Update 2025-03-14 3452 candle_min
This commit is contained in:
747
338220/min/candle-20250314.csv
Normal file
747
338220/min/candle-20250314.csv
Normal file
@@ -0,0 +1,747 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,212500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,212400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,212300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,212200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,212100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,212000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,211900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,211800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,211700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,211600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,211500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,211400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,211300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,211200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,211100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,211000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,210900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,210800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,210700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,210600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,210500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,210400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,210300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,210200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,210100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,210000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,205900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,205800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,205700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,205600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,205500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,205400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,205300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,205200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,205100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,205000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,204900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,204800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,204700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,204600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,204500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,204400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,204300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,204200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,204100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,204000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,203900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,203800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,203700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,203600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,203500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,203400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,203300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,203200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,203100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,203000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,202900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,202800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,202700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,202600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,202500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,202400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,202300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,202200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,202100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,202000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,201900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,201800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,201700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,201600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,201500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,201400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,201300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,201200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,201100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,201000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,200900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,200800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,200700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,200600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,200500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,200400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,200300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,200200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,200100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,200000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,195900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,195800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,195700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,195600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,195500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,195400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,195300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,195200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,195100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,195000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,194900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,194800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,194700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,194600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,194500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,194400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,194300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,194200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,194100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,194000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,193900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,193800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,193700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,193600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,193500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,193400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,193300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,193200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,193100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,193000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,192900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,192800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,192700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,192600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,192500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,192400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,192300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,192200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,192100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,192000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,191900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,191800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,191700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,191600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,191500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,191400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,191300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,191200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,191100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,191000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,190900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,190800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,190700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,190600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,190500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,190400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,190300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,190200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,190100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,190000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,185900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,185800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,185700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,185600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,185500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,185400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,185300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,185200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,185100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,185000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,184900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,184800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,184700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,184600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,184500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,184400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,184300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,184200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,184100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,184000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,183900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,183800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,183700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,183600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,183500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,183400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,183300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,183200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,183100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,183000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,182900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,182800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,182700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,182600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,182500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,182400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,182300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,182200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,182100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,182000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,181900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,181800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,181700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,181600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,181500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,181400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,181300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,181200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,181100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,181000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,180900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,180800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,180700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,180600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,180500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,180400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,180300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,180200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,180100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,180000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,175900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,175800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,175700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,175600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,175500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,175400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,175300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,175200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,175100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,175000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,174900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,174800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,174700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,174600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,174500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,174400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,174300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,174200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,174100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,174000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,173900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,173800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,173700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,173600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,173500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,173400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,173300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,173200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,173100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,173000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,172900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,172800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,172700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,172600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,172500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,172400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,172300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,172200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,172100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,172000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,171900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,171800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,171700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,171600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,171500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,171400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,171300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,171200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,171100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,171000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,170900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,170800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,170700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,170600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,170500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,170400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,170300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,170200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,170100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,170000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,165900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,165800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,165700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,165600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,165500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,165400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,165300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,165200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,165100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,165000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,164900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,164800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,164700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,164600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,164500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,164400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,164300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,164200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,164100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,164000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,163900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,163800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,163700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,163600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,163500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,163400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,163300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,163200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,163100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,163000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,162900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,162800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,162700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,162600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,162500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,162400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,162300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,162200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,162100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,162000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,161900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,161800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,161700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,161600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,161500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,161400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,161300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,161200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,161100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,161000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,160900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,160800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,160700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,160600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,160500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,160400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,160300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,160200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,160100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,160000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,155900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,155800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,155700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,155600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,155500,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,155400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,155300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,155200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,155100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,155000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,154900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,154800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,154700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,154600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,154500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,154400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,154300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,154200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,154100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,154000,2995570775,22950,22950,22950,22950,0
|
||||
20250314,153900,2995570775,22950,22950,22950,22950,0
|
||||
20250314,153800,2995570775,22950,22950,22950,22950,0
|
||||
20250314,153700,2995570775,22950,22950,22950,22950,0
|
||||
20250314,153600,2995570775,22950,22950,22950,22950,0
|
||||
20250314,153500,2995570775,22950,22950,22950,22950,0
|
||||
20250314,153400,2995570775,22950,22950,22950,22950,0
|
||||
20250314,153300,2995570775,22950,22950,22950,22950,0
|
||||
20250314,153200,2995570775,22950,22950,22950,22950,0
|
||||
20250314,153100,2995570775,22950,22950,22950,22950,0
|
||||
20250314,153000,2995570775,22950,22950,22950,22950,3973
|
||||
20250314,152900,2904390425,22950,22950,22950,22950,0
|
||||
20250314,152800,2904390425,22950,22950,22950,22950,0
|
||||
20250314,152700,2904390425,22950,22950,22950,22950,0
|
||||
20250314,152600,2904390425,22950,22950,22950,22950,0
|
||||
20250314,152500,2904390425,22950,22950,22950,22950,0
|
||||
20250314,152400,2904390425,22950,22950,22950,22950,0
|
||||
20250314,152300,2904390425,22950,22950,22950,22950,0
|
||||
20250314,152200,2904390425,22950,22950,22950,22950,0
|
||||
20250314,152100,2904390425,22950,22950,22950,22950,0
|
||||
20250314,152000,2904390425,22950,22950,22950,22950,0
|
||||
20250314,151900,2904390425,22950,22900,22950,22900,402
|
||||
20250314,151800,2895178775,22900,22900,22950,22850,773
|
||||
20250314,151700,2877475575,22900,22950,22950,22850,418
|
||||
20250314,151600,2867907825,22900,22900,22950,22800,251
|
||||
20250314,151500,2862162075,22900,22900,22950,22900,546
|
||||
20250314,151400,2849644375,22900,22900,22950,22900,586
|
||||
20250314,151300,2836223875,22900,22900,22950,22850,482
|
||||
20250314,151200,2825193425,22850,22900,22950,22850,452
|
||||
20250314,151100,2814848775,22900,22900,22900,22850,386
|
||||
20250314,151000,2806009675,22900,22900,22900,22850,640
|
||||
20250314,150900,2791366225,22900,22850,22900,22850,396
|
||||
20250314,150800,2782311875,22850,22850,22850,22700,1125
|
||||
20250314,150700,2756723375,22850,22850,22900,22850,455
|
||||
20250314,150600,2746319175,22900,22900,22900,22750,416
|
||||
20250314,150500,2736795525,22900,22950,22950,22800,1227
|
||||
20250314,150400,2708781775,22950,22950,22950,22900,464
|
||||
20250314,150300,2698143375,22950,22900,22950,22900,452
|
||||
20250314,150200,2687790225,22900,22900,22950,22900,323
|
||||
20250314,150100,2680390425,22800,22950,22950,22800,813
|
||||
20250314,150000,2661795625,22950,22950,23000,22900,441
|
||||
20250314,145900,2651675275,23000,22900,23000,22900,457
|
||||
20250314,145800,2641193625,22850,22900,22950,22850,227
|
||||
20250314,145700,2635988775,23000,22950,23000,22900,290
|
||||
20250314,145600,2629332875,22900,22900,22900,22900,320
|
||||
20250314,145500,2622004875,22950,22900,23000,22900,370
|
||||
20250314,145400,2613513875,22850,22900,22950,22850,366
|
||||
20250314,145300,2605132475,22950,23000,23000,22950,386
|
||||
20250314,145200,2596269025,22900,22950,22950,22900,345
|
||||
20250314,145100,2588354425,22950,22950,22950,22950,198
|
||||
20250314,145000,2583810325,22950,22950,22950,22900,315
|
||||
20250314,144900,2576581475,22950,22900,22950,22900,387
|
||||
20250314,144800,2567705925,22900,22900,22900,22900,271
|
||||
20250314,144700,2561500025,22900,22900,22950,22850,268
|
||||
20250314,144600,2555362975,22900,22950,22950,22900,289
|
||||
20250314,144500,2548737125,22850,23000,23000,22850,587
|
||||
20250314,144400,2535292325,22950,23000,23000,22950,233
|
||||
20250314,144300,2529936025,22950,23000,23000,22900,541
|
||||
20250314,144200,2517522575,23000,23000,23000,22950,494
|
||||
20250314,144100,2506168375,23000,22950,23000,22950,249
|
||||
20250314,144000,2500441875,23000,23000,23000,22950,553
|
||||
20250314,143900,2487725575,23000,23000,23000,22950,315
|
||||
20250314,143800,2480485575,23000,23000,23000,23000,246
|
||||
20250314,143700,2474827575,23000,23000,23000,22950,314
|
||||
20250314,143600,2467610575,23000,23000,23000,22950,277
|
||||
20250314,143500,2461245725,22900,22900,22950,22850,703
|
||||
20250314,143400,2445132525,22900,22950,22950,22900,289
|
||||
20250314,143300,2438504825,22950,22950,22950,22950,302
|
||||
20250314,143200,2431573925,22950,22950,23000,22900,269
|
||||
20250314,143100,2425395525,22950,22950,22950,22950,202
|
||||
20250314,143000,2420759625,22950,22950,22950,22900,352
|
||||
20250314,142900,2412697575,22950,22950,22950,22900,378
|
||||
20250314,142800,2404029725,22950,22950,22950,22900,211
|
||||
20250314,142700,2399187325,22950,22950,23000,22900,367
|
||||
20250314,142600,2390768575,22900,22950,23000,22900,655
|
||||
20250314,142500,2375757525,22950,22950,22950,22950,304
|
||||
20250314,142400,2368780725,22950,22950,22950,22950,201
|
||||
20250314,142300,2364167775,22950,22950,22950,22950,279
|
||||
20250314,142200,2357764725,22950,22950,22950,22900,221
|
||||
20250314,142100,2352693325,22950,22950,22950,22900,344
|
||||
20250314,142000,2344803525,22900,22950,22950,22900,221
|
||||
20250314,141900,2339732725,22950,22900,22950,22900,295
|
||||
20250314,141800,2332975325,22900,22850,22900,22850,161
|
||||
20250314,141700,2329288475,22900,22900,22900,22900,398
|
||||
20250314,141600,2320174275,22900,22850,22900,22850,252
|
||||
20250314,141500,2314404075,22900,22900,22900,22850,202
|
||||
20250314,141400,2309778425,22900,22900,22900,22850,237
|
||||
20250314,141300,2304351575,22900,22900,22900,22900,119
|
||||
20250314,141200,2301626475,22900,22900,22900,22900,258
|
||||
20250314,141100,2295718275,22900,22900,22900,22850,181
|
||||
20250314,141000,2291574125,22900,22850,22900,22850,724
|
||||
20250314,140900,2274997825,22850,22950,22950,22850,355
|
||||
20250314,140800,2266866475,22950,22900,22950,22900,367
|
||||
20250314,140700,2258455175,22900,22900,22900,22900,187
|
||||
20250314,140600,2254172875,22900,22900,22900,22850,161
|
||||
20250314,140500,2250486325,22900,22900,22900,22900,599
|
||||
20250314,140400,2236769225,22900,22875,22900,22825,821
|
||||
20250314,140300,2218003175,22875,22900,22900,22850,167
|
||||
20250314,140200,2214182275,22850,22900,22900,22850,900
|
||||
20250314,140100,2193607425,22900,22900,22900,22850,230
|
||||
20250314,140000,2188342050,22900,22900,22900,22850,212
|
||||
20250314,135900,2183487350,22900,22900,22900,22850,338
|
||||
20250314,135800,2175754925,22900,22950,22950,22850,416
|
||||
20250314,135700,2166237925,22900,22900,22900,22850,1381
|
||||
20250314,135600,2134624125,22900,22900,22900,22850,842
|
||||
20250314,135500,2115371575,22900,22950,22950,22900,985
|
||||
20250314,135400,2092799875,23000,23000,23000,22950,493
|
||||
20250314,135300,2081471225,23000,23050,23050,22950,168
|
||||
20250314,135200,2077602975,23050,23000,23050,22950,1347
|
||||
20250314,135100,2046649775,23000,23050,23050,22950,491
|
||||
20250314,135000,2035348125,23000,23000,23050,22975,2698
|
||||
20250314,134900,1973286825,23000,23000,23000,22950,484
|
||||
20250314,134800,1962156875,23000,22950,23000,22950,238
|
||||
20250314,134700,1956686175,22950,22950,22950,22900,877
|
||||
20250314,134600,1936561325,22900,22900,22900,22900,433
|
||||
20250314,134500,1926645625,22900,22900,22950,22850,605
|
||||
20250314,134400,1912789825,22900,22900,22900,22850,355
|
||||
20250314,134300,1904670325,22900,22825,22900,22825,249
|
||||
20250314,134200,1898976725,22800,22800,22850,22800,487
|
||||
20250314,134100,1887858875,22850,22900,22900,22850,418
|
||||
20250314,134000,1878302375,22900,22900,22950,22850,471
|
||||
20250314,133900,1867522425,22900,22900,22900,22850,362
|
||||
20250314,133800,1859235175,22900,22950,22950,22850,366
|
||||
20250314,133700,1850857925,22900,22900,22950,22900,332
|
||||
20250314,133600,1843252475,22850,22850,22900,22850,239
|
||||
20250314,133500,1837782625,22850,22900,22900,22850,236
|
||||
20250314,133400,1832380225,22900,22850,22900,22850,245
|
||||
20250314,133300,1826780375,22850,22850,22850,22800,665
|
||||
20250314,133200,1811588050,22900,22850,22900,22850,457
|
||||
20250314,133100,1801123600,22850,22850,22900,22850,179
|
||||
20250314,133000,1797030200,22850,22900,22900,22825,253
|
||||
20250314,132900,1791246100,22850,22875,22900,22850,526
|
||||
20250314,132800,1779225250,22900,22900,22900,22875,366
|
||||
20250314,132700,1770843875,22900,22800,22900,22800,2853
|
||||
20250314,132600,1705712475,22800,22800,22850,22800,692
|
||||
20250314,132500,1689933625,22800,22750,22800,22750,222
|
||||
20250314,132400,1684876675,22750,22750,22750,22750,190
|
||||
20250314,132300,1680554175,22700,22700,22750,22700,734
|
||||
20250314,132200,1663861875,22750,22700,22750,22700,1712
|
||||
20250314,132100,1624952825,22650,22700,22700,22650,218
|
||||
20250314,132000,1620004275,22650,22700,22700,22650,595
|
||||
20250314,131900,1606497825,22700,22700,22700,22650,156
|
||||
20250314,131800,1602959675,22700,22650,22700,22650,332
|
||||
20250314,131700,1595423775,22700,22700,22700,22700,65
|
||||
20250314,131600,1593948275,22700,22650,22700,22650,179
|
||||
20250314,131500,1589888825,22700,22700,22700,22700,108
|
||||
20250314,131400,1587437225,22650,22700,22700,22650,299
|
||||
20250314,131300,1580655625,22700,22700,22700,22650,86
|
||||
20250314,131200,1578703475,22750,22700,22750,22650,1002
|
||||
20250314,131100,1555940175,22700,22700,22750,22650,651
|
||||
20250314,131000,1541160775,22700,22650,22700,22650,309
|
||||
20250314,130900,1534157725,22700,22700,22750,22650,585
|
||||
20250314,130800,1520876825,22700,22700,22750,22700,424
|
||||
20250314,130700,1511244700,22700,22700,22750,22650,409
|
||||
20250314,130600,1501960150,22700,22600,22700,22600,673
|
||||
20250314,130500,1486716250,22600,22600,22600,22600,931
|
||||
20250314,130400,1465675650,22600,22550,22600,22550,454
|
||||
20250314,130300,1455421125,22550,22400,22550,22400,3238
|
||||
20250314,130200,1382734275,22400,22400,22400,22350,71
|
||||
20250314,130100,1381143925,22400,22400,22400,22400,71
|
||||
20250314,130000,1379553525,22400,22350,22400,22350,115
|
||||
20250314,125900,1376979325,22350,22350,22350,22350,0
|
||||
20250314,125800,1376979325,22350,22350,22350,22350,12
|
||||
20250314,125700,1376711125,22350,22300,22350,22300,18
|
||||
20250314,125600,1376309025,22350,22350,22350,22350,112
|
||||
20250314,125500,1373805825,22350,22325,22350,22300,147
|
||||
20250314,125400,1370524250,22350,22350,22350,22350,96
|
||||
20250314,125300,1368378650,22350,22350,22350,22350,6
|
||||
20250314,125200,1368244550,22350,22350,22350,22350,7
|
||||
20250314,125100,1368088100,22350,22400,22400,22350,44
|
||||
20250314,125000,1367104400,22400,22400,22400,22400,25
|
||||
20250314,124900,1366544400,22400,22400,22400,22400,166
|
||||
20250314,124800,1362826000,22400,22400,22400,22400,6
|
||||
20250314,124700,1362691600,22400,22400,22400,22350,140
|
||||
20250314,124600,1359561150,22350,22350,22400,22350,80
|
||||
20250314,124500,1357773100,22400,22400,22400,22400,0
|
||||
20250314,124400,1357773100,22400,22350,22400,22300,31
|
||||
20250314,124300,1357080400,22350,22300,22400,22250,206
|
||||
20250314,124200,1352488050,22250,22250,22350,22250,107
|
||||
20250314,124100,1350106700,22250,22400,22400,22250,106
|
||||
20250314,124000,1347747300,22350,22350,22350,22350,315
|
||||
20250314,123900,1340707050,22350,22350,22350,22350,3
|
||||
20250314,123800,1340640000,22350,22350,22350,22350,0
|
||||
20250314,123700,1340640000,22350,22350,22350,22350,3
|
||||
20250314,123600,1340572950,22200,22350,22350,22200,1600
|
||||
20250314,123500,1304950000,22350,22350,22350,22350,2
|
||||
20250314,123400,1304905300,22350,22350,22350,22350,13
|
||||
20250314,123300,1304614750,22300,22350,22350,22300,448
|
||||
20250314,123200,1294608800,22400,22450,22450,22400,6
|
||||
20250314,123100,1294474150,22400,22400,22400,22400,242
|
||||
20250314,123000,1289053350,22400,22400,22400,22400,7
|
||||
20250314,122900,1288896550,22400,22400,22400,22400,6
|
||||
20250314,122800,1288762150,22400,22400,22400,22400,103
|
||||
20250314,122700,1286454950,22400,22350,22400,22350,167
|
||||
20250314,122600,1282714250,22350,22400,22400,22350,101
|
||||
20250314,122500,1280451950,22400,22350,22400,22350,7
|
||||
20250314,122400,1280295225,22350,22325,22350,22325,17
|
||||
20250314,122300,1279915550,22350,22350,22350,22350,55
|
||||
20250314,122200,1278686300,22350,22350,22350,22350,8
|
||||
20250314,122100,1278507500,22350,22350,22350,22350,20
|
||||
20250314,122000,1278060500,22350,22350,22350,22350,7
|
||||
20250314,121900,1277904050,22350,22350,22350,22350,5
|
||||
20250314,121800,1277792300,22300,22350,22350,22300,422
|
||||
20250314,121700,1268379900,22350,22350,22350,22350,56
|
||||
20250314,121600,1267128300,22350,22350,22350,22350,0
|
||||
20250314,121500,1267128300,22350,22350,22350,22350,36
|
||||
20250314,121400,1266323700,22350,22350,22350,22350,11
|
||||
20250314,121300,1266077850,22350,22350,22350,22350,7
|
||||
20250314,121200,1265921400,22350,22350,22350,22350,100
|
||||
20250314,121100,1263686400,22350,22350,22350,22350,31
|
||||
20250314,121000,1262993550,22350,22350,22350,22350,111
|
||||
20250314,120900,1260512700,22350,22350,22350,22350,8
|
||||
20250314,120800,1260333900,22300,22300,22300,22300,0
|
||||
20250314,120700,1260333900,22300,22300,22300,22300,1
|
||||
20250314,120600,1260311600,22350,22350,22350,22350,1
|
||||
20250314,120500,1260289250,22250,22250,22250,22250,15
|
||||
20250314,120400,1259955500,22350,22350,22350,22250,353
|
||||
20250314,120300,1252085150,22350,22300,22350,22300,19
|
||||
20250314,120200,1251660550,22300,22350,22350,22300,485
|
||||
20250314,120100,1240836850,22400,22400,22400,22400,6
|
||||
20250314,120000,1240702450,22350,22350,22350,22350,18
|
||||
20250314,115900,1240300150,22350,22350,22350,22350,37
|
||||
20250314,115800,1239473200,22350,22350,22350,22350,0
|
||||
20250314,115700,1239473200,22350,22450,22450,22350,364
|
||||
20250314,115600,1231317600,22400,22400,22400,22400,0
|
||||
20250314,115500,1231317600,22400,22450,22450,22400,50
|
||||
20250314,115400,1230196450,22450,22500,22500,22450,131
|
||||
20250314,115300,1227255200,22500,22450,22500,22450,18
|
||||
20250314,115200,1226850800,22450,22450,22450,22450,41
|
||||
20250314,115100,1225930350,22550,22500,22550,22500,138
|
||||
20250314,115000,1222825050,22500,22550,22550,22500,146
|
||||
20250314,114900,1219538750,22550,22500,22550,22500,166
|
||||
20250314,114800,1215798150,22500,22450,22600,22450,215
|
||||
20250314,114700,1210950400,22400,22450,22600,22400,1599
|
||||
20250314,114600,1174929850,22450,22450,22450,22450,5
|
||||
20250314,114500,1174817600,22400,22400,22450,22400,478
|
||||
20250314,114400,1164088150,22400,22450,22450,22400,186
|
||||
20250314,114300,1159921450,22400,22450,22450,22400,160
|
||||
20250314,114200,1156329500,22450,22400,22450,22400,32
|
||||
20250314,114100,1155612350,22400,22400,22450,22400,138
|
||||
20250314,114000,1152520500,22400,22400,22450,22400,381
|
||||
20250314,113900,1143985800,22450,22400,22450,22300,722
|
||||
20250314,113800,1127809500,22300,22250,22400,22250,6870
|
||||
20250314,113700,974650650,22250,22250,22250,22250,8
|
||||
20250314,113600,974472650,22200,22200,22200,22200,0
|
||||
20250314,113500,974472650,22200,22200,22200,22200,0
|
||||
20250314,113400,974472650,22200,22200,22250,22200,162
|
||||
20250314,113300,970876150,22200,22250,22250,22200,275
|
||||
20250314,113200,964771100,22200,22225,22250,22200,251
|
||||
20250314,113100,959190600,22225,22225,22225,22225,6
|
||||
20250314,113000,959057250,22225,22250,22250,22225,43
|
||||
20250314,112900,958100550,22250,22250,22250,22250,0
|
||||
20250314,112800,958100550,22250,22250,22250,22250,16
|
||||
20250314,112700,957744550,22250,22250,22250,22250,14
|
||||
20250314,112600,957433050,22250,22250,22250,22250,6
|
||||
20250314,112500,957299550,22200,22200,22200,22200,50
|
||||
20250314,112400,956189550,22200,22200,22200,22200,24
|
||||
20250314,112300,955656750,22200,22200,22200,22200,33
|
||||
20250314,112200,954924150,22200,22200,22200,22200,80
|
||||
20250314,112100,953148150,22200,22250,22250,22200,16
|
||||
20250314,112000,952792650,22150,22250,22250,22150,153
|
||||
20250314,111900,949399500,22250,22200,22250,22200,135
|
||||
20250314,111800,946397500,22200,22250,22250,22200,37
|
||||
20250314,111700,945575250,22250,22200,22250,22200,14
|
||||
20250314,111600,945263800,22200,22150,22200,22150,730
|
||||
20250314,111500,929065350,22150,22150,22200,22150,21
|
||||
20250314,111400,928600000,22200,22200,22200,22200,127
|
||||
20250314,111300,925780600,22200,22200,22200,22200,22
|
||||
20250314,111200,925292200,22200,22200,22200,22200,16
|
||||
20250314,111100,924937000,22200,22200,22200,22200,6
|
||||
20250314,111000,924803800,22200,22250,22250,22200,67
|
||||
20250314,110900,923316350,22250,22250,22250,22250,884
|
||||
20250314,110800,903647350,22250,22200,22250,22200,36
|
||||
20250314,110700,902847200,22200,22200,22200,22200,2
|
||||
20250314,110600,902802800,22250,22200,22250,22200,44
|
||||
20250314,110500,901825900,22250,22250,22250,22250,4
|
||||
20250314,110400,901736900,22250,22200,22250,22200,193
|
||||
20250314,110300,897452100,22200,22200,22225,22200,324
|
||||
20250314,110200,890259175,22200,22200,22250,22200,560
|
||||
20250314,110100,877826875,22200,22200,22200,22200,27
|
||||
20250314,110000,877227475,22200,22200,22200,22200,1
|
||||
20250314,105900,877205275,22250,22200,22250,22200,11
|
||||
20250314,105800,876960775,22200,22200,22200,22200,6
|
||||
20250314,105700,876827575,22200,22200,22200,22200,337
|
||||
20250314,105600,869346175,22200,22200,22200,22200,1
|
||||
20250314,105500,869323975,22200,22200,22200,22150,252
|
||||
20250314,105400,863732075,22200,22200,22200,22200,12
|
||||
20250314,105300,863465675,22200,22200,22200,22200,0
|
||||
20250314,105200,863465675,22200,22200,22200,22200,17
|
||||
20250314,105100,863088275,22200,22200,22200,22200,5
|
||||
20250314,105000,862977275,22200,22200,22200,22200,16
|
||||
20250314,104900,862622075,22200,22200,22250,22200,634
|
||||
20250314,104800,848546825,22200,22100,22200,22100,341
|
||||
20250314,104700,840993525,22150,22100,22150,22100,54
|
||||
20250314,104600,839797825,22100,22100,22100,22050,83
|
||||
20250314,104500,837963575,22100,22050,22100,22050,367
|
||||
20250314,104400,829868275,22050,21950,22050,21950,1228
|
||||
20250314,104300,802840775,21950,21950,22050,21900,575
|
||||
20250314,104200,790237025,22000,22000,22000,22000,214
|
||||
20250314,104100,785529025,21950,21950,21950,21950,56
|
||||
20250314,104000,784299825,22000,22000,22000,22000,114
|
||||
20250314,103900,781791825,22000,22000,22000,22000,6
|
||||
20250314,103800,781659825,21900,22000,22000,21900,246
|
||||
20250314,103700,776264775,21950,21950,21950,21950,7
|
||||
20250314,103600,776111125,21950,21950,21950,21950,55
|
||||
20250314,103500,774903875,21950,21950,21950,21950,55
|
||||
20250314,103400,773696625,21950,21950,21950,21950,35
|
||||
20250314,103300,772928375,21950,21950,21950,21950,241
|
||||
20250314,103200,767638425,22000,22000,22000,22000,0
|
||||
20250314,103100,767638425,22000,22000,22000,22000,5
|
||||
20250314,103000,767528425,22000,22000,22000,22000,2
|
||||
20250314,102900,767484425,21950,22000,22000,21950,146
|
||||
20250314,102800,764279425,22000,22000,22000,22000,386
|
||||
20250314,102700,755787425,22000,22000,22000,21950,11
|
||||
20250314,102600,755545475,22000,21950,22000,21950,370
|
||||
20250314,102500,747423725,21950,21900,21950,21900,54
|
||||
20250314,102400,746239325,21950,21900,21950,21900,102
|
||||
20250314,102300,744005475,21900,21900,21900,21900,0
|
||||
20250314,102200,744005475,21900,22000,22000,21900,147
|
||||
20250314,102100,740786075,22000,21850,22000,21850,2
|
||||
20250314,102000,740742225,21850,22000,22000,21850,193
|
||||
20250314,101900,736515925,21900,22000,22000,21900,415
|
||||
20250314,101800,727426825,22000,22000,22000,22000,6
|
||||
20250314,101700,727294825,22000,22000,22000,22000,20
|
||||
20250314,101600,726854825,22000,21950,22000,21950,12
|
||||
20250314,101500,726590875,21900,21950,21950,21900,176
|
||||
20250314,101400,722736125,21950,21950,21950,21950,219
|
||||
20250314,101300,717929075,21950,22000,22000,21950,102
|
||||
20250314,101200,715689675,22000,22000,22000,22000,55
|
||||
20250314,101100,714479675,22050,22050,22050,22050,5
|
||||
20250314,101000,714369425,21950,21975,22050,21950,108
|
||||
20250314,100900,711998425,22000,22000,22000,22000,141
|
||||
20250314,100800,708896425,22050,22050,22050,22050,52
|
||||
20250314,100700,707749825,22050,22000,22050,22000,49
|
||||
20250314,100600,706671775,22000,22000,22000,22000,200
|
||||
20250314,100500,702271775,22000,22000,22000,21950,51
|
||||
20250314,100400,701149825,21950,21950,22000,21950,196
|
||||
20250314,100300,696847225,21950,22000,22000,21950,109
|
||||
20250314,100200,694450575,22000,22000,22000,21950,64
|
||||
20250314,100100,693045075,22000,22050,22050,22000,165
|
||||
20250314,100000,689407575,22050,22050,22050,21900,473
|
||||
20250314,095900,679026025,22050,22050,22050,21900,661
|
||||
20250314,095800,664481700,21900,21950,22050,21900,297
|
||||
20250314,095700,657976600,21950,22050,22050,21950,724
|
||||
20250314,095600,642050150,22100,22000,22100,22000,433
|
||||
20250314,095500,632510700,22000,22000,22000,22000,30
|
||||
20250314,095400,631850700,22000,21900,22000,21850,13012
|
||||
20250314,095300,346873450,21900,21900,21900,21900,10
|
||||
20250314,095200,346654450,21900,21900,21900,21900,2
|
||||
20250314,095100,346610650,21850,21850,21900,21850,7
|
||||
20250314,095000,346457600,21900,21900,21900,21900,71
|
||||
20250314,094900,344902700,21900,21800,21900,21800,196
|
||||
20250314,094800,340625700,21850,21850,21900,21850,835
|
||||
20250314,094700,322375950,21900,21850,21900,21850,309
|
||||
20250314,094600,315624050,21850,21900,21900,21850,67
|
||||
20250314,094500,314159600,21900,21900,21900,21850,124
|
||||
20250314,094400,311449000,21850,21800,21850,21800,545
|
||||
20250314,094300,299542750,21850,21800,21850,21800,418
|
||||
20250314,094200,290426600,21800,21750,21800,21750,154
|
||||
20250314,094100,287076050,21750,21800,21800,21750,1165
|
||||
20250314,094000,261736550,21800,21800,21800,21800,12
|
||||
20250314,093900,261474950,21800,21800,21800,21800,10
|
||||
20250314,093800,261256950,21800,21800,21800,21750,29
|
||||
20250314,093700,260624800,21800,21850,21850,21800,126
|
||||
20250314,093600,257877900,21850,21850,21850,21850,1
|
||||
20250314,093500,257856050,21800,21800,21800,21750,784
|
||||
20250314,093400,240765250,21750,21800,21800,21750,65
|
||||
20250314,093300,239351000,21750,21750,21800,21750,413
|
||||
20250314,093200,230364950,21750,21800,21800,21750,280
|
||||
20250314,093100,224262450,21800,21800,21850,21800,697
|
||||
20250314,093000,209052650,21850,21850,21850,21850,19
|
||||
20250314,092900,208637500,21800,21900,21900,21800,290
|
||||
20250314,092800,202293350,21950,21900,21950,21800,701
|
||||
20250314,092700,187007450,21900,21900,21900,21900,173
|
||||
20250314,092600,183218750,21900,21900,21900,21900,5
|
||||
20250314,092500,183109250,21800,21900,21900,21800,136
|
||||
20250314,092400,180141600,21900,21900,21900,21900,26
|
||||
20250314,092300,179572200,21900,21900,21900,21900,49
|
||||
20250314,092200,178499100,21900,21900,21900,21900,10
|
||||
20250314,092100,178280100,21900,21900,21900,21900,158
|
||||
20250314,092000,174819900,21900,21900,21900,21900,80
|
||||
20250314,091900,173067900,21900,21900,21900,21900,299
|
||||
20250314,091800,166519800,21900,21800,21900,21800,71
|
||||
20250314,091700,164965400,21800,21800,21800,21750,574
|
||||
20250314,091600,152457350,21850,21850,21850,21850,324
|
||||
20250314,091500,145377950,21850,21950,21950,21850,1650
|
||||
20250314,091400,109296600,21950,21900,21950,21900,362
|
||||
20250314,091300,101368700,21950,21850,21950,21850,278
|
||||
20250314,091200,95287900,21850,21900,21950,21850,576
|
||||
20250314,091100,82691550,21950,21900,22000,21900,125
|
||||
20250314,091000,79947700,22000,22000,22000,21900,32
|
||||
20250314,090900,79243800,22000,22000,22000,22000,262
|
||||
20250314,090800,73479800,22000,22000,22000,22000,197
|
||||
20250314,090700,69145800,22000,22000,22000,22000,53
|
||||
20250314,090600,67979800,22000,22000,22050,22000,90
|
||||
20250314,090500,65999650,22050,22050,22050,22050,792
|
||||
20250314,090400,48536050,22000,21950,22000,21950,373
|
||||
20250314,090300,40330800,21950,21850,22000,21850,416
|
||||
20250314,090200,31227150,21850,21850,21850,21850,721
|
||||
20250314,090100,15473300,21900,21900,21900,21900,1
|
||||
20250314,090000,15451400,21900,21700,21900,21700,712
|
||||
|
Reference in New Issue
Block a user