Update 2025-03-14 3452 candle_min
This commit is contained in:
739
306200/min/candle-20250314.csv
Normal file
739
306200/min/candle-20250314.csv
Normal file
@@ -0,0 +1,739 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,211700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,211600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,211500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,211400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,211300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,211200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,211100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,211000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,210900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,210800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,210700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,210600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,210500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,210400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,210300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,210200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,210100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,210000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,205900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,205800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,205700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,205600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,205500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,205400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,205300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,205200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,205100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,205000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,204900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,204800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,204700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,204600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,204500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,204400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,204300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,204200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,204100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,204000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,203900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,203800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,203700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,203600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,203500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,203400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,203300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,203200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,203100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,203000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,202900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,202800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,202700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,202600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,202500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,202400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,202300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,202200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,202100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,202000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,201900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,201800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,201700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,201600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,201500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,201400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,201300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,201200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,201100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,201000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,200900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,200800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,200700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,200600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,200500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,200400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,200300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,200200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,200100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,200000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,195900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,195800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,195700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,195600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,195500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,195400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,195300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,195200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,195100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,195000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,194900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,194800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,194700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,194600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,194500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,194400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,194300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,194200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,194100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,194000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,193900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,193800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,193700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,193600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,193500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,193400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,193300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,193200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,193100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,193000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,192900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,192800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,192700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,192600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,192500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,192400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,192300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,192200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,192100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,192000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,191900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,191800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,191700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,191600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,191500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,191400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,191300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,191200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,191100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,191000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,190900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,190800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,190700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,190600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,190500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,190400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,190300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,190200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,190100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,190000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,185900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,185800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,185700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,185600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,185500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,185400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,185300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,185200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,185100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,185000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,184900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,184800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,184700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,184600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,184500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,184400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,184300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,184200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,184100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,184000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,183900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,183800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,183700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,183600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,183500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,183400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,183300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,183200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,183100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,183000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,182900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,182800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,182700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,182600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,182500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,182400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,182300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,182200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,182100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,182000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,181900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,181800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,181700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,181600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,181500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,181400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,181300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,181200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,181100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,181000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,180900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,180800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,180700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,180600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,180500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,180400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,180300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,180200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,180100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,180000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,175900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,175800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,175700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,175600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,175500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,175400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,175300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,175200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,175100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,175000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,174900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,174800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,174700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,174600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,174500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,174400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,174300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,174200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,174100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,174000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,173900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,173800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,173700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,173600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,173500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,173400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,173300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,173200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,173100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,173000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,172900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,172800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,172700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,172600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,172500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,172400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,172300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,172200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,172100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,172000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,171900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,171800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,171700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,171600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,171500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,171400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,171300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,171200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,171100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,171000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,170900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,170800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,170700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,170600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,170500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,170400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,170300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,170200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,170100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,170000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,165900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,165800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,165700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,165600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,165500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,165400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,165300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,165200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,165100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,165000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,164900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,164800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,164700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,164600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,164500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,164400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,164300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,164200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,164100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,164000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,163900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,163800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,163700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,163600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,163500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,163400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,163300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,163200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,163100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,163000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,162900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,162800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,162700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,162600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,162500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,162400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,162300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,162200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,162100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,162000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,161900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,161800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,161700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,161600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,161500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,161400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,161300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,161200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,161100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,161000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,160900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,160800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,160700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,160600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,160500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,160400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,160300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,160200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,160100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,160000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,155900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,155800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,155700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,155600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,155500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,155400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,155300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,155200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,155100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,155000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,154900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,154800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,154700,10724678000,204000,204000,204000,204000,398
|
||||
20250314,154600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,154500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,154400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,154300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,154200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,154100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,154000,10724678000,204000,204000,204000,204000,0
|
||||
20250314,153900,10724678000,204000,204000,204000,204000,0
|
||||
20250314,153800,10724678000,204000,204000,204000,204000,0
|
||||
20250314,153700,10724678000,204000,204000,204000,204000,0
|
||||
20250314,153600,10724678000,204000,204000,204000,204000,0
|
||||
20250314,153500,10724678000,204000,204000,204000,204000,0
|
||||
20250314,153400,10724678000,204000,204000,204000,204000,0
|
||||
20250314,153300,10724678000,204000,204000,204000,204000,0
|
||||
20250314,153200,10724678000,204000,204000,204000,204000,0
|
||||
20250314,153100,10724678000,204000,204000,204000,204000,0
|
||||
20250314,153000,10724678000,204000,204000,204000,204000,398
|
||||
20250314,152900,10643486000,204000,204000,204000,204000,0
|
||||
20250314,152800,10643486000,204000,204000,204000,204000,0
|
||||
20250314,152700,10643486000,204000,204000,204000,204000,0
|
||||
20250314,152600,10643486000,204000,204000,204000,204000,0
|
||||
20250314,152500,10643486000,204000,204000,204000,204000,0
|
||||
20250314,152400,10643486000,204000,204000,204000,204000,0
|
||||
20250314,152300,10643486000,204000,204000,204000,204000,0
|
||||
20250314,152200,10643486000,204000,204000,204000,204000,0
|
||||
20250314,152100,10643486000,204000,204000,204000,204000,0
|
||||
20250314,152000,10643486000,204000,204000,204000,204000,0
|
||||
20250314,151900,10643486000,204000,203500,204000,203500,586
|
||||
20250314,151800,10523949000,203500,203750,204000,203500,27
|
||||
20250314,151700,10518451750,204000,204000,204000,203500,37
|
||||
20250314,151600,10510908250,203500,203000,203500,203000,89
|
||||
20250314,151500,10492812750,203000,203000,203500,203000,37
|
||||
20250314,151400,10485284250,203000,203000,203500,203000,44
|
||||
20250314,151300,10476345250,203500,203500,203500,203500,11
|
||||
20250314,151200,10474106750,203500,203000,203500,203000,34
|
||||
20250314,151100,10467189750,203000,203000,203500,203000,64
|
||||
20250314,151000,10454194750,203500,203000,203500,203000,57
|
||||
20250314,150900,10442620750,203000,203500,203500,203000,24
|
||||
20250314,150800,10437739750,203500,203500,203500,203500,38
|
||||
20250314,150700,10430006750,203000,203500,203500,203000,432
|
||||
20250314,150600,10342290750,203000,203500,203500,203000,16
|
||||
20250314,150500,10339038750,203500,203000,203500,203000,27
|
||||
20250314,150400,10333555250,203000,203000,203500,203000,35
|
||||
20250314,150300,10326445250,203500,203500,203500,203500,8
|
||||
20250314,150200,10324817250,203000,203000,203000,203000,119
|
||||
20250314,150100,10300660250,203500,203000,203500,203000,42
|
||||
20250314,150000,10292115250,203500,203500,203750,203250,14
|
||||
20250314,145900,10289265250,203000,203500,203500,203000,160
|
||||
20250314,145800,10256706750,203500,203000,203500,203000,409
|
||||
20250314,145700,10173675750,203500,203000,203500,203000,7
|
||||
20250314,145600,10172252250,203500,203500,203500,203000,117
|
||||
20250314,145500,10148492750,203500,202500,203500,202500,320
|
||||
20250314,145400,10083524000,202500,203500,203500,202500,238
|
||||
20250314,145300,10035218500,203500,203500,203500,203500,18
|
||||
20250314,145200,10031555500,203500,203500,203500,203500,15
|
||||
20250314,145100,10028503000,203500,203500,204000,203500,135
|
||||
20250314,145000,10001014000,203500,203500,203500,203500,15
|
||||
20250314,144900,9997961500,203000,202500,203000,202500,193
|
||||
20250314,144800,9958783000,202500,203000,203000,202000,91
|
||||
20250314,144700,9940342000,203000,203000,203000,202500,19
|
||||
20250314,144600,9936488500,202500,202500,203000,202500,42
|
||||
20250314,144500,9927981000,202500,202500,202500,202500,352
|
||||
20250314,144400,9856701000,202500,202000,202500,202000,44
|
||||
20250314,144300,9847807000,202000,202000,202000,202000,5
|
||||
20250314,144200,9846797000,202000,202500,202500,202000,80
|
||||
20250314,144100,9830626000,202500,202500,202500,202000,41
|
||||
20250314,144000,9822336000,202500,202500,202500,202500,5
|
||||
20250314,143900,9821323500,202000,202000,202000,201500,60
|
||||
20250314,143800,9809217500,202500,202000,202500,201500,18
|
||||
20250314,143700,9805580000,202000,202500,202500,202000,78
|
||||
20250314,143600,9789821500,202500,202000,202500,202000,21
|
||||
20250314,143500,9785575000,202000,202500,202500,202000,53
|
||||
20250314,143400,9774866500,202500,202000,202500,202000,9
|
||||
20250314,143300,9773045000,202000,202500,202500,202000,19
|
||||
20250314,143200,9769200000,202500,202000,202500,202000,6
|
||||
20250314,143100,9767986500,202500,202500,202500,202500,18
|
||||
20250314,143000,9764341500,202500,202500,202500,202000,9
|
||||
20250314,142900,9762521000,202500,202000,202500,202000,14
|
||||
20250314,142800,9759690000,202000,202500,202500,202000,11
|
||||
20250314,142700,9757463500,202000,202000,202500,201500,56
|
||||
20250314,142600,9746145500,202000,202000,202500,202000,14
|
||||
20250314,142500,9743317000,202000,202000,202000,201500,44
|
||||
20250314,142400,9734439500,201500,202000,202000,201500,24
|
||||
20250314,142300,9729596000,202000,201500,202000,201500,59
|
||||
20250314,142200,9717702500,202000,201500,202000,201500,19
|
||||
20250314,142100,9713867000,201500,202000,202000,201500,19
|
||||
20250314,142000,9710032500,201500,201500,201500,201000,116
|
||||
20250314,141900,9686662500,201000,201500,201500,201000,31
|
||||
20250314,141800,9680428500,201000,201500,201500,201000,17
|
||||
20250314,141700,9677009000,201000,201000,201500,201000,20
|
||||
20250314,141600,9672985000,201500,201500,201500,201000,18
|
||||
20250314,141500,9669360500,201000,201000,201500,201000,33
|
||||
20250314,141400,9662727000,201500,201500,201500,201000,58
|
||||
20250314,141300,9651044000,201000,202000,202000,201000,33
|
||||
20250314,141200,9644400000,202000,201500,202500,201000,124
|
||||
20250314,141100,9619393000,201500,201500,202000,201500,23
|
||||
20250314,141000,9614754500,201500,201500,201500,200500,89
|
||||
20250314,140900,9596839000,201500,202000,202000,201500,61
|
||||
20250314,140800,9584532000,202000,202000,202000,201500,36
|
||||
20250314,140700,9577272500,202000,202000,202000,201500,59
|
||||
20250314,140600,9565362500,202000,200000,202500,200000,481
|
||||
20250314,140500,9468574500,200500,200500,200500,200000,120
|
||||
20250314,140400,9444517000,200500,200500,201000,200500,244
|
||||
20250314,140300,9395592500,200500,200500,201000,200500,31
|
||||
20250314,140200,9389372000,201000,201000,201000,200500,37
|
||||
20250314,140100,9381947000,201000,201000,201500,201000,42
|
||||
20250314,140000,9373504000,201500,201500,201500,201000,31
|
||||
20250314,135900,9367264000,201000,201500,201500,201000,20
|
||||
20250314,135800,9363241000,201000,201500,201500,201000,17
|
||||
20250314,135700,9359820500,201500,201500,201500,201000,26
|
||||
20250314,135600,9354588000,201500,201500,201500,201000,29
|
||||
20250314,135500,9348752500,201000,201000,201500,201000,32
|
||||
20250314,135400,9342314000,201500,201000,201500,201000,24
|
||||
20250314,135300,9337485000,201000,201000,201500,201000,210
|
||||
20250314,135200,9295272500,201000,201500,202000,201000,120
|
||||
20250314,135100,9271084500,201500,202000,202000,201500,17
|
||||
20250314,135000,9267655500,202000,202000,202000,201500,90
|
||||
20250314,134900,9249510500,201500,201500,202000,201500,107
|
||||
20250314,134800,9227943000,201500,202000,202000,201500,15
|
||||
20250314,134700,9224918500,202000,201500,202000,201500,29
|
||||
20250314,134600,9219071500,202000,201500,202000,201500,17
|
||||
20250314,134500,9215639500,201500,201500,202000,201500,26
|
||||
20250314,134400,9210398000,202000,202000,202000,201500,27
|
||||
20250314,134300,9204945500,202000,201500,202000,201500,27
|
||||
20250314,134200,9199501500,201500,201500,202000,201500,23
|
||||
20250314,134100,9194862000,202000,202000,202000,201500,26
|
||||
20250314,134000,9189612000,202000,202000,202000,201500,30
|
||||
20250314,133900,9183560500,201500,202000,202000,201500,19
|
||||
20250314,133800,9179727500,201500,202000,202000,201500,28
|
||||
20250314,133700,9174077500,202000,201750,202000,201750,57
|
||||
20250314,133600,9162575000,201500,202000,202000,201500,35
|
||||
20250314,133500,9155519250,202500,202000,202500,201500,71
|
||||
20250314,133400,9141187250,202000,202000,202000,202000,6
|
||||
20250314,133300,9139975250,201500,202000,202000,201500,34
|
||||
20250314,133200,9133114750,202000,201500,202000,201500,19
|
||||
20250314,133100,9129283750,201500,201500,202000,201500,45
|
||||
20250314,133000,9120214750,201500,201500,202000,201500,54
|
||||
20250314,132900,9109315750,201500,202000,202000,201500,18
|
||||
20250314,132800,9105681750,202000,202000,202500,202000,28
|
||||
20250314,132700,9100022750,202000,202000,202500,202000,27
|
||||
20250314,132600,9094560750,202000,202500,202500,201500,21
|
||||
20250314,132500,9090316750,202500,202000,202500,202000,18
|
||||
20250314,132400,9086677250,202500,201500,202500,201500,18
|
||||
20250314,132300,9083042750,201500,202000,202500,201500,106
|
||||
20250314,132200,9061638250,202500,202000,202500,202000,13
|
||||
20250314,132100,9059009250,202500,202500,202500,202000,34
|
||||
20250314,132000,9052128250,202000,202500,202500,202000,20
|
||||
20250314,131900,9048084250,203000,203000,203000,202000,441
|
||||
20250314,131800,8958961750,202500,203500,203500,202500,125
|
||||
20250314,131700,8933588250,203000,203000,203500,203000,9
|
||||
20250314,131600,8931758750,203000,203000,203500,203000,20
|
||||
20250314,131500,8927692250,203000,203000,203500,203000,19
|
||||
20250314,131400,8923831750,203000,203000,203500,203000,17
|
||||
20250314,131300,8920378250,203000,203000,203500,203000,93
|
||||
20250314,131200,8901491750,203000,203000,203500,203000,35
|
||||
20250314,131100,8894384250,203000,203500,203500,203000,27
|
||||
20250314,131000,8888894250,203500,203000,203500,203000,18
|
||||
20250314,130900,8885234250,203000,203500,203500,203000,13
|
||||
20250314,130800,8882592250,203000,203500,203500,203000,30
|
||||
20250314,130700,8876494750,203500,203000,203500,203000,14
|
||||
20250314,130600,8873646750,203000,203500,203500,203000,20
|
||||
20250314,130500,8869583250,203500,203000,203500,203000,94
|
||||
20250314,130400,8850464250,203500,203500,203500,203500,32
|
||||
20250314,130300,8843952250,203500,202500,203500,202500,49
|
||||
20250314,130200,8834004750,203000,202500,203000,202500,22
|
||||
20250314,130100,8829544250,203000,202750,203000,202750,7
|
||||
20250314,130000,8828124500,203000,203000,203000,202500,19
|
||||
20250314,125900,8824273000,203000,203000,203000,202500,21
|
||||
20250314,125800,8820012500,202500,203000,203000,202500,13
|
||||
20250314,125700,8817377000,203000,202500,203000,202000,118
|
||||
20250314,125600,8793453000,202500,203000,203000,202500,41
|
||||
20250314,125500,8785148000,202500,202500,202500,202500,46
|
||||
20250314,125400,8775833000,202000,202500,202500,202000,133
|
||||
20250314,125300,8748903500,203000,202000,203000,202000,53
|
||||
20250314,125200,8738171500,202000,202000,202500,202000,48
|
||||
20250314,125100,8728468000,202000,202500,202500,202000,16
|
||||
20250314,125000,8725230000,202500,202500,202500,202000,13
|
||||
20250314,124900,8722600000,202000,202000,202500,202000,9
|
||||
20250314,124800,8720779000,202000,202500,202500,202000,41
|
||||
20250314,124700,8712484500,202500,202000,202500,202000,11
|
||||
20250314,124600,8710259000,202500,203500,203500,202500,107
|
||||
20250314,124500,8688564500,203000,203000,203000,202500,71
|
||||
20250314,124400,8674156500,203000,202500,203000,202500,13
|
||||
20250314,124300,8671519000,203000,202500,203000,202500,17
|
||||
20250314,124200,8668071000,203000,202500,203000,202500,23
|
||||
20250314,124100,8663410500,203000,202500,203000,202500,17
|
||||
20250314,124000,8659962000,203000,203000,203000,202500,19
|
||||
20250314,123900,8656108000,202500,202500,203000,202500,19
|
||||
20250314,123800,8652254500,202500,202500,203000,202500,19
|
||||
20250314,123700,8648404500,203000,202500,203000,202500,13
|
||||
20250314,123600,8645767000,202000,202500,202500,202000,88
|
||||
20250314,123500,8627953500,202500,202000,202500,202000,18
|
||||
20250314,123400,8624315500,202500,202000,202500,202000,14
|
||||
20250314,123300,8621481500,202000,202000,202500,202000,18
|
||||
20250314,123200,8617842500,202000,202500,202500,202000,49
|
||||
20250314,123100,8607936000,202500,202500,202500,202500,7
|
||||
20250314,123000,8606518500,202000,202500,202500,202000,15
|
||||
20250314,122900,8603485500,202500,202000,202500,202000,20
|
||||
20250314,122800,8599438500,202000,203000,203000,201500,80
|
||||
20250314,122700,8583281500,203000,203000,203000,202500,13
|
||||
20250314,122600,8580646000,202500,202000,202500,202000,52
|
||||
20250314,122500,8570121000,202500,202000,202500,202000,19
|
||||
20250314,122400,8566280500,202500,202500,202500,202000,50
|
||||
20250314,122300,8556157500,202500,202000,202500,202000,20
|
||||
20250314,122200,8552110000,202000,202500,202500,202000,80
|
||||
20250314,122100,8535945000,202000,202500,202500,202000,121
|
||||
20250314,122000,8511448000,202500,202500,202500,202000,23
|
||||
20250314,121900,8506798000,202000,202500,202500,202000,17
|
||||
20250314,121800,8503359000,202000,202500,202500,202000,31
|
||||
20250314,121700,8497089500,202500,202500,202500,202000,43
|
||||
20250314,121600,8488400000,202000,202500,202500,202000,10
|
||||
20250314,121500,8486376500,202000,202500,202500,202000,28
|
||||
20250314,121400,8480715000,202500,202500,202500,202000,14
|
||||
20250314,121300,8477883000,202000,202500,202500,202000,10
|
||||
20250314,121200,8475859000,202000,202000,202500,202000,32
|
||||
20250314,121100,8469388000,202500,202000,202500,202000,29
|
||||
20250314,121000,8463526500,202500,202500,202500,202000,21
|
||||
20250314,120900,8459276000,202000,202000,202500,202000,63
|
||||
20250314,120800,8446548000,202000,202000,202500,202000,45
|
||||
20250314,120700,8437455500,202500,202000,202500,202000,18
|
||||
20250314,120600,8433813000,202500,202000,202500,202000,20
|
||||
20250314,120500,8429770000,202500,202000,202500,202000,24
|
||||
20250314,120400,8424917000,202500,202500,202500,202000,28
|
||||
20250314,120300,8419248000,202000,202500,202500,202000,27
|
||||
20250314,120200,8413784000,202000,202500,202500,202000,6
|
||||
20250314,120100,8412571000,203000,202500,203000,202500,88
|
||||
20250314,120000,8394740500,202500,203000,203000,202500,15
|
||||
20250314,115900,8391700000,203000,202500,203000,202500,12
|
||||
20250314,115800,8389266500,202500,203000,203000,202500,30
|
||||
20250314,115700,8383183500,203000,203000,203500,203000,64
|
||||
20250314,115600,8370189000,203500,203500,203500,203000,19
|
||||
20250314,115500,8366324500,203000,203000,203500,203000,16
|
||||
20250314,115400,8363074000,203000,203500,203500,203000,20
|
||||
20250314,115300,8359007500,203000,203500,203500,203000,37
|
||||
20250314,115200,8351481000,203000,203500,203500,203000,58
|
||||
20250314,115100,8339683000,203000,203500,203500,203000,29
|
||||
20250314,115000,8333785500,203500,203000,204000,203000,45
|
||||
20250314,114900,8324630500,203000,202500,203000,202500,48
|
||||
20250314,114800,8314890500,202500,203000,203000,202500,17
|
||||
20250314,114700,8311442500,203000,202500,203000,202500,25
|
||||
20250314,114600,8306372500,203000,202500,203000,202500,7
|
||||
20250314,114500,8304953000,203000,203000,203000,202500,68
|
||||
20250314,114400,8291158500,203000,202500,203000,202500,10
|
||||
20250314,114300,8289132000,202000,202500,202500,202000,105
|
||||
20250314,114200,8267870500,202500,202500,202500,202000,36
|
||||
20250314,114100,8260589500,202500,202000,202500,202000,5
|
||||
20250314,114000,8259578000,202500,202500,202500,202000,11
|
||||
20250314,113900,8257351500,202000,202000,202500,202000,29
|
||||
20250314,113800,8251485500,202000,202000,202500,202000,81
|
||||
20250314,113700,8235120500,201500,202000,202000,201500,10
|
||||
20250314,113600,8233103500,202000,201500,202000,201500,28
|
||||
20250314,113500,8227454500,201500,201500,202000,201500,16
|
||||
20250314,113400,8224228000,202000,202000,202000,201500,37
|
||||
20250314,113300,8216763500,201500,202500,202500,201500,181
|
||||
20250314,113200,8180239000,202500,202000,202500,202000,84
|
||||
20250314,113100,8163270500,202000,201500,202000,201500,22
|
||||
20250314,113000,8158829000,201500,202000,202000,201500,70
|
||||
20250314,112900,8144718500,202000,201500,202000,201500,35
|
||||
20250314,112800,8137654000,202000,201500,202000,201500,78
|
||||
20250314,112700,8121930000,201500,202000,202000,201500,25
|
||||
20250314,112600,8116885500,202500,202000,202500,202000,19
|
||||
20250314,112500,8113045000,202500,202500,202500,202000,186
|
||||
20250314,112400,8075465000,202000,202000,202500,202000,72
|
||||
20250314,112300,8060920500,202500,202500,202500,202000,21
|
||||
20250314,112200,8056669000,202000,202500,202500,202000,117
|
||||
20250314,112100,8033034000,202500,202500,202500,202000,17
|
||||
20250314,112000,8029595000,202000,202500,202500,202000,43
|
||||
20250314,111900,8020900000,202000,202000,202500,202000,22
|
||||
20250314,111800,8016453500,202000,202500,202500,202000,17
|
||||
20250314,111700,8013016500,202500,202000,202500,202000,19
|
||||
20250314,111600,8009171000,202000,202000,202500,202000,35
|
||||
20250314,111500,8002097000,202000,203000,203000,202000,39
|
||||
20250314,111400,7994197500,203000,202500,203000,202500,28
|
||||
20250314,111300,7988519500,202500,202500,202500,202500,7
|
||||
20250314,111200,7987102000,202500,202000,202500,202000,20
|
||||
20250314,111100,7983059500,202500,202500,202500,202000,23
|
||||
20250314,111000,7978405000,202000,202500,202500,202000,9
|
||||
20250314,110900,7976584500,202500,201500,202500,201500,120
|
||||
20250314,110800,7952353000,201500,201500,202000,201500,12
|
||||
20250314,110700,7949933000,202000,202000,202000,201500,60
|
||||
20250314,110600,7937814000,201500,202500,202500,201500,250
|
||||
20250314,110500,7887312500,202000,202000,203000,202000,107
|
||||
20250314,110400,7865697500,202000,203000,203500,202000,710
|
||||
20250314,110300,7721602500,203500,203000,203500,203000,23
|
||||
20250314,110200,7716927500,203500,203500,203500,203000,61
|
||||
20250314,110100,7704526000,203500,203500,203500,203500,10
|
||||
20250314,110000,7702491000,203500,203500,203500,203000,28
|
||||
20250314,105900,7696795000,203000,203500,203500,203000,38
|
||||
20250314,105800,7689073500,203500,203500,203500,203500,23
|
||||
20250314,105700,7684393000,203500,203500,203500,203000,17
|
||||
20250314,105600,7680937000,203500,203000,203500,203000,16
|
||||
20250314,105500,7677683500,203000,203500,203500,203000,24
|
||||
20250314,105400,7672803500,203000,203000,203500,203000,21
|
||||
20250314,105300,7668537000,203000,203000,203500,203000,24
|
||||
20250314,105200,7663659000,203500,203000,203500,203000,27
|
||||
20250314,105100,7658170500,203000,203000,203500,202500,317
|
||||
20250314,105000,7593826500,203500,203000,203500,203000,80
|
||||
20250314,104900,7577549000,203500,203000,203500,203000,38
|
||||
20250314,104800,7569822000,203500,203500,203500,203000,37
|
||||
20250314,104700,7562299000,203500,203500,203500,203000,35
|
||||
20250314,104600,7555179500,203500,204000,204000,203500,321
|
||||
20250314,104500,7489705500,204500,205000,205500,204000,559
|
||||
20250314,104400,7375182000,205500,205000,205500,204500,192
|
||||
20250314,104300,7335816000,205500,204500,205500,204500,391
|
||||
20250314,104200,7255802500,204500,204500,204500,204000,151
|
||||
20250314,104100,7224953500,205000,204500,205000,204500,107
|
||||
20250314,104000,7203036000,204500,203500,205000,203000,703
|
||||
20250314,103900,7059599000,203000,202500,203000,202000,454
|
||||
20250314,103800,6967532500,203000,203000,203500,202500,38
|
||||
20250314,103700,6959817500,203500,203000,204000,203000,443
|
||||
20250314,103600,6869832500,203000,202000,203000,202000,26
|
||||
20250314,103500,6864568000,202000,201500,202500,201500,62
|
||||
20250314,103400,6852031000,202000,201500,202000,201000,136
|
||||
20250314,103300,6824599750,202000,203000,203000,202000,104
|
||||
20250314,103200,6803538000,202500,202500,203000,202500,21
|
||||
20250314,103100,6799283000,202500,201500,202500,201500,203
|
||||
20250314,103000,6758357500,201500,202000,202000,201000,34
|
||||
20250314,102900,6751505500,201000,201500,201500,201000,213
|
||||
20250314,102800,6708588000,202000,201500,202000,201500,45
|
||||
20250314,102700,6699499000,201500,201500,202000,201500,32
|
||||
20250314,102600,6693047000,202000,200500,202000,200500,92
|
||||
20250314,102500,6674520000,200500,200500,201250,200500,35
|
||||
20250314,102400,6667492250,200500,201500,201500,200500,142
|
||||
20250314,102300,6638951750,201000,201000,201000,201000,28
|
||||
20250314,102200,6633323750,201500,201500,201500,201000,53
|
||||
20250314,102100,6622648750,201500,201000,201500,201000,10
|
||||
20250314,102000,6620634750,201500,200500,201500,200500,93
|
||||
20250314,101900,6601937750,200500,201000,201000,200500,29
|
||||
20250314,101800,6596117750,201000,201000,201000,200500,38
|
||||
20250314,101700,6588485250,201000,200500,201000,200000,132
|
||||
20250314,101600,6562039750,200500,201000,201000,200500,77
|
||||
20250314,101500,6546580250,201000,201000,201500,200000,457
|
||||
20250314,101400,6454864750,200000,201000,201500,200000,1965
|
||||
20250314,101300,6061495250,201000,202000,202000,201000,191
|
||||
20250314,101200,6022940750,202000,200500,202000,200500,279
|
||||
20250314,101100,5966733250,200500,200500,201000,200500,21
|
||||
20250314,101000,5962515250,201000,200500,201500,200500,181
|
||||
20250314,100900,5926180750,200000,200000,200500,200000,181
|
||||
20250314,100800,5889923250,200000,201000,201000,200000,324
|
||||
20250314,100700,5824946250,201000,201000,201500,200500,70
|
||||
20250314,100600,5810879250,201500,200500,201500,200500,182
|
||||
20250314,100500,5774296250,200500,200000,201000,200000,592
|
||||
20250314,100400,5655721750,200500,202000,202000,200500,1420
|
||||
20250314,100300,5370829250,202000,202000,202500,201500,140
|
||||
20250314,100200,5342552750,202000,202000,202500,202000,60
|
||||
20250314,100100,5330412750,202500,202500,203000,202000,46
|
||||
20250314,100000,5321099750,202000,202500,202500,202000,40
|
||||
20250314,095900,5313017250,202500,202000,202500,202000,21
|
||||
20250314,095800,5308772250,202000,202000,202000,202000,17
|
||||
20250314,095700,5305338250,202000,202000,202500,201500,351
|
||||
20250314,095600,5234466250,202000,202500,203000,202000,207
|
||||
20250314,095500,5192588750,202500,204500,204500,202500,153
|
||||
20250314,095400,5161446250,204500,204500,204500,204000,16
|
||||
20250314,095300,5158177250,204500,203000,204500,203000,92
|
||||
20250314,095200,5139412250,203500,203000,203500,202500,397
|
||||
20250314,095100,5058874750,203500,203000,203500,203000,88
|
||||
20250314,095000,5041005250,203000,203000,203500,203000,161
|
||||
20250314,094900,5008317750,203000,204000,204000,203000,529
|
||||
20250314,094800,4900574250,204000,204000,204500,204000,13
|
||||
20250314,094700,4897918750,204000,204500,204500,204000,67
|
||||
20250314,094600,4884220750,204250,204000,204500,204000,38
|
||||
20250314,094500,4876463500,204000,204500,204500,204000,35
|
||||
20250314,094400,4869313000,204000,204500,204500,204000,28
|
||||
20250314,094300,4863591500,204500,204500,204500,204000,32
|
||||
20250314,094200,4857048250,204000,204500,204500,204000,40
|
||||
20250314,094100,4848881250,204500,204000,204500,204000,37
|
||||
20250314,094000,4841323250,204000,204500,204500,204000,155
|
||||
20250314,093900,4809695250,204000,204000,204500,204000,161
|
||||
20250314,093800,4776812750,204000,204500,204500,203500,692
|
||||
20250314,093700,4635665750,204500,204500,204500,203500,376
|
||||
20250314,093600,4558915750,204500,205000,205000,204000,922
|
||||
20250314,093500,4370523750,205500,205500,205500,205000,90
|
||||
20250314,093400,4352039250,206000,206000,206500,205500,498
|
||||
20250314,093300,4249434250,206000,206000,206500,206000,115
|
||||
20250314,093200,4225739750,206000,207000,207000,206000,283
|
||||
20250314,093100,4167297250,207000,206000,207500,205500,987
|
||||
20250314,093000,3963752750,205500,206000,206500,205500,414
|
||||
20250314,092900,3878511250,206000,206500,206500,205500,316
|
||||
20250314,092800,3813416750,206500,208500,208500,206500,571
|
||||
20250314,092700,3694876250,208500,208500,209000,208000,240
|
||||
20250314,092600,3644820750,209000,209000,209000,208000,159
|
||||
20250314,092500,3611636500,209000,207000,209000,207000,234
|
||||
20250314,092400,3562883000,207500,207000,207500,206500,99
|
||||
20250314,092300,3542390000,207000,208000,208000,207000,256
|
||||
20250314,092200,3489243500,207500,208500,208500,207500,81
|
||||
20250314,092100,3472397500,208500,209000,209000,208000,69
|
||||
20250314,092000,3458012000,209000,210000,210000,208000,190
|
||||
20250314,091900,3418225250,210000,210000,210000,209500,114
|
||||
20250314,091800,3394303250,210000,209500,210000,209500,87
|
||||
20250314,091700,3376044750,209500,208000,209500,208000,190
|
||||
20250314,091600,3336344500,208000,207000,208000,207000,347
|
||||
20250314,091500,3264301000,207500,208000,208000,207000,79
|
||||
20250314,091400,3247899000,207500,209500,209500,207500,2414
|
||||
20250314,091300,2743508500,209500,209500,210000,209500,232
|
||||
20250314,091200,2694885000,209500,211500,212000,209500,489
|
||||
20250314,091100,2592100000,211500,209500,211500,209500,804
|
||||
20250314,091000,2422678500,209500,212000,212000,209500,1157
|
||||
20250314,090900,2179100000,211500,211500,212000,210500,392
|
||||
20250314,090800,2096277500,211500,211000,211500,210500,253
|
||||
20250314,090700,2042903000,211000,212000,212000,211000,616
|
||||
20250314,090600,1912534500,212000,211500,213000,210000,1951
|
||||
20250314,090500,1499713500,211500,210750,212000,210000,808
|
||||
20250314,090400,1329228000,211000,211500,212000,209500,1584
|
||||
20250314,090300,995688000,211500,208000,211500,208000,1861
|
||||
20250314,090200,605165500,208000,206500,208500,206500,662
|
||||
20250314,090100,467754500,207000,205000,207000,204000,1372
|
||||
20250314,090000,185967000,205500,205000,206000,204000,883
|
||||
|
Reference in New Issue
Block a user