Update 2025-03-14 3452 candle_min
This commit is contained in:
736
298020/min/candle-20250314.csv
Normal file
736
298020/min/candle-20250314.csv
Normal file
@@ -0,0 +1,736 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,211400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,211300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,211200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,211100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,211000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,210900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,210800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,210700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,210600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,210500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,210400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,210300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,210200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,210100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,210000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,205900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,205800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,205700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,205600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,205500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,205400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,205300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,205200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,205100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,205000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,204900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,204800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,204700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,204600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,204500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,204400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,204300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,204200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,204100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,204000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,203900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,203800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,203700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,203600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,203500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,203400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,203300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,203200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,203100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,203000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,202900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,202800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,202700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,202600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,202500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,202400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,202300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,202200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,202100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,202000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,201900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,201800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,201700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,201600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,201500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,201400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,201300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,201200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,201100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,201000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,200900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,200800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,200700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,200600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,200500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,200400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,200300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,200200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,200100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,200000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,195900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,195800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,195700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,195600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,195500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,195400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,195300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,195200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,195100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,195000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,194900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,194800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,194700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,194600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,194500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,194400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,194300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,194200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,194100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,194000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,193900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,193800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,193700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,193600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,193500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,193400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,193300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,193200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,193100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,193000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,192900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,192800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,192700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,192600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,192500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,192400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,192300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,192200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,192100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,192000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,191900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,191800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,191700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,191600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,191500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,191400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,191300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,191200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,191100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,191000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,190900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,190800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,190700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,190600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,190500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,190400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,190300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,190200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,190100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,190000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,185900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,185800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,185700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,185600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,185500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,185400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,185300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,185200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,185100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,185000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,184900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,184800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,184700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,184600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,184500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,184400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,184300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,184200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,184100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,184000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,183900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,183800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,183700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,183600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,183500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,183400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,183300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,183200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,183100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,183000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,182900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,182800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,182700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,182600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,182500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,182400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,182300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,182200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,182100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,182000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,181900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,181800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,181700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,181600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,181500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,181400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,181300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,181200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,181100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,181000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,180900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,180800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,180700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,180600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,180500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,180400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,180300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,180200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,180100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,180000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,175900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,175800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,175700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,175600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,175500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,175400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,175300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,175200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,175100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,175000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,174900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,174800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,174700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,174600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,174500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,174400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,174300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,174200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,174100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,174000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,173900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,173800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,173700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,173600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,173500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,173400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,173300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,173200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,173100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,173000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,172900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,172800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,172700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,172600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,172500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,172400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,172300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,172200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,172100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,172000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,171900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,171800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,171700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,171600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,171500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,171400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,171300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,171200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,171100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,171000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,170900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,170800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,170700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,170600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,170500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,170400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,170300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,170200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,170100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,170000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,165900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,165800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,165700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,165600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,165500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,165400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,165300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,165200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,165100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,165000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,164900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,164800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,164700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,164600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,164500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,164400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,164300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,164200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,164100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,164000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,163900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,163800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,163700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,163600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,163500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,163400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,163300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,163200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,163100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,163000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,162900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,162800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,162700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,162600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,162500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,162400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,162300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,162200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,162100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,162000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,161900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,161800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,161700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,161600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,161500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,161400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,161300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,161200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,161100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,161000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,160900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,160800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,160700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,160600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,160500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,160400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,160300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,160200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,160100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,160000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,155900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,155800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,155700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,155600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,155500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,155400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,155300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,155200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,155100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,155000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,154900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,154800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,154700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,154600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,154500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,154400,1369288500,233500,233500,233500,233500,586
|
||||
20250314,154300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,154200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,154100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,154000,1369288500,233500,233500,233500,233500,0
|
||||
20250314,153900,1369288500,233500,233500,233500,233500,0
|
||||
20250314,153800,1369288500,233500,233500,233500,233500,0
|
||||
20250314,153700,1369288500,233500,233500,233500,233500,0
|
||||
20250314,153600,1369288500,233500,233500,233500,233500,0
|
||||
20250314,153500,1369288500,233500,233500,233500,233500,0
|
||||
20250314,153400,1369288500,233500,233500,233500,233500,0
|
||||
20250314,153300,1369288500,233500,233500,233500,233500,0
|
||||
20250314,153200,1369288500,233500,233500,233500,233500,0
|
||||
20250314,153100,1369288500,233500,233500,233500,233500,0
|
||||
20250314,153000,1369288500,233500,233500,233500,233500,586
|
||||
20250314,152900,1232457500,235000,235000,235000,235000,0
|
||||
20250314,152800,1232457500,235000,235000,235000,235000,0
|
||||
20250314,152700,1232457500,235000,235000,235000,235000,0
|
||||
20250314,152600,1232457500,235000,235000,235000,235000,0
|
||||
20250314,152500,1232457500,235000,235000,235000,235000,0
|
||||
20250314,152400,1232457500,235000,235000,235000,235000,0
|
||||
20250314,152300,1232457500,235000,235000,235000,235000,0
|
||||
20250314,152200,1232457500,235000,235000,235000,235000,0
|
||||
20250314,152100,1232457500,235000,235000,235000,235000,0
|
||||
20250314,152000,1232457500,235000,235000,235000,235000,0
|
||||
20250314,151900,1232457500,235000,235000,235000,234000,31
|
||||
20250314,151800,1225174500,235000,234500,235000,234500,50
|
||||
20250314,151700,1213445000,234500,234500,234500,234500,1
|
||||
20250314,151600,1213210500,235000,234500,235000,234500,32
|
||||
20250314,151500,1205704500,234000,234000,234000,234000,3
|
||||
20250314,151400,1205002500,235000,234500,235000,234500,20
|
||||
20250314,151300,1200306500,234500,234000,234500,234000,55
|
||||
20250314,151200,1187411500,234000,234000,234000,234000,39
|
||||
20250314,151100,1178285500,234500,234500,234500,234500,2
|
||||
20250314,151000,1177816500,234000,234500,234500,234000,4
|
||||
20250314,150900,1176880000,234500,234500,234500,234500,3
|
||||
20250314,150800,1176176500,235000,234500,235000,234500,40
|
||||
20250314,150700,1166794500,234500,234000,234500,234000,96
|
||||
20250314,150600,1144310000,234000,234000,234000,234000,0
|
||||
20250314,150500,1144310000,234000,234000,234000,234000,6
|
||||
20250314,150400,1142906000,234500,234500,234500,234500,0
|
||||
20250314,150300,1142906000,234500,234500,234500,234500,0
|
||||
20250314,150200,1142906000,234500,233500,234500,233500,83
|
||||
20250314,150100,1123444500,234000,234000,234000,234000,4
|
||||
20250314,150000,1122508500,233500,234000,234000,233000,5
|
||||
20250314,145900,1121341000,234000,234000,234000,234000,0
|
||||
20250314,145800,1121341000,234000,234000,234000,234000,2
|
||||
20250314,145700,1120873000,234000,234000,234000,233500,7
|
||||
20250314,145600,1119237000,234500,234500,234500,234500,0
|
||||
20250314,145500,1119237000,234500,234500,234500,234500,1
|
||||
20250314,145400,1119002500,234000,234000,234000,234000,151
|
||||
20250314,145300,1083668500,233500,233500,233500,233500,2
|
||||
20250314,145200,1083201500,234000,234000,234000,234000,1
|
||||
20250314,145100,1082967500,233500,233500,233500,233500,3
|
||||
20250314,145000,1082267000,233500,233500,233500,233500,1
|
||||
20250314,144900,1082033500,233000,233000,233000,233000,1
|
||||
20250314,144800,1081800500,233000,233000,233000,233000,1
|
||||
20250314,144700,1081567500,233500,233000,233500,233000,4
|
||||
20250314,144600,1080635000,233000,233000,233000,233000,5
|
||||
20250314,144500,1079470000,233000,233000,233000,233000,0
|
||||
20250314,144400,1079470000,233000,233000,233000,233000,5
|
||||
20250314,144300,1078305000,233000,233000,233000,233000,1
|
||||
20250314,144200,1078072000,233000,233000,233000,233000,5
|
||||
20250314,144100,1076907000,233000,233000,233000,233000,0
|
||||
20250314,144000,1076907000,233000,233000,233000,233000,0
|
||||
20250314,143900,1076907000,233000,233000,233000,233000,20
|
||||
20250314,143800,1072247000,233500,233500,233500,233500,0
|
||||
20250314,143700,1072247000,233500,233500,233500,233500,1
|
||||
20250314,143600,1072013500,233500,233500,233500,233500,0
|
||||
20250314,143500,1072013500,233500,233500,233500,233500,13
|
||||
20250314,143400,1068978000,233500,233000,233500,233000,121
|
||||
20250314,143300,1040783000,233000,233000,233000,233000,0
|
||||
20250314,143200,1040783000,233000,233000,233000,233000,0
|
||||
20250314,143100,1040783000,233000,233000,233000,233000,1
|
||||
20250314,143000,1040550000,233500,233500,233500,233500,128
|
||||
20250314,142900,1010662000,233500,233500,233500,233500,0
|
||||
20250314,142800,1010662000,233500,233500,233500,233500,6
|
||||
20250314,142700,1009261000,233500,233500,233500,233500,19
|
||||
20250314,142600,1004824500,233500,233500,233500,233500,0
|
||||
20250314,142500,1004824500,233500,233500,233500,233500,0
|
||||
20250314,142400,1004824500,233500,233500,233500,233500,0
|
||||
20250314,142300,1004824500,233500,233500,233500,233500,1
|
||||
20250314,142200,1004591000,233500,233500,233500,233500,3
|
||||
20250314,142100,1003890500,233500,233500,233500,233500,0
|
||||
20250314,142000,1003890500,233500,233500,233500,233500,0
|
||||
20250314,141900,1003890500,233500,233500,233500,233500,2
|
||||
20250314,141800,1003423500,233500,233500,233500,233500,10
|
||||
20250314,141700,1001088500,233000,234000,234000,233000,2
|
||||
20250314,141600,1000621500,234000,233500,234000,233500,15
|
||||
20250314,141500,997112500,233500,233500,233500,233500,2
|
||||
20250314,141400,996645500,233500,233500,233500,233500,3
|
||||
20250314,141300,995945000,233500,233500,233500,233500,1
|
||||
20250314,141200,995711500,233500,233500,233500,233500,1
|
||||
20250314,141100,995478000,233000,233000,233000,233000,1
|
||||
20250314,141000,995245000,233000,233000,233000,233000,0
|
||||
20250314,140900,995245000,233000,233000,233000,233000,0
|
||||
20250314,140800,995245000,233000,233000,233000,233000,0
|
||||
20250314,140700,995245000,233000,233500,233500,233000,240
|
||||
20250314,140600,939216000,234000,234000,234000,234000,0
|
||||
20250314,140500,939216000,234000,234000,234000,234000,0
|
||||
20250314,140400,939216000,234000,234000,234000,234000,0
|
||||
20250314,140300,939216000,234000,233500,234000,233500,12
|
||||
20250314,140200,936408500,234000,234000,234000,234000,9
|
||||
20250314,140100,934302500,233500,233500,233500,233500,0
|
||||
20250314,140000,934302500,233500,233500,233500,233500,0
|
||||
20250314,135900,934302500,233500,233500,233500,233500,1
|
||||
20250314,135800,934069000,233500,233500,233500,233500,0
|
||||
20250314,135700,934069000,233500,233500,233500,233500,3
|
||||
20250314,135600,933368500,234000,234000,234000,234000,0
|
||||
20250314,135500,933368500,234000,234000,234000,234000,0
|
||||
20250314,135400,933368500,234000,234000,234000,234000,3
|
||||
20250314,135300,932666500,234000,234000,234000,234000,0
|
||||
20250314,135200,932666500,234000,234000,234000,234000,8
|
||||
20250314,135100,930794500,234000,234000,234000,234000,0
|
||||
20250314,135000,930794500,234000,234000,234000,234000,23
|
||||
20250314,134900,925412500,234000,234000,234000,234000,2
|
||||
20250314,134800,924944500,234500,234500,234500,234500,0
|
||||
20250314,134700,924944500,234500,234500,234500,234500,2
|
||||
20250314,134600,924475500,234500,234500,234500,234500,1
|
||||
20250314,134500,924241000,234500,234500,234500,234500,1
|
||||
20250314,134400,924006500,234500,234500,234500,234500,2
|
||||
20250314,134300,923537500,233500,234500,234500,233500,12
|
||||
20250314,134200,920733500,235000,235000,235000,235000,1
|
||||
20250314,134100,920498500,234000,234000,234000,234000,2
|
||||
20250314,134000,920030500,234000,234000,234000,234000,1
|
||||
20250314,133900,919796500,234000,234000,234000,234000,3
|
||||
20250314,133800,919094500,234000,234000,234000,234000,1
|
||||
20250314,133700,918860500,234500,234500,234500,234500,1
|
||||
20250314,133600,918626000,234000,234000,234000,234000,0
|
||||
20250314,133500,918626000,234000,234000,234000,234000,0
|
||||
20250314,133400,918626000,234000,234000,234000,234000,0
|
||||
20250314,133300,918626000,234000,234000,234000,234000,2
|
||||
20250314,133200,918158000,233500,234000,234000,233500,14
|
||||
20250314,133100,914887500,233500,233500,233500,233500,3
|
||||
20250314,133000,914187000,234500,234500,234500,234500,0
|
||||
20250314,132900,914187000,234500,234500,234500,234500,0
|
||||
20250314,132800,914187000,234500,234500,234500,234500,0
|
||||
20250314,132700,914187000,234500,234500,234500,234500,0
|
||||
20250314,132600,914187000,234500,234000,234500,233500,171
|
||||
20250314,132500,874178500,234500,234500,234500,234500,0
|
||||
20250314,132400,874178500,234500,234500,234500,234500,0
|
||||
20250314,132300,874178500,234500,234500,234500,234500,0
|
||||
20250314,132200,874178500,234500,234500,234500,234500,1
|
||||
20250314,132100,873944000,234500,234500,234500,234500,2
|
||||
20250314,132000,873475000,234500,235000,235000,234500,46
|
||||
20250314,131900,862685500,234500,234500,234500,234500,0
|
||||
20250314,131800,862685500,234500,234750,234750,234500,4
|
||||
20250314,131700,861747000,234750,234750,234750,234750,0
|
||||
20250314,131600,861747000,234750,234750,234750,234750,0
|
||||
20250314,131500,861747000,234750,234750,234750,234750,0
|
||||
20250314,131400,861747000,234750,234750,234750,234750,1
|
||||
20250314,131300,861512250,234500,234500,234500,234500,0
|
||||
20250314,131200,861512250,234500,234500,234500,234500,0
|
||||
20250314,131100,861512250,234500,234500,234500,234500,6
|
||||
20250314,131000,860105250,235000,234500,235000,234500,6
|
||||
20250314,130900,858697750,234500,234500,234500,234500,0
|
||||
20250314,130800,858697750,234500,234500,234500,234500,0
|
||||
20250314,130700,858697750,234500,234500,234500,234500,0
|
||||
20250314,130600,858697750,234500,234500,234500,234500,4
|
||||
20250314,130500,857759750,235000,235000,235000,235000,0
|
||||
20250314,130400,857759750,235000,235000,235000,235000,2
|
||||
20250314,130300,857289750,235500,235000,235500,235000,3
|
||||
20250314,130200,856584250,235500,235500,235500,235500,0
|
||||
20250314,130100,856584250,235500,235500,235500,235500,4
|
||||
20250314,130000,855642250,235500,235500,235500,235500,2
|
||||
20250314,125900,855171250,235500,235500,235500,235500,2
|
||||
20250314,125800,854700250,235500,235500,235500,235500,0
|
||||
20250314,125700,854700250,235500,235500,235500,235500,0
|
||||
20250314,125600,854700250,235500,235500,235500,235500,0
|
||||
20250314,125500,854700250,235500,234500,235500,234500,17
|
||||
20250314,125400,850697750,235500,235500,235500,235500,1
|
||||
20250314,125300,850462250,235500,235500,235500,235500,0
|
||||
20250314,125200,850462250,235500,235500,235500,235500,1
|
||||
20250314,125100,850226750,235500,235500,235500,235500,0
|
||||
20250314,125000,850226750,235500,235500,235500,235500,0
|
||||
20250314,124900,850226750,235500,235500,235500,235500,0
|
||||
20250314,124800,850226750,235500,235500,235500,235500,2
|
||||
20250314,124700,849755750,235000,235000,235000,235000,4
|
||||
20250314,124600,848815750,235000,235000,235000,235000,0
|
||||
20250314,124500,848815750,235000,234500,235000,234500,4
|
||||
20250314,124400,847876250,235000,235000,235000,235000,3
|
||||
20250314,124300,847171250,235500,235000,235500,235000,17
|
||||
20250314,124200,843173750,235500,235000,235500,234500,9
|
||||
20250314,124100,841058250,235500,235500,235500,235500,4
|
||||
20250314,124000,840116250,235000,235000,235000,235000,0
|
||||
20250314,123900,840116250,235000,235000,235000,235000,0
|
||||
20250314,123800,840116250,235000,235000,235000,235000,8
|
||||
20250314,123700,838236250,235000,235000,235000,235000,9
|
||||
20250314,123600,836121250,235000,235000,235000,235000,0
|
||||
20250314,123500,836121250,235000,235000,235000,235000,39
|
||||
20250314,123400,826956250,234500,235000,235000,234500,11
|
||||
20250314,123300,824375750,235000,235000,235000,235000,0
|
||||
20250314,123200,824375750,235000,235000,235000,235000,3
|
||||
20250314,123100,823670750,235000,235000,235000,235000,0
|
||||
20250314,123000,823670750,235000,235000,235000,235000,1
|
||||
20250314,122900,823435750,235000,235000,235000,235000,5
|
||||
20250314,122800,822260750,234500,234500,234500,234500,1
|
||||
20250314,122700,822026250,235000,235000,235000,235000,7
|
||||
20250314,122600,820381250,235000,235000,235000,235000,1
|
||||
20250314,122500,820146250,235000,235000,235000,235000,0
|
||||
20250314,122400,820146250,235000,235000,235000,235000,0
|
||||
20250314,122300,820146250,235000,235000,235000,235000,0
|
||||
20250314,122200,820146250,235000,235000,235000,235000,0
|
||||
20250314,122100,820146250,235000,235000,235000,235000,34
|
||||
20250314,122000,812156250,235000,235000,235000,235000,0
|
||||
20250314,121900,812156250,235000,235000,235000,235000,0
|
||||
20250314,121800,812156250,235000,235000,235000,235000,0
|
||||
20250314,121700,812156250,235000,235000,235000,235000,0
|
||||
20250314,121600,812156250,235000,235000,235000,235000,0
|
||||
20250314,121500,812156250,235000,235000,235000,235000,0
|
||||
20250314,121400,812156250,235000,235000,235000,235000,0
|
||||
20250314,121300,812156250,235000,235000,235000,235000,15
|
||||
20250314,121200,808631250,235500,235500,235500,235500,0
|
||||
20250314,121100,808631250,235500,235500,235500,235500,0
|
||||
20250314,121000,808631250,235500,235500,235500,235500,0
|
||||
20250314,120900,808631250,235500,235500,235500,235500,0
|
||||
20250314,120800,808631250,235500,235500,235500,235500,0
|
||||
20250314,120700,808631250,235500,235500,235500,235500,0
|
||||
20250314,120600,808631250,235500,235000,235500,235000,49
|
||||
20250314,120500,797095750,235000,235000,235000,235000,0
|
||||
20250314,120400,797095750,235000,235000,235000,235000,1
|
||||
20250314,120300,796860750,235000,235000,235000,235000,5
|
||||
20250314,120200,795685750,235500,235500,235500,235500,0
|
||||
20250314,120100,795685750,235500,235500,235500,235500,1
|
||||
20250314,120000,795450250,235000,235000,235000,235000,0
|
||||
20250314,115900,795450250,235000,235000,235000,235000,0
|
||||
20250314,115800,795450250,235000,235000,235000,235000,1
|
||||
20250314,115700,795215250,234500,234500,234500,234500,2
|
||||
20250314,115600,794746250,234500,234500,234500,234500,0
|
||||
20250314,115500,794746250,234500,234500,234500,234500,5
|
||||
20250314,115400,793573750,235500,235500,235500,235500,0
|
||||
20250314,115300,793573750,235500,235500,235500,235500,0
|
||||
20250314,115200,793573750,235500,235500,235500,235500,33
|
||||
20250314,115100,785802250,235500,235500,235500,235500,0
|
||||
20250314,115000,785802250,235500,235000,235500,235000,10
|
||||
20250314,114900,783451250,235000,235000,235000,235000,4
|
||||
20250314,114800,782511250,235000,235000,235000,235000,0
|
||||
20250314,114700,782511250,235000,235000,235000,235000,0
|
||||
20250314,114600,782511250,235000,235000,235000,235000,0
|
||||
20250314,114500,782511250,235000,235000,235000,235000,1
|
||||
20250314,114400,782276250,235000,235000,235000,235000,3
|
||||
20250314,114300,781571250,235000,235000,235000,235000,1
|
||||
20250314,114200,781336250,235000,235000,235000,235000,0
|
||||
20250314,114100,781336250,235000,235000,235000,235000,0
|
||||
20250314,114000,781336250,235000,235000,235000,235000,0
|
||||
20250314,113900,781336250,235000,235000,235000,235000,25
|
||||
20250314,113800,775461250,234500,234500,234500,234500,0
|
||||
20250314,113700,775461250,234500,234500,234500,234500,11
|
||||
20250314,113600,772881750,234500,234500,234500,234500,0
|
||||
20250314,113500,772881750,234500,234500,234500,234500,13
|
||||
20250314,113400,769833250,234500,234500,234500,234500,0
|
||||
20250314,113300,769833250,234500,234500,234500,234500,0
|
||||
20250314,113200,769833250,234500,234500,234500,234500,0
|
||||
20250314,113100,769833250,234500,234500,234500,234500,0
|
||||
20250314,113000,769833250,234500,234500,234500,234500,1
|
||||
20250314,112900,769598750,234500,234500,234500,234500,2
|
||||
20250314,112800,769129750,235000,235000,235000,235000,0
|
||||
20250314,112700,769129750,235000,235000,235000,235000,0
|
||||
20250314,112600,769129750,235000,235000,235000,235000,0
|
||||
20250314,112500,769129750,235000,235000,235000,235000,7
|
||||
20250314,112400,767484750,234500,234000,234500,234000,31
|
||||
20250314,112300,760217750,234000,234000,234000,234000,0
|
||||
20250314,112200,760217750,234000,234000,234000,234000,7
|
||||
20250314,112100,758579750,234500,234500,234500,234500,0
|
||||
20250314,112000,758579750,234500,234500,234500,234500,1
|
||||
20250314,111900,758345250,235000,235000,235000,235000,0
|
||||
20250314,111800,758345250,235000,235000,235000,235000,0
|
||||
20250314,111700,758345250,235000,235000,235000,235000,0
|
||||
20250314,111600,758345250,235000,235000,235000,235000,0
|
||||
20250314,111500,758345250,235000,235000,235000,235000,2
|
||||
20250314,111400,757875250,235500,235500,235500,235500,0
|
||||
20250314,111300,757875250,235500,234000,235500,234000,156
|
||||
20250314,111200,721359250,233500,234500,234500,233500,271
|
||||
20250314,111100,657946750,235500,235500,235500,235500,8
|
||||
20250314,111000,656062750,235500,235500,235500,235500,1
|
||||
20250314,110900,655827250,235500,235000,235500,235000,35
|
||||
20250314,110800,647588250,234000,234500,235000,234000,26
|
||||
20250314,110700,641481750,234000,234000,234000,234000,1
|
||||
20250314,110600,641247750,234500,234500,234500,234500,2
|
||||
20250314,110500,640778750,234500,234500,234500,234500,0
|
||||
20250314,110400,640778750,234500,234500,234500,234500,0
|
||||
20250314,110300,640778750,234500,234500,234500,234500,4
|
||||
20250314,110200,639840750,234500,234500,234500,234500,1
|
||||
20250314,110100,639606250,234000,234000,234000,234000,85
|
||||
20250314,110000,619716250,234000,234000,234000,234000,5
|
||||
20250314,105900,618546250,234000,234000,234000,234000,1
|
||||
20250314,105800,618312250,234000,234000,234000,234000,32
|
||||
20250314,105700,610824250,233500,233500,233500,233500,0
|
||||
20250314,105600,610824250,233500,233500,233500,233500,120
|
||||
20250314,105500,582804250,233500,233500,233500,233500,11
|
||||
20250314,105400,580235750,233500,233500,233500,233500,0
|
||||
20250314,105300,580235750,233500,233500,233500,233500,0
|
||||
20250314,105200,580235750,233500,234000,234000,233500,3
|
||||
20250314,105100,579534250,233000,234000,234000,233000,59
|
||||
20250314,105000,565757750,234000,234000,234000,234000,46
|
||||
20250314,104900,554993750,233500,234000,234000,233500,6
|
||||
20250314,104800,553592250,233500,233500,233500,233500,0
|
||||
20250314,104700,553592250,233500,233500,233500,233500,0
|
||||
20250314,104600,553592250,233500,233500,233500,233500,61
|
||||
20250314,104500,539348750,233000,233000,233000,233000,2
|
||||
20250314,104400,538882750,233500,233500,233500,233500,1
|
||||
20250314,104300,538649250,233500,233500,233500,233500,4
|
||||
20250314,104200,537715250,234000,234000,234000,234000,0
|
||||
20250314,104100,537715250,234000,234000,234000,234000,0
|
||||
20250314,104000,537715250,234000,233500,234000,233500,43
|
||||
20250314,103900,527656250,233000,233000,233000,233000,2
|
||||
20250314,103800,527190250,233000,233000,233000,233000,63
|
||||
20250314,103700,512511250,233000,233000,233000,233000,4
|
||||
20250314,103600,511579250,233000,233000,233000,233000,2
|
||||
20250314,103500,511113250,232500,232500,232500,232500,5
|
||||
20250314,103400,509950750,233000,233000,233000,233000,2
|
||||
20250314,103300,509484750,232500,232500,232500,232500,6
|
||||
20250314,103200,508089750,233000,233000,233000,233000,5
|
||||
20250314,103100,506924750,233500,233500,233500,233500,0
|
||||
20250314,103000,506924750,233500,233500,233500,233500,1
|
||||
20250314,102900,506691250,233500,233500,233500,233500,10
|
||||
20250314,102800,504356250,233000,232000,233000,232000,45
|
||||
20250314,102700,493900250,232000,232000,232000,232000,0
|
||||
20250314,102600,493900250,232000,232500,232500,232000,5
|
||||
20250314,102500,492738250,232500,232500,232500,232500,10
|
||||
20250314,102400,490413250,232500,232500,232500,232500,0
|
||||
20250314,102300,490413250,232500,232500,232500,232500,20
|
||||
20250314,102200,485763250,232500,232500,232500,232500,1
|
||||
20250314,102100,485530750,232500,232000,232500,232000,6
|
||||
20250314,102000,484136250,232000,233000,233000,232000,63
|
||||
20250314,101900,469492750,232500,232500,232500,232500,1
|
||||
20250314,101800,469260250,233000,233250,233250,233000,247
|
||||
20250314,101700,411708750,233500,233500,233500,233500,1
|
||||
20250314,101600,411475250,233500,233500,233500,233500,1
|
||||
20250314,101500,411241750,233000,233000,233000,233000,1
|
||||
20250314,101400,411008750,233000,233000,233000,233000,12
|
||||
20250314,101300,408212750,233500,233500,233500,233500,7
|
||||
20250314,101200,406578250,234000,234000,234000,234000,2
|
||||
20250314,101100,406110250,234000,234000,234000,234000,1
|
||||
20250314,101000,405876250,233000,233500,233500,233000,21
|
||||
20250314,100900,400973750,234000,234000,234000,234000,0
|
||||
20250314,100800,400973750,234000,234000,234000,234000,9
|
||||
20250314,100700,398867750,234500,234000,234500,234000,20
|
||||
20250314,100600,394181250,233500,233500,233500,233500,1
|
||||
20250314,100500,393947750,233500,233500,233500,233500,3
|
||||
20250314,100400,393247250,233000,233000,233000,233000,0
|
||||
20250314,100300,393247250,233000,233000,233000,233000,0
|
||||
20250314,100200,393247250,233000,233500,233500,233000,106
|
||||
20250314,100100,368499750,234000,235500,235500,234000,38
|
||||
20250314,100000,359606250,234000,234000,234000,234000,0
|
||||
20250314,095900,359606250,234000,235500,235500,234000,19
|
||||
20250314,095800,355140750,235000,234000,235000,234000,45
|
||||
20250314,095700,344577750,234000,234000,234000,234000,0
|
||||
20250314,095600,344577750,234000,234000,234000,234000,0
|
||||
20250314,095500,344577750,234000,234000,234000,234000,0
|
||||
20250314,095400,344577750,234000,234000,234000,234000,0
|
||||
20250314,095300,344577750,234000,234000,234000,234000,30
|
||||
20250314,095200,337557750,234000,234000,234000,234000,0
|
||||
20250314,095100,337557750,234000,234500,234500,234000,12
|
||||
20250314,095000,334744250,234000,234000,234000,234000,2
|
||||
20250314,094900,334276250,234000,234500,234500,234000,49
|
||||
20250314,094800,322789750,234000,234000,234000,234000,1
|
||||
20250314,094700,322555750,234500,234000,234500,234000,44
|
||||
20250314,094600,312243750,234000,234000,234000,234000,1
|
||||
20250314,094500,312009750,234000,234000,234000,234000,0
|
||||
20250314,094400,312009750,234000,234000,234000,234000,0
|
||||
20250314,094300,312009750,234000,234000,234000,234000,0
|
||||
20250314,094200,312009750,234000,234500,234500,234000,35
|
||||
20250314,094100,303805750,234000,234000,234000,234000,0
|
||||
20250314,094000,303805750,234000,234000,234000,234000,5
|
||||
20250314,093900,302635750,234000,234000,234000,234000,1
|
||||
20250314,093800,302401750,234000,234000,234000,234000,9
|
||||
20250314,093700,300295750,233500,233500,233500,233500,20
|
||||
20250314,093600,295625750,233500,234000,234000,233500,199
|
||||
20250314,093500,249064750,234500,234500,234500,234000,60
|
||||
20250314,093400,234998250,234500,234500,234500,234500,0
|
||||
20250314,093300,234998250,234500,234250,234500,234000,47
|
||||
20250314,093200,223987000,234000,234000,234000,234000,0
|
||||
20250314,093100,223987000,234000,234000,234000,234000,0
|
||||
20250314,093000,223987000,234000,234000,234000,234000,2
|
||||
20250314,092900,223519000,234000,234000,234000,234000,15
|
||||
20250314,092800,220009000,234500,234500,234500,234500,10
|
||||
20250314,092700,217664000,234000,234500,234500,234000,49
|
||||
20250314,092600,206177000,234500,234500,234500,234500,36
|
||||
20250314,092500,197735000,235000,235000,235000,235000,0
|
||||
20250314,092400,197735000,235000,235000,235000,235000,29
|
||||
20250314,092300,190920000,235500,235500,235500,235500,0
|
||||
20250314,092200,190920000,235500,235500,235500,235000,9
|
||||
20250314,092100,188802500,235000,236500,236500,234500,170
|
||||
20250314,092000,148767000,235000,235000,236000,235000,20
|
||||
20250314,091900,144065000,235500,236000,236000,235500,44
|
||||
20250314,091800,133702500,236500,236500,236500,236500,1
|
||||
20250314,091700,133466000,236000,236000,236000,236000,0
|
||||
20250314,091600,133466000,236000,236000,236000,236000,22
|
||||
20250314,091500,128274000,236000,236000,236000,236000,1
|
||||
20250314,091400,128038000,236500,236000,236500,236000,49
|
||||
20250314,091300,116468500,236000,236000,236000,236000,0
|
||||
20250314,091200,116468500,236000,235500,236000,235500,42
|
||||
20250314,091100,106568500,235000,235000,235000,235000,11
|
||||
20250314,091000,103983500,235000,235000,236000,234500,7
|
||||
20250314,090900,102338000,235500,235000,235500,235000,17
|
||||
20250314,090800,98338500,234500,234500,234500,234500,5
|
||||
20250314,090700,97166000,234000,234500,234500,234000,65
|
||||
20250314,090600,81943500,234500,234500,234500,234500,9
|
||||
20250314,090500,79833000,234500,234000,235000,234000,200
|
||||
20250314,090400,33008000,234000,233500,235000,233500,77
|
||||
20250314,090300,14942500,233500,233500,234500,233500,14
|
||||
20250314,090200,11672500,233000,233750,233750,233000,7
|
||||
20250314,090100,10040750,233750,233750,233750,233750,1
|
||||
20250314,090000,9807000,233500,233500,233500,233500,42
|
||||
|
Reference in New Issue
Block a user