
|
||||
20250314,111600,31759030750,338500,338500,339000,338000,94
|
||||
20250314,111500,31727193750,338500,338250,339000,338000,1077
|
||||
20250314,111400,31362534000,338500,338000,338500,338000,156
|
||||
20250314,111300,31309741500,338000,337000,338500,337000,996
|
||||
20250314,111200,30973675000,337500,337500,337500,337000,445
|
||||
20250314,111100,30823516000,338000,338500,339000,337500,2019
|
||||
20250314,111000,30140826000,338000,338000,338500,337500,190
|
||||
20250314,110900,30076615500,337500,338500,338500,337500,399
|
||||
20250314,110800,29941819000,338500,338500,338500,338000,373
|
||||
20250314,110700,29815629000,338000,338500,338500,338000,219
|
||||
20250314,110600,29741522000,338500,339000,339000,338000,259
|
||||
20250314,110500,29653853500,338500,338500,339000,338500,207
|
||||
20250314,110400,29583750000,339000,339000,339500,338500,280
|
||||
20250314,110300,29488780250,339000,339000,339500,338500,206
|
||||
20250314,110200,29418964750,339000,340000,340000,339000,979
|
||||
20250314,110100,29086636750,340000,340500,340500,339500,365
|
||||
20250314,110000,28962514250,340000,341000,341000,340000,448
|
||||
20250314,105900,28810034250,341000,340000,341000,340000,908
|
||||
20250314,105800,28500867000,340500,340500,340500,340000,451
|
||||
20250314,105700,28347433000,340500,340500,340500,340000,359
|
||||
20250314,105600,28225210500,340000,340000,340500,340000,339
|
||||
20250314,105500,28109793250,340500,340000,340500,340000,482
|
||||
20250314,105400,27945764750,340500,340500,340500,340000,539
|
||||
20250314,105300,27762335750,340500,340000,340500,340000,379
|
||||
20250314,105200,27633312250,340000,338500,340000,338500,3226
|
||||
20250314,105100,26537611250,339000,339000,339000,338500,346
|
||||
20250314,105000,26420406750,339000,338750,339000,338500,350
|
||||
20250314,104900,26301758000,338500,339000,339000,338500,322
|
||||
20250314,104800,26192661500,339000,339000,339500,339000,402
|
||||
20250314,104700,26056343250,339500,337000,339500,337000,6115
|
||||
20250314,104600,23988838000,337250,337500,337500,337000,45
|
||||
20250314,104500,23973658250,337000,337000,337500,337000,1007
|
||||
20250314,104400,23634265750,337000,336500,337000,336500,271
|
||||
20250314,104300,23543030750,337000,337000,337500,336500,761
|
||||
20250314,104200,23286566250,337000,337000,337250,337000,60
|
||||
20250314,104100,23266335750,337250,337000,337250,337000,242
|
||||
20250314,104000,23184766750,337250,337000,337500,337000,87
|
||||
20250314,103900,23155425750,337500,337000,337500,337000,132
|
||||
20250314,103800,23110913250,337000,337500,337500,337000,88
|
||||
20250314,103700,23081228250,337000,337000,337500,337000,325
|
||||
20250314,103600,22971686250,337000,338000,338000,337000,552
|
||||
20250314,103500,22785448250,338000,338000,338000,337500,682
|
||||
20250314,103400,22554939250,338000,336500,338000,336500,2559
|
||||
20250314,103300,21691962750,337000,337000,337000,336500,23
|
||||
20250314,103200,21684212250,337000,336500,337000,336000,243
|
||||
20250314,103100,21602459750,336500,336500,337000,336500,161
|
||||
20250314,103000,21548267750,336500,337000,337500,335500,973
|
||||
20250314,102900,21221063750,337500,337500,337500,337000,287
|
||||
20250314,102800,21124293750,337000,337000,337500,337000,245
|
||||
20250314,102700,21041714750,337000,337000,337500,337000,332
|
||||
20250314,102600,20929777000,337000,337000,337500,337000,132
|
||||
20250314,102500,20885269000,337000,337000,337500,337000,128
|
||||
20250314,102400,20842118500,337000,337500,337500,336500,264
|
||||
20250314,102300,20753161500,337000,337000,337500,337000,504
|
||||
20250314,102200,20583285500,337000,337000,337500,336500,816
|
||||
20250314,102100,20308294500,336500,336500,336500,336000,388
|
||||
20250314,102000,20177742000,336500,337000,337000,335000,606
|
||||
20250314,101900,19974090000,336500,335500,337000,335000,1163
|
||||
20250314,101800,19583239500,335500,335000,335500,335000,181
|
||||
20250314,101700,19522598000,335000,335000,335500,335000,429
|
||||
20250314,101600,19378853000,335000,336000,336000,335000,384
|
||||
20250314,101500,19249951500,336000,336500,336500,336000,81
|
||||
20250314,101400,19222717500,336500,336500,337000,336500,167
|
||||
20250314,101300,19166500000,336500,337000,337000,335500,1214
|
||||
20250314,101200,18758061250,337000,337000,337000,336500,162
|
||||
20250314,101100,18703500750,337000,336500,337000,336500,666
|
||||
20250314,101000,18479301250,336500,335500,336500,335500,1532
|
||||
20250314,100900,17964682750,335500,337000,337000,335500,1313
|
||||
20250314,100800,17523097250,337000,336500,337000,336000,408
|
||||
20250314,100700,17385710750,336500,336250,336500,336000,415
|
||||
20250314,100600,17246153250,336500,336000,336500,336000,164
|
||||
20250314,100500,17191020000,336000,336000,337000,336000,826
|
||||
20250314,100400,16913287000,336000,336000,336000,335500,178
|
||||
20250314,100300,16853498500,335500,337000,337000,335000,1183
|
||||
20250314,100200,16455951000,337000,336500,337000,336500,1738
|
||||
20250314,100100,15870627000,336500,334500,336500,334000,2145
|
||||
20250314,100000,15151424500,334500,334500,334500,334000,467
|
||||
20250314,095900,14995314000,334500,334000,334500,333500,342
|
||||
20250314,095800,14881053000,333500,334000,334000,333500,218
|
||||
20250314,095700,14808257000,334000,334000,334000,333000,178
|
||||
20250314,095600,14748841000,334000,333250,334000,333000,356
|
||||
20250314,095500,14630078750,333000,334500,334500,333000,913
|
||||
20250314,095400,14325444000,334500,334000,334500,333500,298
|
||||
20250314,095300,14225856500,334000,334500,334500,333500,417
|
||||
20250314,095200,14086493500,334500,334000,334500,334000,271
|
||||
20250314,095100,13995930500,334000,333500,334500,333500,634
|
||||
20250314,095000,13784166500,334000,334000,334000,333500,432
|
||||
20250314,094900,13640022000,334000,334000,334000,333250,702
|
||||
20250314,094800,13405846000,334000,334000,334000,333000,865
|
||||
20250314,094700,13117391500,334000,334000,334500,333500,280
|
||||
20250314,094600,13023836000,334000,334500,334500,333500,469
|
||||
20250314,094500,12867203000,334500,334000,334500,334000,295
|
||||
20250314,094400,12768647500,334000,334500,334500,333500,398
|
||||
20250314,094300,12635615500,334500,334000,334500,333500,331
|
||||
20250314,094200,12525087750,334000,333500,334000,333000,368
|
||||
20250314,094100,12402307750,333500,333500,334000,333000,322
|
||||
20250314,094000,12294856750,333000,333000,333500,333000,199
|
||||
20250314,093900,12228526250,333000,333000,333500,333000,253
|
||||
20250314,093800,12144248750,333000,333500,333500,332500,423
|
||||
20250314,093700,12003311250,333500,334250,334500,333500,1136
|
||||
20250314,093600,11624329500,334500,335000,335500,334000,921
|
||||
20250314,093500,11316082500,335000,333000,335500,332750,2459
|
||||
20250314,093400,10494570000,333000,333000,333000,332500,220
|
||||
20250314,093300,10421316500,332500,332500,333500,332000,925
|
||||
20250314,093200,10113605500,333000,332000,333000,332000,1755
|
||||
20250314,093100,9529844750,332000,331000,332500,331000,924
|
||||
20250314,093000,9223314250,331000,331000,331500,329500,2148
|
||||
20250314,092900,8513865750,331000,331250,331500,330250,2418
|
||||
20250314,092800,7714372000,331250,331500,331500,331000,200
|
||||
20250314,092700,7648143750,331500,331500,332000,330000,2769
|
||||
20250314,092600,6733381250,331500,331500,332000,331000,209
|
||||
20250314,092500,6664105250,331500,331000,331500,330500,331
|
||||
20250314,092400,6554556750,331000,332500,332500,331000,1038
|
||||
20250314,092300,6210349250,332500,332500,332500,332000,118
|
||||
20250314,092200,6171118250,332000,332000,333000,332000,919
|
||||
20250314,092100,5865599750,332250,332250,332500,332000,156
|
||||
20250314,092000,5813788250,332000,332000,332500,332000,313
|
||||
20250314,091900,5709840500,332000,330500,332000,330500,876
|
||||
20250314,091800,5419390250,330500,331000,331000,329500,749
|
||||
20250314,091700,5171749750,331000,331000,331500,331000,241
|
||||
20250314,091600,5091975000,331000,330000,331500,329500,886
|
||||
20250314,091500,4799412000,330000,330000,330000,329500,86
|
||||
20250314,091400,4771068500,330000,329500,330000,329500,277
|
||||
20250314,091300,4679794000,329500,329500,330000,329500,226
|
||||
20250314,091200,4605320500,329500,329500,331000,329500,496
|
||||
20250314,091100,4441611000,330000,331000,331000,329500,618
|
||||
20250314,091000,4237606500,331000,331000,331500,330000,773
|
||||
20250314,090900,3981916250,331000,331000,331500,330500,826
|
||||
20250314,090800,3708486250,331000,330500,331500,330500,457
|
||||
20250314,090700,3557277750,330000,331750,331750,330000,1915
|
||||
20250314,090600,2923749500,331500,331000,332000,330500,951
|
||||
20250314,090500,2608868000,331500,331000,331500,331000,364
|
||||
20250314,090400,2488306500,331000,330500,332000,330500,1228
|
||||
20250314,090300,2081477250,330500,329000,330500,329000,1075
|
||||
20250314,090200,1726763000,330000,327000,330000,326000,1296
|
||||
20250314,090100,1301912000,327000,329500,330500,327000,1173
|
||||
20250314,090000,917053000,329500,330500,331000,327500,2737
|
||||
|
Reference in New Issue
Block a user