Update 2025-03-14 3452 candle_min
This commit is contained in:
749
348340/min/candle-20250314.csv
Normal file
749
348340/min/candle-20250314.csv
Normal file
@@ -0,0 +1,749 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,212700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,212600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,212500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,212400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,212300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,212200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,212100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,212000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,211900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,211800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,211700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,211600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,211500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,211400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,211300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,211200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,211100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,211000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,210900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,210800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,210700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,210600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,210500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,210400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,210300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,210200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,210100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,210000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,205900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,205800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,205700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,205600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,205500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,205400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,205300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,205200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,205100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,205000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,204900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,204800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,204700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,204600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,204500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,204400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,204300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,204200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,204100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,204000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,203900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,203800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,203700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,203600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,203500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,203400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,203300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,203200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,203100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,203000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,202900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,202800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,202700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,202600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,202500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,202400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,202300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,202200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,202100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,202000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,201900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,201800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,201700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,201600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,201500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,201400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,201300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,201200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,201100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,201000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,200900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,200800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,200700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,200600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,200500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,200400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,200300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,200200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,200100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,200000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,195900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,195800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,195700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,195600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,195500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,195400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,195300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,195200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,195100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,195000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,194900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,194800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,194700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,194600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,194500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,194400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,194300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,194200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,194100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,194000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,193900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,193800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,193700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,193600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,193500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,193400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,193300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,193200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,193100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,193000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,192900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,192800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,192700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,192600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,192500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,192400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,192300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,192200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,192100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,192000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,191900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,191800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,191700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,191600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,191500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,191400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,191300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,191200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,191100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,191000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,190900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,190800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,190700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,190600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,190500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,190400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,190300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,190200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,190100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,190000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,185900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,185800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,185700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,185600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,185500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,185400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,185300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,185200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,185100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,185000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,184900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,184800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,184700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,184600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,184500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,184400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,184300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,184200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,184100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,184000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,183900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,183800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,183700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,183600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,183500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,183400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,183300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,183200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,183100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,183000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,182900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,182800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,182700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,182600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,182500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,182400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,182300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,182200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,182100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,182000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,181900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,181800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,181700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,181600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,181500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,181400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,181300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,181200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,181100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,181000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,180900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,180800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,180700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,180600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,180500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,180400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,180300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,180200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,180100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,180000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,175900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,175800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,175700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,175600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,175500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,175400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,175300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,175200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,175100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,175000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,174900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,174800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,174700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,174600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,174500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,174400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,174300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,174200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,174100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,174000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,173900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,173800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,173700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,173600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,173500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,173400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,173300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,173200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,173100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,173000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,172900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,172800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,172700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,172600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,172500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,172400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,172300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,172200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,172100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,172000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,171900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,171800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,171700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,171600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,171500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,171400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,171300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,171200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,171100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,171000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,170900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,170800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,170700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,170600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,170500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,170400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,170300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,170200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,170100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,170000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,165900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,165800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,165700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,165600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,165500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,165400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,165300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,165200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,165100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,165000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,164900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,164800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,164700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,164600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,164500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,164400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,164300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,164200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,164100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,164000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,163900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,163800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,163700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,163600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,163500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,163400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,163300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,163200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,163100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,163000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,162900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,162800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,162700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,162600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,162500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,162400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,162300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,162200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,162100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,162000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,161900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,161800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,161700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,161600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,161500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,161400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,161300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,161200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,161100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,161000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,160900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,160800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,160700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,160600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,160500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,160400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,160300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,160200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,160100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,160000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,155900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,155800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,155700,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,155600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,155500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,155400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,155300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,155200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,155100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,155000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,154900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,154800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,154700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,154600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,154500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,154400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,154300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,154200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,154100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,154000,4256400300,29400,29400,29400,29400,0
|
||||
20250314,153900,4256400300,29400,29400,29400,29400,0
|
||||
20250314,153800,4256400300,29400,29400,29400,29400,0
|
||||
20250314,153700,4256400300,29400,29400,29400,29400,0
|
||||
20250314,153600,4256400300,29400,29400,29400,29400,0
|
||||
20250314,153500,4256400300,29400,29400,29400,29400,0
|
||||
20250314,153400,4256400300,29400,29400,29400,29400,0
|
||||
20250314,153300,4256400300,29400,29400,29400,29400,0
|
||||
20250314,153200,4256400300,29400,29400,29400,29400,0
|
||||
20250314,153100,4256400300,29400,29400,29400,29400,0
|
||||
20250314,153000,4256400300,29400,29400,29400,29400,1370
|
||||
20250314,152900,4216122300,29150,29150,29150,29150,0
|
||||
20250314,152800,4216122300,29150,29150,29150,29150,0
|
||||
20250314,152700,4216122300,29150,29150,29150,29150,0
|
||||
20250314,152600,4216122300,29150,29150,29150,29150,0
|
||||
20250314,152500,4216122300,29150,29150,29150,29150,0
|
||||
20250314,152400,4216122300,29150,29150,29150,29150,0
|
||||
20250314,152300,4216122300,29150,29150,29150,29150,0
|
||||
20250314,152200,4216122300,29150,29150,29150,29150,0
|
||||
20250314,152100,4216122300,29150,29150,29150,29150,0
|
||||
20250314,152000,4216122300,29150,29150,29150,29150,0
|
||||
20250314,151900,4216122300,29150,29200,29300,29150,668
|
||||
20250314,151800,4196591400,29200,29250,29250,29200,544
|
||||
20250314,151700,4180692900,29250,29150,29250,29150,474
|
||||
20250314,151600,4166853550,29150,29150,29200,29150,541
|
||||
20250314,151500,4151082750,29150,29125,29150,29100,301
|
||||
20250314,151400,4142319475,29125,29100,29125,29100,331
|
||||
20250314,151300,4132685675,29100,29100,29125,29050,672
|
||||
20250314,151200,4113134850,29100,29050,29100,29050,681
|
||||
20250314,151100,4093335650,29050,29100,29100,29050,1081
|
||||
20250314,151000,4061920750,29150,29150,29150,29100,1168
|
||||
20250314,150900,4027929300,29150,29150,29150,29100,870
|
||||
20250314,150800,4002584500,29150,29150,29150,29100,809
|
||||
20250314,150700,3979011700,29150,29200,29200,29150,279
|
||||
20250314,150600,3970877400,29200,29150,29200,29150,335
|
||||
20250314,150500,3961109150,29200,29150,29200,29150,189
|
||||
20250314,150400,3955599550,29200,29150,29200,29150,313
|
||||
20250314,150300,3946465000,29150,29150,29200,29100,246
|
||||
20250314,150200,3939297925,29150,29150,29200,29100,340
|
||||
20250314,150100,3929391825,29150,29100,29150,29100,401
|
||||
20250314,150000,3917712225,29100,29150,29200,29050,604
|
||||
20250314,145900,3900133425,29100,29150,29150,29050,1496
|
||||
20250314,145800,3856615425,29100,29200,29200,29100,1723
|
||||
20250314,145700,3806377175,29200,29250,29300,29150,969
|
||||
20250314,145600,3778069325,29250,29250,29300,29250,255
|
||||
20250314,145500,3770610225,29250,29200,29300,29200,613
|
||||
20250314,145400,3752699600,29200,29250,29250,29200,349
|
||||
20250314,145300,3742506600,29250,29250,29300,29250,402
|
||||
20250314,145200,3730747600,29250,29250,29300,29250,249
|
||||
20250314,145100,3723461650,29250,29300,29350,29250,403
|
||||
20250314,145000,3711663450,29300,29325,29325,29300,213
|
||||
20250314,144900,3705422525,29300,29300,29300,29250,456
|
||||
20250314,144800,3692069925,29300,29300,29350,29300,223
|
||||
20250314,144700,3685534775,29300,29300,29300,29300,290
|
||||
20250314,144600,3677037775,29350,29250,29350,29250,907
|
||||
20250314,144500,3650452475,29250,29250,29300,29200,693
|
||||
20250314,144400,3630187525,29250,29300,29300,29250,868
|
||||
20250314,144300,3604773225,29350,29350,29400,29350,934
|
||||
20250314,144200,3577338775,29300,29350,29400,29300,521
|
||||
20250314,144100,3562045400,29350,29350,29400,29300,594
|
||||
20250314,144000,3544620900,29350,29400,29400,29350,623
|
||||
20250314,143900,3526333950,29400,29450,29450,29400,513
|
||||
20250314,143800,3511250550,29400,29450,29450,29400,534
|
||||
20250314,143700,3495544400,29450,29500,29500,29450,214
|
||||
20250314,143600,3489240600,29500,29500,29500,29400,938
|
||||
20250314,143500,3461626650,29500,29550,29550,29500,1784
|
||||
20250314,143400,3408974550,29550,29550,29550,29550,470
|
||||
20250314,143300,3395086050,29550,29600,29600,29550,461
|
||||
20250314,143200,3381455100,29650,29650,29650,29600,349
|
||||
20250314,143100,3371124550,29650,29625,29650,29600,1433
|
||||
20250314,143000,3328663300,29650,29600,29650,29600,210
|
||||
20250314,142900,3322441550,29650,29600,29650,29550,313
|
||||
20250314,142800,3313190175,29600,29650,29700,29600,2795
|
||||
20250314,142700,3230413675,29650,29650,29700,29600,388
|
||||
20250314,142600,3218914125,29700,29650,29700,29650,1201
|
||||
20250314,142500,3183293225,29700,29700,29700,29650,334
|
||||
20250314,142400,3173382025,29650,29750,29800,29650,3887
|
||||
20250314,142300,3057951325,29750,29750,29800,29700,164
|
||||
20250314,142200,3053071925,29750,29750,29800,29700,390
|
||||
20250314,142100,3041473525,29750,29750,29750,29700,200
|
||||
20250314,142000,3035528075,29800,29750,29800,29750,185
|
||||
20250314,141900,3030024225,29800,29800,29800,29750,203
|
||||
20250314,141800,3023983975,29800,29800,29800,29750,200
|
||||
20250314,141700,3018033075,29750,29750,29800,29750,228
|
||||
20250314,141600,3011249825,29750,29750,29750,29750,896
|
||||
20250314,141500,2984593825,29800,29750,29800,29750,323
|
||||
20250314,141400,2974984475,29750,29750,29750,29700,276
|
||||
20250314,141300,2966779025,29700,29750,29800,29700,226
|
||||
20250314,141200,2960060325,29750,29800,29800,29750,198
|
||||
20250314,141100,2954169025,29750,29800,29850,29750,234
|
||||
20250314,141000,2947200325,29800,29800,29800,29800,199
|
||||
20250314,140900,2941270125,29800,29800,29800,29750,215
|
||||
20250314,140800,2934872225,29800,29750,29800,29750,184
|
||||
20250314,140700,2929398175,29750,29800,29800,29750,255
|
||||
20250314,140600,2921809825,29750,29800,29800,29750,204
|
||||
20250314,140500,2915739775,29800,29800,29800,29800,603
|
||||
20250314,140400,2897770375,29800,29850,29850,29800,199
|
||||
20250314,140300,2891839775,29850,29800,29850,29800,236
|
||||
20250314,140200,2884806625,29800,29800,29850,29800,513
|
||||
20250314,140100,2869516625,29800,29800,29800,29750,239
|
||||
20250314,140000,2862399750,29750,29750,29800,29750,301
|
||||
20250314,135900,2853443650,29750,29750,29750,29750,447
|
||||
20250314,135800,2840145400,29750,29800,29800,29750,204
|
||||
20250314,135700,2834075350,29800,29800,29800,29750,322
|
||||
20250314,135600,2824484300,29800,29800,29800,29800,751
|
||||
20250314,135500,2802104500,29800,29850,29850,29800,215
|
||||
20250314,135400,2795691300,29850,29850,29850,29850,279
|
||||
20250314,135300,2787363150,29850,29850,29850,29850,233
|
||||
20250314,135200,2780408100,29900,29850,29900,29850,497
|
||||
20250314,135100,2765570400,29850,29900,29900,29850,194
|
||||
20250314,135000,2759778950,29900,29850,29900,29850,297
|
||||
20250314,134900,2750905550,29850,29850,29875,29800,379
|
||||
20250314,134800,2739599975,29850,29850,29850,29800,1517
|
||||
20250314,134700,2694323375,29850,29850,29850,29850,183
|
||||
20250314,134600,2688860825,29900,29900,29900,29850,194
|
||||
20250314,134500,2683064775,29900,29900,29900,29850,186
|
||||
20250314,134400,2677508475,29850,29900,29950,29850,292
|
||||
20250314,134300,2668785575,29900,29850,29950,29850,324
|
||||
20250314,134200,2659102475,29850,29850,29900,29850,291
|
||||
20250314,134100,2650415975,29850,29900,29900,29800,276
|
||||
20250314,134000,2642173975,29900,29850,29900,29850,675
|
||||
20250314,133900,2622010375,29800,29800,29825,29800,418
|
||||
20250314,133800,2609553950,29800,29800,29850,29800,280
|
||||
20250314,133700,2601209650,29800,29850,29850,29800,326
|
||||
20250314,133600,2591483150,29850,29850,29900,29850,219
|
||||
20250314,133500,2584945200,29850,29850,29900,29800,363
|
||||
20250314,133400,2574114150,29850,29850,29850,29800,304
|
||||
20250314,133300,2565049400,29800,29850,29850,29800,279
|
||||
20250314,133200,2556732550,29800,29850,29850,29800,284
|
||||
20250314,133100,2548264300,29850,29850,29850,29850,182
|
||||
20250314,133000,2542831600,29850,29900,29900,29850,101
|
||||
20250314,132900,2539816300,29850,29850,29950,29850,340
|
||||
20250314,132800,2529664400,29850,29850,29850,29800,493
|
||||
20250314,132700,2514962050,29850,29850,29850,29800,360
|
||||
20250314,132600,2504224600,29900,29850,29900,29850,831
|
||||
20250314,132500,2479418950,29900,29900,29900,29850,271
|
||||
20250314,132400,2471324050,29900,29900,29900,29900,235
|
||||
20250314,132300,2464297550,29900,29900,29950,29900,223
|
||||
20250314,132200,2457629800,29900,29900,29900,29900,405
|
||||
20250314,132100,2445520300,29950,29900,29950,29900,190
|
||||
20250314,132000,2439838950,29900,29900,29900,29850,962
|
||||
20250314,131900,2411086450,29900,29900,29900,29850,584
|
||||
20250314,131800,2393634850,29900,30000,30000,29900,398
|
||||
20250314,131700,2381721550,29950,29950,30000,29950,204
|
||||
20250314,131600,2375611450,29950,29950,30000,29950,276
|
||||
20250314,131500,2367345150,30000,29900,30000,29900,333
|
||||
20250314,131400,2357380900,29900,29900,29900,29900,313
|
||||
20250314,131300,2348022200,29950,29950,29950,29900,295
|
||||
20250314,131200,2339200600,29950,29950,29950,29950,213
|
||||
20250314,131100,2332821250,29950,30000,30000,29950,110
|
||||
20250314,131000,2329521750,30100,29950,30100,29900,252
|
||||
20250314,130900,2321972900,29950,29950,30000,29900,224
|
||||
20250314,130800,2315273450,29950,29950,30000,29950,236
|
||||
20250314,130700,2308205100,29950,30050,30050,29950,555
|
||||
20250314,130600,2291563950,30000,30050,30050,30000,318
|
||||
20250314,130500,2282023400,30100,30100,30100,30050,2422
|
||||
20250314,130400,2209168200,30100,30100,30150,30100,630
|
||||
20250314,130300,2190205150,30100,30100,30200,30100,347
|
||||
20250314,130200,2179755550,30150,30200,30200,30150,184
|
||||
20250314,130100,2174207850,30150,30150,30200,30150,293
|
||||
20250314,130000,2165373800,30150,30150,30200,30150,280
|
||||
20250314,125900,2156931500,30200,30200,30200,30200,3
|
||||
20250314,125800,2156840900,30200,30200,30200,30200,10
|
||||
20250314,125700,2156538900,30200,30200,30200,30200,0
|
||||
20250314,125600,2156538900,30200,30175,30200,30175,5
|
||||
20250314,125500,2156388000,30175,30150,30175,30150,13
|
||||
20250314,125400,2155995925,30175,30175,30175,30175,0
|
||||
20250314,125300,2155995925,30175,30175,30175,30175,21
|
||||
20250314,125200,2155362250,30175,30150,30175,30150,30
|
||||
20250314,125100,2154457250,30150,30150,30150,30150,386
|
||||
20250314,125000,2142819350,30150,30150,30150,30150,151
|
||||
20250314,124900,2138266700,30150,30150,30150,30150,12
|
||||
20250314,124800,2137904900,30150,30150,30150,30150,3
|
||||
20250314,124700,2137814450,30150,30200,30200,30150,718
|
||||
20250314,124600,2116146750,30150,30150,30150,30150,0
|
||||
20250314,124500,2116146750,30150,30150,30150,30150,653
|
||||
20250314,124400,2096458800,30150,30150,30150,30150,54
|
||||
20250314,124300,2094830700,30150,30200,30200,30150,115
|
||||
20250314,124200,2091361950,30150,30250,30250,30150,219
|
||||
20250314,124100,2084757800,30200,30200,30250,30200,245
|
||||
20250314,124000,2077358300,30250,30250,30250,30250,10
|
||||
20250314,123900,2077055800,30250,30250,30250,30250,167
|
||||
20250314,123800,2072004050,30250,30200,30250,30200,71
|
||||
20250314,123700,2069859600,30200,30200,30200,30200,75
|
||||
20250314,123600,2067594600,30200,30200,30200,30200,50
|
||||
20250314,123500,2066084600,30200,30200,30200,30200,13
|
||||
20250314,123400,2065692000,30250,30250,30250,30250,1
|
||||
20250314,123300,2065661750,30200,30300,30300,30200,31
|
||||
20250314,123200,2064724150,30300,30300,30300,30300,1
|
||||
20250314,123100,2064693850,30300,30200,30300,30150,102
|
||||
20250314,123000,2061613350,30200,30200,30250,30200,657
|
||||
20250314,122900,2041771850,30250,30250,30250,30250,103
|
||||
20250314,122800,2038656100,30250,30250,30250,30250,16
|
||||
20250314,122700,2038172100,30250,30300,30300,30250,141
|
||||
20250314,122600,2033906650,30300,30250,30300,30250,215
|
||||
20250314,122500,2027402850,30250,30250,30250,30250,0
|
||||
20250314,122400,2027402850,30250,30300,30300,30250,16
|
||||
20250314,122300,2026918100,30300,30250,30300,30250,1019
|
||||
20250314,122200,1996093300,30250,30250,30250,30250,78
|
||||
20250314,122100,1993733800,30250,30250,30250,30250,1
|
||||
20250314,122000,1993703550,30200,30250,30250,30200,11
|
||||
20250314,121900,1993370850,30250,30250,30250,30250,37
|
||||
20250314,121800,1992251600,30250,30250,30250,30250,6
|
||||
20250314,121700,1992070100,30250,30200,30250,30200,276
|
||||
20250314,121600,1983733925,30200,30200,30200,30175,123
|
||||
20250314,121500,1980019450,30200,30150,30200,30150,3
|
||||
20250314,121400,1979928900,30150,30100,30150,30100,70
|
||||
20250314,121300,1977821850,30100,30150,30150,30100,104
|
||||
20250314,121200,1974691200,30150,30150,30150,30150,12
|
||||
20250314,121100,1974329400,30150,30100,30150,30100,401
|
||||
20250314,121000,1962259250,30100,30150,30150,30100,160
|
||||
20250314,120900,1957443000,30100,30150,30150,30100,500
|
||||
20250314,120800,1942370650,30150,30250,30250,30150,863
|
||||
20250314,120700,1916307700,30200,30250,30250,30200,15
|
||||
20250314,120600,1915854200,30250,30200,30300,30200,149
|
||||
20250314,120500,1911344500,30250,30250,30250,30200,301
|
||||
20250314,120400,1902244250,30200,30200,30200,30200,92
|
||||
20250314,120300,1899465850,30200,30200,30200,30200,5
|
||||
20250314,120200,1899314850,30250,30250,30250,30250,20
|
||||
20250314,120100,1898709850,30250,30300,30300,30250,66
|
||||
20250314,120000,1896710800,30250,30250,30250,30250,5
|
||||
20250314,115900,1896559550,30300,30250,30300,30250,584
|
||||
20250314,115800,1878879500,30250,30250,30300,30250,935
|
||||
20250314,115700,1850594500,30250,30250,30250,30250,91
|
||||
20250314,115600,1847841750,30300,30300,30300,30250,157
|
||||
20250314,115500,1843086800,30300,30300,30300,30300,33
|
||||
20250314,115400,1842086900,30300,30300,30300,30250,802
|
||||
20250314,115300,1817786800,30300,30250,30300,30250,102
|
||||
20250314,115200,1814700550,30250,30300,30300,30250,129
|
||||
20250314,115100,1810792350,30300,30300,30300,30300,162
|
||||
20250314,115000,1805883750,30300,30300,30300,30250,130
|
||||
20250314,114900,1801945250,30300,30250,30300,30250,133
|
||||
20250314,114800,1797920450,30250,30250,30250,30250,80
|
||||
20250314,114700,1795500450,30250,30250,30300,30250,63
|
||||
20250314,114600,1793594650,30300,30300,30300,30250,219
|
||||
20250314,114500,1786963950,30250,30250,30250,30250,431
|
||||
20250314,114400,1773926200,30200,30200,30200,30200,50
|
||||
20250314,114300,1772416200,30150,30200,30200,30150,295
|
||||
20250314,114200,1763516800,30200,30200,30200,30200,85
|
||||
20250314,114100,1760949800,30200,30250,30250,30200,11
|
||||
20250314,114000,1760617100,30250,30200,30250,30200,40
|
||||
20250314,113900,1759407150,30250,30200,30250,30200,7
|
||||
20250314,113800,1759195700,30250,30200,30250,30200,157
|
||||
20250314,113700,1754448350,30200,30250,30250,30200,162
|
||||
20250314,113600,1749555450,30250,30250,30250,30250,261
|
||||
20250314,113500,1741660200,30250,30200,30300,30200,2522
|
||||
20250314,113400,1665378175,30200,30200,30200,30175,144
|
||||
20250314,113300,1661031450,30200,30200,30200,30200,49
|
||||
20250314,113200,1659551650,30200,30200,30200,30200,26
|
||||
20250314,113100,1658766450,30175,30200,30200,30150,69
|
||||
20250314,113000,1656685200,30200,30200,30200,30200,3
|
||||
20250314,112900,1656594600,30200,30150,30200,30150,234
|
||||
20250314,112800,1649539450,30200,30200,30200,30200,87
|
||||
20250314,112700,1646912050,30200,30200,30200,30150,308
|
||||
20250314,112600,1637610600,30200,30200,30200,30200,297
|
||||
20250314,112500,1628641200,30200,30200,30200,30200,72
|
||||
20250314,112400,1626466800,30175,30150,30175,30150,431
|
||||
20250314,112300,1613472025,30125,30100,30150,30100,122
|
||||
20250314,112200,1609799750,30100,30150,30150,30100,41
|
||||
20250314,112100,1608563650,30150,30100,30150,30100,16
|
||||
20250314,112000,1608082000,30150,30100,30150,30100,79
|
||||
20250314,111900,1605704000,30100,30150,30150,30100,129
|
||||
20250314,111800,1601819400,30150,30150,30150,30100,822
|
||||
20250314,111700,1577075650,30150,30100,30150,30100,166
|
||||
20250314,111600,1572079000,30100,30100,30100,30100,33
|
||||
20250314,111500,1571085700,30100,30100,30100,30050,362
|
||||
20250314,111400,1560190375,30050,30050,30100,30000,670
|
||||
20250314,111300,1540056875,30050,30050,30050,30050,0
|
||||
20250314,111200,1540056875,30050,30000,30050,30000,764
|
||||
20250314,111100,1517136825,30000,30000,30000,29950,53
|
||||
20250314,111000,1515549325,29950,30000,30000,29900,62
|
||||
20250314,110900,1513692075,29950,29950,30000,29900,233
|
||||
20250314,110800,1506714675,29900,29900,29900,29900,0
|
||||
20250314,110700,1506714675,29900,29900,29900,29900,22
|
||||
20250314,110600,1506056875,29900,29900,29950,29900,448
|
||||
20250314,110500,1492658325,29900,29850,29900,29850,440
|
||||
20250314,110400,1479524025,29850,29900,29900,29850,512
|
||||
20250314,110300,1464240725,29900,29850,29900,29850,323
|
||||
20250314,110200,1454599075,29900,29950,29950,29900,271
|
||||
20250314,110100,1446496125,29850,29900,29900,29850,38
|
||||
20250314,110000,1445361575,29850,29900,29900,29850,370
|
||||
20250314,105900,1434316225,29900,29950,29950,29900,75
|
||||
20250314,105800,1432070475,29900,29950,29950,29900,19
|
||||
20250314,105700,1431501925,29950,29950,29950,29950,56
|
||||
20250314,105600,1429824725,29950,29900,29950,29850,72
|
||||
20250314,105500,1427671875,29900,29900,29900,29850,437
|
||||
20250314,105400,1414615575,29850,29900,29900,29850,1066
|
||||
20250314,105300,1382783125,29850,29900,29900,29850,221
|
||||
20250314,105200,1376180400,29900,29900,29900,29900,47
|
||||
20250314,105100,1374775100,29900,29900,29900,29850,105
|
||||
20250314,105000,1371635700,29850,29850,29850,29850,657
|
||||
20250314,104900,1352024250,29800,29825,29875,29800,254
|
||||
20250314,104800,1344443350,29850,29900,29900,29850,944
|
||||
20250314,104700,1316264400,29900,29950,29950,29900,474
|
||||
20250314,104600,1302091250,29950,29950,29950,29950,150
|
||||
20250314,104500,1297598750,29950,29950,29950,29950,10
|
||||
20250314,104400,1297299250,29950,29950,29950,29950,42
|
||||
20250314,104300,1296041350,29950,29950,29950,29950,151
|
||||
20250314,104200,1291518900,29950,29900,29950,29900,217
|
||||
20250314,104100,1285030250,29950,29950,29950,29950,6
|
||||
20250314,104000,1284850550,29900,29900,29900,29900,130
|
||||
20250314,103900,1280963550,29950,29950,29950,29950,151
|
||||
20250314,103800,1276441100,29950,29950,29950,29950,10
|
||||
20250314,103700,1276141600,30000,30000,30000,30000,191
|
||||
20250314,103600,1270411600,30000,30050,30050,30000,229
|
||||
20250314,103500,1263541350,30050,30050,30050,30050,37
|
||||
20250314,103400,1262429500,30000,30000,30000,30000,98
|
||||
20250314,103300,1259489500,30000,29900,30000,29900,184
|
||||
20250314,103200,1253977950,29900,29950,29950,29900,456
|
||||
20250314,103100,1240343000,29950,29900,30000,29900,53
|
||||
20250314,103000,1238758150,29950,29925,30000,29900,1081
|
||||
20250314,102900,1206409425,29925,29950,29950,29925,23
|
||||
20250314,102800,1205721100,29900,29950,29950,29900,77
|
||||
20250314,102700,1203418250,29950,29950,29950,29950,41
|
||||
20250314,102600,1202190300,29900,29900,29900,29900,102
|
||||
20250314,102500,1199140500,29900,29925,29925,29900,158
|
||||
20250314,102400,1194416025,29950,29900,29950,29900,42
|
||||
20250314,102300,1193159975,29950,29900,29950,29900,299
|
||||
20250314,102200,1184219775,29900,29950,29950,29900,368
|
||||
20250314,102100,1173214775,29950,29900,29950,29900,151
|
||||
20250314,102000,1168699825,29900,29950,29950,29900,136
|
||||
20250314,101900,1164632125,29950,29950,29950,29900,194
|
||||
20250314,101800,1158823325,29950,29950,30050,29950,122
|
||||
20250314,101700,1155169325,30050,30000,30050,29950,107
|
||||
20250314,101600,1151959625,30000,29950,30050,29950,102
|
||||
20250314,101500,1148901575,30000,30050,30050,30000,123
|
||||
20250314,101400,1145211525,30000,30000,30000,30000,196
|
||||
20250314,101300,1139331525,30050,30050,30050,30050,131
|
||||
20250314,101200,1135394975,30050,30050,30050,30050,30
|
||||
20250314,101100,1134493475,30050,30050,30050,30050,9
|
||||
20250314,101000,1134223025,30050,30150,30150,30050,196
|
||||
20250314,100900,1128320375,30150,30100,30150,30000,440
|
||||
20250314,100800,1115074025,30150,30200,30200,30150,457
|
||||
20250314,100700,1101275375,30150,30100,30150,30100,755
|
||||
20250314,100600,1078526575,30100,30100,30100,30050,210
|
||||
20250314,100500,1072205825,30100,30050,30100,30000,140
|
||||
20250314,100400,1068003575,30100,30100,30100,30050,26
|
||||
20250314,100300,1067221475,30100,30150,30150,30100,20
|
||||
20250314,100200,1066618975,30050,30000,30150,30000,328
|
||||
20250314,100100,1056766175,29950,30000,30000,29950,82
|
||||
20250314,100000,1054306325,30000,30000,30000,30000,232
|
||||
20250314,095900,1047346325,30000,29900,30000,29850,153
|
||||
20250314,095800,1042771625,29900,29900,29900,29900,132
|
||||
20250314,095700,1038824825,29900,30000,30000,29900,123
|
||||
20250314,095600,1035135125,29900,29900,29950,29850,379
|
||||
20250314,095500,1023787125,29950,29950,29950,29850,653
|
||||
20250314,095400,1004235675,29900,29850,30000,29850,44
|
||||
20250314,095300,1002919875,29850,29950,29950,29850,289
|
||||
20250314,095200,994278775,29900,29900,29900,29850,311
|
||||
20250314,095100,984980475,29900,29950,30000,29900,910
|
||||
20250314,095000,957738525,30000,30050,30050,30000,767
|
||||
20250314,094900,934699475,30000,30050,30050,30000,440
|
||||
20250314,094800,921498975,30050,30050,30050,30050,0
|
||||
20250314,094700,921498975,30050,30000,30050,29950,383
|
||||
20250314,094600,910012225,30000,30050,30050,30000,39
|
||||
20250314,094500,908840775,30050,30000,30050,30000,148
|
||||
20250314,094400,904400375,30000,30000,30000,30000,36
|
||||
20250314,094300,903320375,30000,30050,30050,30000,1155
|
||||
20250314,094200,868656725,30050,30200,30200,30050,565
|
||||
20250314,094100,851655575,30200,30150,30200,30150,494
|
||||
20250314,094000,836744775,30150,30150,30150,30100,196
|
||||
20250314,093900,830836975,30100,30100,30150,30100,204
|
||||
20250314,093800,824686825,30100,30150,30150,30100,454
|
||||
20250314,093700,811004375,30200,30100,30200,30100,746
|
||||
20250314,093600,788486125,30200,30200,30200,30100,615
|
||||
20250314,093500,769942075,30250,30200,30250,30175,282
|
||||
20250314,093400,761420925,30200,30250,30250,30200,1141
|
||||
20250314,093300,726914000,30200,30200,30200,30200,1406
|
||||
20250314,093200,684452800,30200,30200,30200,30150,524
|
||||
20250314,093100,668631250,30200,30100,30200,30100,194
|
||||
20250314,093000,662780200,30100,30100,30150,30100,824
|
||||
20250314,092900,637961250,30150,30150,30150,30100,658
|
||||
20250314,092800,618136800,30100,30150,30200,30100,1263
|
||||
20250314,092700,580073800,30150,30100,30200,30050,1354
|
||||
20250314,092600,539295050,30050,30050,30100,30000,254
|
||||
20250314,092500,531667300,30050,30050,30050,30025,273
|
||||
20250314,092400,523463700,30000,30000,30050,29950,519
|
||||
20250314,092300,507886400,30000,30000,30000,29950,772
|
||||
20250314,092200,484763250,29950,29950,29950,29900,497
|
||||
20250314,092100,469892900,29950,30050,30050,29950,992
|
||||
20250314,092000,440137500,30050,30000,30050,30000,744
|
||||
20250314,091900,417810450,30000,29900,30000,29900,113
|
||||
20250314,091800,414425750,29950,30000,30000,29950,217
|
||||
20250314,091700,407925000,30000,30000,30000,29900,329
|
||||
20250314,091600,398078150,30000,30000,30000,29950,72
|
||||
20250314,091500,395918650,29900,30000,30150,29900,1987
|
||||
20250314,091400,336324900,29900,29700,30000,29700,1100
|
||||
20250314,091300,303507100,29850,29800,29850,29700,812
|
||||
20250314,091200,279343400,29700,29800,29850,29700,44
|
||||
20250314,091100,278034050,29850,29900,29900,29700,1218
|
||||
20250314,091000,241786950,29850,29950,30000,29850,314
|
||||
20250314,090900,232391050,30050,30200,30200,30000,1283
|
||||
20250314,090800,193884050,30150,30100,30150,30100,630
|
||||
20250314,090700,174905450,30100,30100,30200,30100,296
|
||||
20250314,090600,165983650,30150,30100,30200,30000,428
|
||||
20250314,090500,153085550,30000,30100,30150,30000,552
|
||||
20250314,090400,136505400,30100,30050,30200,30050,698
|
||||
20250314,090300,115478150,30200,30200,30325,30100,626
|
||||
20250314,090200,96548350,30150,29950,30150,29950,745
|
||||
20250314,090100,74201600,29950,30000,30250,29950,1309
|
||||
20250314,090000,34931450,30000,29650,30000,29650,1166
|
||||
|
Reference in New Issue
Block a user