Update 2025-03-14 3452 candle_min
This commit is contained in:
738
304360/min/candle-20250314.csv
Normal file
738
304360/min/candle-20250314.csv
Normal file
@@ -0,0 +1,738 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,211600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,211500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,211400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,211300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,211200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,211100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,211000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,210900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,210800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,210700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,210600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,210500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,210400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,210300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,210200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,210100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,210000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,205900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,205800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,205700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,205600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,205500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,205400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,205300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,205200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,205100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,205000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,204900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,204800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,204700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,204600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,204500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,204400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,204300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,204200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,204100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,204000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,203900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,203800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,203700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,203600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,203500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,203400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,203300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,203200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,203100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,203000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,202900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,202800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,202700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,202600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,202500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,202400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,202300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,202200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,202100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,202000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,201900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,201800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,201700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,201600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,201500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,201400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,201300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,201200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,201100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,201000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,200900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,200800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,200700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,200600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,200500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,200400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,200300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,200200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,200100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,200000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,195900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,195800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,195700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,195600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,195500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,195400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,195300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,195200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,195100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,195000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,194900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,194800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,194700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,194600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,194500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,194400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,194300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,194200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,194100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,194000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,193900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,193800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,193700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,193600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,193500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,193400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,193300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,193200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,193100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,193000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,192900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,192800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,192700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,192600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,192500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,192400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,192300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,192200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,192100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,192000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,191900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,191800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,191700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,191600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,191500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,191400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,191300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,191200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,191100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,191000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,190900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,190800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,190700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,190600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,190500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,190400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,190300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,190200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,190100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,190000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,185900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,185800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,185700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,185600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,185500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,185400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,185300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,185200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,185100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,185000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,184900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,184800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,184700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,184600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,184500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,184400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,184300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,184200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,184100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,184000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,183900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,183800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,183700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,183600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,183500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,183400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,183300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,183200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,183100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,183000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,182900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,182800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,182700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,182600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,182500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,182400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,182300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,182200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,182100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,182000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,181900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,181800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,181700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,181600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,181500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,181400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,181300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,181200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,181100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,181000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,180900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,180800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,180700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,180600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,180500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,180400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,180300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,180200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,180100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,180000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,175900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,175800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,175700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,175600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,175500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,175400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,175300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,175200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,175100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,175000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,174900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,174800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,174700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,174600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,174500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,174400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,174300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,174200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,174100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,174000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,173900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,173800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,173700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,173600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,173500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,173400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,173300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,173200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,173100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,173000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,172900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,172800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,172700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,172600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,172500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,172400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,172300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,172200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,172100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,172000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,171900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,171800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,171700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,171600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,171500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,171400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,171300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,171200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,171100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,171000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,170900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,170800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,170700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,170600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,170500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,170400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,170300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,170200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,170100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,170000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,165900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,165800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,165700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,165600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,165500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,165400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,165300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,165200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,165100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,165000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,164900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,164800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,164700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,164600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,164500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,164400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,164300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,164200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,164100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,164000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,163900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,163800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,163700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,163600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,163500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,163400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,163300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,163200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,163100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,163000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,162900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,162800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,162700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,162600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,162500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,162400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,162300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,162200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,162100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,162000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,161900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,161800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,161700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,161600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,161500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,161400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,161300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,161200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,161100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,161000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,160900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,160800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,160700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,160600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,160500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,160400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,160300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,160200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,160100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,160000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,155900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,155800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,155700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,155600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,155500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,155400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,155300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,155200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,155100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,155000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,154900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,154800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,154700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,154600,2194415775,25700,25700,25700,25700,566
|
||||
20250314,154500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,154400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,154300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,154200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,154100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,154000,2194415775,25700,25700,25700,25700,0
|
||||
20250314,153900,2194415775,25700,25700,25700,25700,0
|
||||
20250314,153800,2194415775,25700,25700,25700,25700,0
|
||||
20250314,153700,2194415775,25700,25700,25700,25700,0
|
||||
20250314,153600,2194415775,25700,25700,25700,25700,0
|
||||
20250314,153500,2194415775,25700,25700,25700,25700,0
|
||||
20250314,153400,2194415775,25700,25700,25700,25700,0
|
||||
20250314,153300,2194415775,25700,25700,25700,25700,0
|
||||
20250314,153200,2194415775,25700,25700,25700,25700,0
|
||||
20250314,153100,2194415775,25700,25700,25700,25700,0
|
||||
20250314,153000,2194415775,25700,25700,25700,25700,566
|
||||
20250314,152900,2179869575,25850,25850,25850,25850,0
|
||||
20250314,152800,2179869575,25850,25850,25850,25850,0
|
||||
20250314,152700,2179869575,25850,25850,25850,25850,0
|
||||
20250314,152600,2179869575,25850,25850,25850,25850,0
|
||||
20250314,152500,2179869575,25850,25850,25850,25850,0
|
||||
20250314,152400,2179869575,25850,25850,25850,25850,0
|
||||
20250314,152300,2179869575,25850,25850,25850,25850,0
|
||||
20250314,152200,2179869575,25850,25850,25850,25850,0
|
||||
20250314,152100,2179869575,25850,25850,25850,25850,0
|
||||
20250314,152000,2179869575,25850,25850,25850,25850,0
|
||||
20250314,151900,2179869575,25850,25650,25850,25650,684
|
||||
20250314,151800,2162295475,25700,25700,25700,25700,102
|
||||
20250314,151700,2159674075,25700,25700,25700,25700,11
|
||||
20250314,151600,2159391375,25650,25650,25650,25650,23
|
||||
20250314,151500,2158801425,25650,25650,25650,25650,117
|
||||
20250314,151400,2155800375,25650,25650,25650,25650,2
|
||||
20250314,151300,2155749075,25550,25600,25600,25550,37
|
||||
20250314,151200,2154802525,25600,25600,25600,25600,205
|
||||
20250314,151100,2149554525,25550,25550,25550,25550,69
|
||||
20250314,151000,2147791575,25550,25525,25550,25500,170
|
||||
20250314,150900,2143451300,25500,25500,25500,25500,193
|
||||
20250314,150800,2138529800,25550,25500,25600,25500,624
|
||||
20250314,150700,2122607450,25500,25600,25600,25500,1344
|
||||
20250314,150600,2088306900,25600,25600,25600,25600,185
|
||||
20250314,150500,2083570900,25650,25600,25700,25600,70
|
||||
20250314,150400,2081777250,25600,25800,25800,25550,1688
|
||||
20250314,150300,2038519750,25750,25750,25750,25700,357
|
||||
20250314,150200,2029341900,25750,25750,25750,25750,0
|
||||
20250314,150100,2029341900,25750,25750,25750,25750,266
|
||||
20250314,150000,2022492400,25750,25750,25750,25750,30
|
||||
20250314,145900,2021719900,25750,25750,25750,25750,20
|
||||
20250314,145800,2021204900,25750,25750,25750,25750,255
|
||||
20250314,145700,2014638650,25700,25750,25750,25700,101
|
||||
20250314,145600,2012041100,25750,25750,25750,25750,39
|
||||
20250314,145500,2011036850,25700,25700,25700,25700,0
|
||||
20250314,145400,2011036850,25700,25700,25700,25700,40
|
||||
20250314,145300,2010008850,25700,25800,25800,25700,348
|
||||
20250314,145200,2001058600,25800,25800,25800,25800,21
|
||||
20250314,145100,2000516800,25800,25800,25800,25750,95
|
||||
20250314,145000,1998069250,25800,25900,25900,25800,3
|
||||
20250314,144900,1997991700,25900,25900,25900,25900,167
|
||||
20250314,144800,1993666400,25900,25900,25900,25900,55
|
||||
20250314,144700,1992241900,25900,25900,25900,25900,13
|
||||
20250314,144600,1991905200,25900,25900,25900,25900,2
|
||||
20250314,144500,1991853400,25750,25750,25750,25750,133
|
||||
20250314,144400,1988428650,25700,25700,25700,25700,133
|
||||
20250314,144300,1985010550,25700,25600,25700,25600,231
|
||||
20250314,144200,1979094150,25600,25600,25600,25600,105
|
||||
20250314,144100,1976406150,25700,25650,25700,25650,116
|
||||
20250314,144000,1973430250,25700,25750,25750,25650,492
|
||||
20250314,143900,1960786900,25750,25700,25750,25700,247
|
||||
20250314,143800,1954436650,25650,25700,25700,25650,25
|
||||
20250314,143700,1953794950,25700,25600,25700,25600,46
|
||||
20250314,143600,1952617050,25600,25700,25700,25600,231
|
||||
20250314,143500,1946692450,25700,25700,25700,25700,33
|
||||
20250314,143400,1945844350,25650,25675,25675,25650,328
|
||||
20250314,143300,1937430650,25650,25700,25700,25650,52
|
||||
20250314,143200,1936094350,25700,25600,25700,25550,108
|
||||
20250314,143100,1933323900,25500,25700,25700,25500,2505
|
||||
20250314,143000,1869322000,25750,25750,25750,25750,2
|
||||
20250314,142900,1869270500,25600,25700,25700,25600,161
|
||||
20250314,142800,1865142350,25700,25700,25700,25700,10
|
||||
20250314,142700,1864885350,25700,25800,25800,25700,184
|
||||
20250314,142600,1860151550,25800,25700,25800,25650,249
|
||||
20250314,142500,1853756200,25850,25850,25850,25850,20
|
||||
20250314,142400,1853239200,25850,25750,25850,25600,2504
|
||||
20250314,142300,1788935900,25900,25800,25900,25800,58
|
||||
20250314,142200,1787437500,25800,25800,25800,25800,78
|
||||
20250314,142100,1785425100,25750,25800,25800,25750,337
|
||||
20250314,142000,1776747225,25800,25750,25800,25750,246
|
||||
20250314,141900,1770400925,25750,25850,25850,25750,797
|
||||
20250314,141800,1749873450,25800,25800,25800,25800,49
|
||||
20250314,141700,1748609250,25800,25850,25850,25800,909
|
||||
20250314,141600,1725156700,25850,25850,25850,25825,333
|
||||
20250314,141500,1716548675,25850,25875,25875,25850,428
|
||||
20250314,141400,1705484850,25900,25950,25950,25850,517
|
||||
20250314,141300,1692095350,25950,25950,25950,25950,7
|
||||
20250314,141200,1691913700,26000,25900,26000,25900,54
|
||||
20250314,141100,1690514750,25900,25975,25975,25900,190
|
||||
20250314,141000,1685593625,26000,26000,26000,26000,0
|
||||
20250314,140900,1685593625,26000,26000,26000,26000,65
|
||||
20250314,140800,1683903625,26000,26000,26000,25900,1561
|
||||
20250314,140700,1643415375,26000,26000,26000,26000,0
|
||||
20250314,140600,1643415375,26000,26000,26000,26000,180
|
||||
20250314,140500,1638735375,26050,26050,26050,26050,0
|
||||
20250314,140400,1638735375,26050,26050,26050,26050,400
|
||||
20250314,140300,1628315375,26000,26000,26000,26000,0
|
||||
20250314,140200,1628315375,26000,26050,26050,26000,118
|
||||
20250314,140100,1625244525,26050,26050,26050,26050,0
|
||||
20250314,140000,1625244525,26050,26050,26050,26050,229
|
||||
20250314,135900,1619279075,26000,26000,26000,26000,83
|
||||
20250314,135800,1617121075,26000,26000,26000,26000,2
|
||||
20250314,135700,1617069075,25950,26050,26050,25950,1091
|
||||
20250314,135600,1588701575,26150,26150,26150,26150,0
|
||||
20250314,135500,1588701575,26150,26150,26150,26150,0
|
||||
20250314,135400,1588701575,26150,26150,26150,26150,0
|
||||
20250314,135300,1588701575,26150,26150,26150,26150,8
|
||||
20250314,135200,1588492375,26150,26150,26150,26150,419
|
||||
20250314,135100,1577535525,26150,26150,26150,26150,5
|
||||
20250314,135000,1577404775,26150,26150,26150,26150,0
|
||||
20250314,134900,1577404775,26150,26150,26150,26150,201
|
||||
20250314,134800,1572148625,26150,26150,26150,26150,1
|
||||
20250314,134700,1572122475,26000,26000,26000,26000,0
|
||||
20250314,134600,1572122475,26000,26000,26000,26000,0
|
||||
20250314,134500,1572122475,26000,26050,26050,26000,400
|
||||
20250314,134400,1561722425,26050,26050,26050,26050,20
|
||||
20250314,134300,1561201425,26100,26100,26100,26100,1
|
||||
20250314,134200,1561175325,26150,26150,26150,26150,1
|
||||
20250314,134100,1561149175,26200,26200,26200,26200,1
|
||||
20250314,134000,1561122975,26200,26200,26200,26200,0
|
||||
20250314,133900,1561122975,26200,26100,26200,26100,5
|
||||
20250314,133800,1560992075,26100,26100,26100,26100,0
|
||||
20250314,133700,1560992075,26100,26100,26100,26100,0
|
||||
20250314,133600,1560992075,26100,26150,26150,26000,1130
|
||||
20250314,133500,1531562975,26200,26200,26200,26200,0
|
||||
20250314,133400,1531562975,26200,26200,26200,26200,0
|
||||
20250314,133300,1531562975,26200,26200,26200,26200,20
|
||||
20250314,133200,1531038975,26200,26200,26200,26200,3
|
||||
20250314,133100,1530960375,26200,26150,26200,26100,52
|
||||
20250314,133000,1529598125,26200,26200,26200,26200,0
|
||||
20250314,132900,1529598125,26200,26200,26200,26200,0
|
||||
20250314,132800,1529598125,26200,26200,26200,26200,7
|
||||
20250314,132700,1529414725,26200,26200,26200,26200,0
|
||||
20250314,132600,1529414725,26200,26200,26200,26200,0
|
||||
20250314,132500,1529414725,26200,26200,26200,26200,20
|
||||
20250314,132400,1528890725,26200,26200,26200,26200,10
|
||||
20250314,132300,1528628725,26200,26200,26200,26200,20
|
||||
20250314,132200,1528104725,26100,26100,26100,26100,2
|
||||
20250314,132100,1528052525,26200,26200,26200,26200,0
|
||||
20250314,132000,1528052525,26200,26200,26200,26200,0
|
||||
20250314,131900,1528052525,26200,26200,26225,26200,367
|
||||
20250314,131800,1518437100,26150,26150,26150,26150,4
|
||||
20250314,131700,1518332500,26100,26100,26100,26100,0
|
||||
20250314,131600,1518332500,26100,26100,26100,26100,441
|
||||
20250314,131500,1506822400,26100,26100,26100,26100,14
|
||||
20250314,131400,1506457000,26100,26100,26100,26100,0
|
||||
20250314,131300,1506457000,26100,26100,26100,26100,59
|
||||
20250314,131200,1504917100,26100,26100,26100,26100,5
|
||||
20250314,131100,1504786600,26150,26150,26150,26150,30
|
||||
20250314,131000,1504002100,26200,26200,26200,26200,21
|
||||
20250314,130900,1503451900,26200,26200,26200,26200,0
|
||||
20250314,130800,1503451900,26200,26200,26200,26200,0
|
||||
20250314,130700,1503451900,26200,26250,26250,26200,411
|
||||
20250314,130600,1492664700,26200,26150,26200,26150,335
|
||||
20250314,130500,1483894700,26050,26050,26050,26050,433
|
||||
20250314,130400,1472615050,26050,26100,26100,26050,363
|
||||
20250314,130300,1463157400,26050,26050,26050,26050,0
|
||||
20250314,130200,1463157400,26050,26200,26200,26050,2000
|
||||
20250314,130100,1410988900,26250,26250,26250,26250,0
|
||||
20250314,130000,1410988900,26250,26250,26250,26250,0
|
||||
20250314,125900,1410988900,26250,26250,26250,26250,1
|
||||
20250314,125800,1410962650,26200,26200,26200,26200,3
|
||||
20250314,125700,1410884050,26200,26200,26200,26200,50
|
||||
20250314,125600,1409574050,26200,26200,26200,26200,37
|
||||
20250314,125500,1408604650,26100,26100,26100,26100,170
|
||||
20250314,125400,1404167650,26100,26100,26100,26100,0
|
||||
20250314,125300,1404167650,26100,26100,26100,26100,32
|
||||
20250314,125200,1403332450,26250,26250,26250,26250,2
|
||||
20250314,125100,1403279950,26100,26200,26200,26100,105
|
||||
20250314,125000,1400539050,26200,26150,26200,26100,191
|
||||
20250314,124900,1395553350,26050,26050,26050,26050,0
|
||||
20250314,124800,1395553350,26050,26200,26200,26050,2000
|
||||
20250314,124700,1343293300,26300,26300,26300,26300,0
|
||||
20250314,124600,1343293300,26300,26300,26300,26300,0
|
||||
20250314,124500,1343293300,26300,26300,26300,26300,50
|
||||
20250314,124400,1341978300,26300,26300,26300,26300,1
|
||||
20250314,124300,1341952000,26200,26200,26200,26200,9
|
||||
20250314,124200,1341716200,26200,26300,26300,26200,30
|
||||
20250314,124100,1340928000,26250,26250,26250,26200,235
|
||||
20250314,124000,1334759400,26250,26200,26250,26200,188
|
||||
20250314,123900,1329833550,26200,26200,26200,26200,27
|
||||
20250314,123800,1329126150,26200,26200,26200,26200,10
|
||||
20250314,123700,1328864150,26250,26250,26250,26250,0
|
||||
20250314,123600,1328864150,26250,26250,26250,26250,10
|
||||
20250314,123500,1328601650,26250,26300,26300,26250,155
|
||||
20250314,123400,1324531800,26250,26250,26250,26250,50
|
||||
20250314,123300,1323219300,26300,26250,26300,26250,6
|
||||
20250314,123200,1323061750,26250,26250,26250,26250,1
|
||||
20250314,123100,1323035500,26250,26250,26250,26250,0
|
||||
20250314,123000,1323035500,26250,26250,26250,26250,37
|
||||
20250314,122900,1322064250,26250,26250,26250,26250,0
|
||||
20250314,122800,1322064250,26250,26250,26250,26250,24
|
||||
20250314,122700,1321434250,26250,26250,26250,26250,22
|
||||
20250314,122600,1320856750,26300,26300,26300,26300,8
|
||||
20250314,122500,1320646350,26350,26350,26350,26350,0
|
||||
20250314,122400,1320646350,26350,26350,26350,26350,110
|
||||
20250314,122300,1317747850,26400,26400,26400,26400,1
|
||||
20250314,122200,1317721450,26400,26400,26400,26400,26
|
||||
20250314,122100,1317035050,26350,26350,26350,26350,40
|
||||
20250314,122000,1315981050,26350,26350,26350,26350,393
|
||||
20250314,121900,1305625500,26350,26250,26350,26250,90
|
||||
20250314,121800,1303262000,26300,26250,26300,26250,412
|
||||
20250314,121700,1292426650,26250,26250,26250,26250,111
|
||||
20250314,121600,1289512900,26200,26200,26200,26200,124
|
||||
20250314,121500,1286264100,26200,26200,26200,26200,205
|
||||
20250314,121400,1280893100,26200,26050,26200,26050,394
|
||||
20250314,121300,1270570450,26100,26200,26200,26100,287
|
||||
20250314,121200,1263066750,26200,26200,26200,26200,1
|
||||
20250314,121100,1263040550,26000,26150,26150,26000,2000
|
||||
20250314,121000,1210916150,26200,26200,26200,26200,84
|
||||
20250314,120900,1208715350,26200,26200,26200,26200,0
|
||||
20250314,120800,1208715350,26200,26200,26200,26200,167
|
||||
20250314,120700,1204339950,26200,26150,26200,26150,44
|
||||
20250314,120600,1203187950,26200,26200,26200,26200,43
|
||||
20250314,120500,1202061350,26200,26250,26250,26200,37
|
||||
20250314,120400,1201090800,26250,26250,26250,26250,309
|
||||
20250314,120300,1192979550,26250,26300,26300,26250,822
|
||||
20250314,120200,1171391100,26300,26300,26300,26300,40
|
||||
20250314,120100,1170339100,26350,26350,26350,26350,32
|
||||
20250314,120000,1169495900,26350,26350,26350,26350,1101
|
||||
20250314,115900,1140484550,26400,26400,26400,26400,16
|
||||
20250314,115800,1140062150,26400,26400,26400,26400,102
|
||||
20250314,115700,1137369350,26400,26400,26400,26400,61
|
||||
20250314,115600,1135758950,26450,26450,26450,26450,51
|
||||
20250314,115500,1134410000,26400,26400,26400,26400,11
|
||||
20250314,115400,1134119600,26400,26400,26400,26400,67
|
||||
20250314,115300,1132350800,26400,26400,26450,26350,44
|
||||
20250314,115200,1131190750,26450,26400,26450,26400,1000
|
||||
20250314,115100,1104748000,26350,26350,26350,26350,35
|
||||
20250314,115000,1103825750,26400,26400,26400,26400,50
|
||||
20250314,114900,1102505750,26400,26400,26400,26400,0
|
||||
20250314,114800,1102505750,26400,26400,26400,26400,75
|
||||
20250314,114700,1100525750,26450,26450,26450,26450,15
|
||||
20250314,114600,1100129000,26450,26450,26450,26450,83
|
||||
20250314,114500,1097933650,26450,26300,26450,26300,123
|
||||
20250314,114400,1094694300,26300,26350,26350,26300,92
|
||||
20250314,114300,1092272600,26350,26400,26400,26350,143
|
||||
20250314,114200,1088502400,26400,26400,26400,26400,315
|
||||
20250314,114100,1080186400,26250,26300,26350,26250,1902
|
||||
20250314,114000,1030171600,26250,26250,26250,26200,960
|
||||
20250314,113900,1004976600,26250,26250,26250,26250,769
|
||||
20250314,113800,984790350,26200,26050,26200,26050,2500
|
||||
20250314,113700,919381800,26000,26000,26000,26000,211
|
||||
20250314,113600,913895800,26000,26000,26000,26000,1
|
||||
20250314,113500,913869800,26000,26000,26000,26000,0
|
||||
20250314,113400,913869800,26000,26000,26000,26000,2
|
||||
20250314,113300,913817800,26000,26000,26000,26000,5
|
||||
20250314,113200,913687800,26000,26000,26000,26000,533
|
||||
20250314,113100,899829800,26050,26050,26050,26050,0
|
||||
20250314,113000,899829800,26050,26050,26050,26050,150
|
||||
20250314,112900,895922300,26100,26050,26100,26050,331
|
||||
20250314,112800,887285700,26050,26050,26050,26050,0
|
||||
20250314,112700,887285700,26050,25950,26050,25950,27
|
||||
20250314,112600,886583950,26000,26000,26000,26000,0
|
||||
20250314,112500,886583950,26000,26000,26000,26000,0
|
||||
20250314,112400,886583950,26000,26000,26000,26000,158
|
||||
20250314,112300,882475950,26000,26000,26000,26000,13
|
||||
20250314,112200,882137950,26000,26000,26000,26000,0
|
||||
20250314,112100,882137950,26000,26000,26000,26000,57
|
||||
20250314,112000,880655950,25950,25950,25950,25950,16
|
||||
20250314,111900,880240750,25950,25950,25950,25950,20
|
||||
20250314,111800,879721750,25950,25950,25950,25950,101
|
||||
20250314,111700,877100800,26000,26000,26000,26000,0
|
||||
20250314,111600,877100800,26000,26000,26000,26000,15
|
||||
20250314,111500,876710800,26000,26000,26000,26000,0
|
||||
20250314,111400,876710800,26000,26000,26000,26000,10
|
||||
20250314,111300,876450800,26000,26000,26000,26000,50
|
||||
20250314,111200,875150800,26000,26000,26000,26000,100
|
||||
20250314,111100,872550800,26050,26050,26050,26050,1621
|
||||
20250314,111000,830323750,26050,26050,26050,26050,11
|
||||
20250314,110900,830037200,26050,26050,26050,26050,0
|
||||
20250314,110800,830037200,26050,26050,26050,26050,3
|
||||
20250314,110700,829959050,26050,26050,26050,26050,40
|
||||
20250314,110600,828917050,26050,26050,26050,26050,9
|
||||
20250314,110500,828682600,26050,26100,26100,26050,13
|
||||
20250314,110400,828343800,26050,26050,26050,26050,0
|
||||
20250314,110300,828343800,26050,26100,26100,26050,76
|
||||
20250314,110200,826363500,26100,26100,26100,26100,2
|
||||
20250314,110100,826311300,26050,26050,26050,26050,230
|
||||
20250314,110000,820319800,26050,26050,26050,26050,0
|
||||
20250314,105900,820319800,26050,26050,26050,26050,0
|
||||
20250314,105800,820319800,26050,26050,26050,26050,0
|
||||
20250314,105700,820319800,26050,26050,26050,26050,60
|
||||
20250314,105600,818756800,26050,26050,26050,26050,0
|
||||
20250314,105500,818756800,26050,26050,26050,26050,5
|
||||
20250314,105400,818626550,26050,26050,26050,26050,100
|
||||
20250314,105300,816021550,26050,26100,26100,26050,11
|
||||
20250314,105200,815734950,25950,25950,25950,25950,0
|
||||
20250314,105100,815734950,25950,25950,25950,25950,4
|
||||
20250314,105000,815631150,25950,26000,26000,25950,80
|
||||
20250314,104900,813555100,26000,26000,26000,26000,1
|
||||
20250314,104800,813529100,25950,25950,25950,25950,0
|
||||
20250314,104700,813529100,25950,25950,25950,25950,0
|
||||
20250314,104600,813529100,25950,25800,25950,25800,35
|
||||
20250314,104500,812623850,25800,25850,25850,25800,417
|
||||
20250314,104400,801857500,25900,25900,25900,25900,0
|
||||
20250314,104300,801857500,25900,25900,25900,25900,950
|
||||
20250314,104200,777252500,26050,25850,26050,25850,758
|
||||
20250314,104100,757572000,25850,25850,25850,25850,0
|
||||
20250314,104000,757572000,25850,25850,25850,25850,0
|
||||
20250314,103900,757572000,25850,25850,25850,25850,22
|
||||
20250314,103800,757003300,25850,25950,25950,25850,42
|
||||
20250314,103700,755915150,25950,25950,25950,25950,38
|
||||
20250314,103600,754929050,25950,25950,25950,25950,500
|
||||
20250314,103500,741954050,25850,25900,25900,25850,102
|
||||
20250314,103400,739312300,25850,25850,25850,25850,15
|
||||
20250314,103300,738924550,25850,25950,25950,25850,25
|
||||
20250314,103200,738275950,25950,25950,25950,25950,0
|
||||
20250314,103100,738275950,25950,25950,25950,25800,2109
|
||||
20250314,103000,683828150,25950,25950,25950,25950,46
|
||||
20250314,102900,682634450,25950,25850,25950,25850,9
|
||||
20250314,102800,682401700,25800,25850,25850,25800,60
|
||||
20250314,102700,680851100,25900,25900,25900,25900,0
|
||||
20250314,102600,680851100,25900,25850,25900,25850,319
|
||||
20250314,102500,672595300,25900,25900,25900,25900,4
|
||||
20250314,102400,672491700,25900,25850,25950,25800,765
|
||||
20250314,102300,652742450,25950,25950,25950,25950,1
|
||||
20250314,102200,652716500,25850,25900,25900,25850,213
|
||||
20250314,102100,647203950,26000,26000,26000,26000,0
|
||||
20250314,102000,647203950,26000,26000,26000,26000,1
|
||||
20250314,101900,647177950,26000,25950,26000,25950,103
|
||||
20250314,101800,644500750,25950,25950,25950,25950,2
|
||||
20250314,101700,644448850,25850,25850,25850,25850,386
|
||||
20250314,101600,634470750,25850,25850,25850,25850,61
|
||||
20250314,101500,632893900,25850,25850,25850,25850,30
|
||||
20250314,101400,632118400,25950,25900,25950,25850,87
|
||||
20250314,101300,629868950,25950,25900,25950,25900,43
|
||||
20250314,101200,628755000,25900,25900,25900,25900,4
|
||||
20250314,101100,628651400,25850,25950,25950,25850,60
|
||||
20250314,101000,627100000,25850,25900,25900,25850,350
|
||||
20250314,100900,618047550,26000,26000,26000,26000,101
|
||||
20250314,100800,615421550,25950,26000,26050,25950,351
|
||||
20250314,100700,606308600,26050,26000,26050,26000,159
|
||||
20250314,100600,602174500,26050,26000,26050,26000,22
|
||||
20250314,100500,601602400,26050,26100,26100,26050,202
|
||||
20250314,100400,596339550,26200,26200,26200,26200,1
|
||||
20250314,100300,596313350,26200,26200,26200,26200,15
|
||||
20250314,100200,595920350,26200,26100,26200,26100,132
|
||||
20250314,100100,592470450,26100,26100,26100,26100,0
|
||||
20250314,100000,592470450,26100,26100,26100,26100,100
|
||||
20250314,095900,589860450,25950,26150,26150,25950,230
|
||||
20250314,095800,583880950,26000,26100,26100,25950,463
|
||||
20250314,095700,571842700,26100,26250,26250,26050,190
|
||||
20250314,095600,566881300,26200,26200,26200,26200,139
|
||||
20250314,095500,563239500,26200,26200,26200,26100,92
|
||||
20250314,095400,560833950,26150,26150,26200,26100,259
|
||||
20250314,095300,554051000,26150,26150,26150,26100,64
|
||||
20250314,095200,552377450,26000,26100,26150,26000,228
|
||||
20250314,095100,546430950,26250,26050,26250,26050,13
|
||||
20250314,095000,546090450,26250,25950,26250,25900,1178
|
||||
20250314,094900,515255050,25900,25950,25950,25900,15
|
||||
20250314,094800,514866400,25900,25950,25950,25900,100
|
||||
20250314,094700,512275250,26100,26000,26100,25950,691
|
||||
20250314,094600,494312900,26000,26150,26150,26000,68
|
||||
20250314,094500,492544750,26150,26150,26150,25950,208
|
||||
20250314,094400,487134650,26150,26150,26150,26150,79
|
||||
20250314,094300,485068800,26250,26150,26250,26150,755
|
||||
20250314,094200,465287050,26150,26150,26150,26150,150
|
||||
20250314,094100,461364550,26150,26100,26150,26100,342
|
||||
20250314,094000,452437600,25900,25900,25900,25900,100
|
||||
20250314,093900,449847600,25900,25950,26150,25900,189
|
||||
20250314,093800,444930400,25850,25900,25900,25850,4
|
||||
20250314,093700,444826850,25950,25900,25950,25900,169
|
||||
20250314,093600,440449050,25950,25900,25950,25900,149
|
||||
20250314,093500,436589900,25850,25850,25850,25850,10
|
||||
20250314,093400,436331400,25850,25850,25850,25850,141
|
||||
20250314,093300,432686550,25850,25850,25850,25750,208
|
||||
20250314,093200,427327650,25850,25850,25850,25800,137
|
||||
20250314,093100,423790000,25900,25900,25900,25800,23
|
||||
20250314,093000,423196250,25850,25850,25850,25850,81
|
||||
20250314,092900,421102400,25800,25850,25850,25800,158
|
||||
20250314,092800,417018500,25850,25850,25850,25850,185
|
||||
20250314,092700,412236250,25950,25950,25950,25850,27
|
||||
20250314,092600,411536950,25900,25850,25900,25850,36
|
||||
20250314,092500,410605700,25850,25850,25850,25800,188
|
||||
20250314,092400,405750900,25850,25950,25950,25850,221
|
||||
20250314,092300,400030300,25950,25950,25950,25900,295
|
||||
20250314,092200,392375350,26000,26150,26150,26000,798
|
||||
20250314,092100,371581100,26075,26000,26150,26000,181
|
||||
20250314,092000,366858400,26000,25900,26000,25900,66
|
||||
20250314,091900,365148850,25850,25850,25850,25850,0
|
||||
20250314,091800,365148850,25850,25800,25850,25800,488
|
||||
20250314,091700,352557200,25800,25700,25850,25650,394
|
||||
20250314,091600,342399650,25700,25700,25700,25650,181
|
||||
20250314,091500,337751050,25700,25700,25700,25650,259
|
||||
20250314,091400,331096750,25650,25550,25650,25550,218
|
||||
20250314,091300,325518100,25550,25600,25650,25500,627
|
||||
20250314,091200,309478050,25550,25550,25550,25500,575
|
||||
20250314,091100,294787950,25500,25600,25650,25500,473
|
||||
20250314,091000,282689550,25650,25800,25800,25450,4983
|
||||
20250314,090900,155320550,25850,25950,26000,25850,326
|
||||
20250314,090800,146866900,25950,26000,26000,25950,238
|
||||
20250314,090700,140686150,26000,25950,26250,25950,1052
|
||||
20250314,090600,113323550,25900,25800,25900,25800,227
|
||||
20250314,090500,107454900,25750,25700,25750,25700,90
|
||||
20250314,090400,105138550,25700,25750,25750,25700,539
|
||||
20250314,090300,91283550,25700,25700,25750,25650,185
|
||||
20250314,090200,86533150,25650,25800,25800,25650,315
|
||||
20250314,090100,78426250,25750,25850,25850,25600,360
|
||||
20250314,090000,69190050,25800,25500,25800,25500,2710
|
||||
|
Reference in New Issue
Block a user