Update 2025-03-14 3452 candle_min
This commit is contained in:
755
372320/min/candle-20250314.csv
Normal file
755
372320/min/candle-20250314.csv
Normal file
@@ -0,0 +1,755 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,213300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,213200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,213100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,213000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,212900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,212800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,212700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,212600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,212500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,212400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,212300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,212200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,212100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,212000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,211900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,211800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,211700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,211600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,211500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,211400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,211300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,211200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,211100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,211000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,210900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,210800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,210700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,210600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,210500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,210400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,210300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,210200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,210100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,210000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,205900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,205800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,205700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,205600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,205500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,205400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,205300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,205200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,205100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,205000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,204900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,204800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,204700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,204600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,204500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,204400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,204300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,204200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,204100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,204000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,203900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,203800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,203700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,203600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,203500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,203400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,203300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,203200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,203100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,203000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,202900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,202800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,202700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,202600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,202500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,202400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,202300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,202200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,202100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,202000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,201900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,201800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,201700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,201600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,201500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,201400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,201300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,201200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,201100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,201000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,200900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,200800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,200700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,200600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,200500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,200400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,200300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,200200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,200100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,200000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,195900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,195800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,195700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,195600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,195500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,195400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,195300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,195200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,195100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,195000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,194900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,194800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,194700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,194600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,194500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,194400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,194300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,194200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,194100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,194000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,193900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,193800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,193700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,193600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,193500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,193400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,193300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,193200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,193100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,193000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,192900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,192800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,192700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,192600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,192500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,192400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,192300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,192200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,192100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,192000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,191900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,191800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,191700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,191600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,191500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,191400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,191300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,191200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,191100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,191000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,190900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,190800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,190700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,190600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,190500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,190400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,190300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,190200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,190100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,190000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,185900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,185800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,185700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,185600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,185500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,185400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,185300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,185200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,185100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,185000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,184900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,184800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,184700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,184600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,184500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,184400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,184300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,184200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,184100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,184000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,183900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,183800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,183700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,183600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,183500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,183400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,183300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,183200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,183100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,183000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,182900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,182800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,182700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,182600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,182500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,182400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,182300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,182200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,182100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,182000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,181900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,181800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,181700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,181600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,181500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,181400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,181300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,181200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,181100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,181000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,180900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,180800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,180700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,180600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,180500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,180400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,180300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,180200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,180100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,180000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,175900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,175800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,175700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,175600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,175500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,175400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,175300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,175200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,175100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,175000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,174900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,174800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,174700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,174600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,174500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,174400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,174300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,174200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,174100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,174000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,173900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,173800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,173700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,173600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,173500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,173400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,173300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,173200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,173100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,173000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,172900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,172800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,172700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,172600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,172500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,172400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,172300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,172200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,172100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,172000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,171900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,171800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,171700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,171600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,171500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,171400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,171300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,171200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,171100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,171000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,170900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,170800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,170700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,170600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,170500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,170400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,170300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,170200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,170100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,170000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,165900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,165800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,165700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,165600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,165500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,165400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,165300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,165200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,165100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,165000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,164900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,164800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,164700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,164600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,164500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,164400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,164300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,164200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,164100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,164000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,163900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,163800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,163700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,163600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,163500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,163400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,163300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,163200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,163100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,163000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,162900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,162800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,162700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,162600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,162500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,162400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,162300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,162200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,162100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,162000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,161900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,161800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,161700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,161600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,161500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,161400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,161300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,161200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,161100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,161000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,160900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,160800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,160700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,160600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,160500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,160400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,160300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,160200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,160100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,160000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,155900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,155800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,155700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,155600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,155500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,155400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,155300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,155200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,155100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,155000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,154900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,154800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,154700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,154600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,154500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,154400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,154300,1727739625,29000,29000,29000,29000,0
|
||||
20250314,154200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,154100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,154000,1727739625,29000,29000,29000,29000,0
|
||||
20250314,153900,1727739625,29000,29000,29000,29000,0
|
||||
20250314,153800,1727739625,29000,29000,29000,29000,0
|
||||
20250314,153700,1727739625,29000,29000,29000,29000,0
|
||||
20250314,153600,1727739625,29000,29000,29000,29000,0
|
||||
20250314,153500,1727739625,29000,29000,29000,29000,0
|
||||
20250314,153400,1727739625,29000,29000,29000,29000,0
|
||||
20250314,153300,1727739625,29000,29000,29000,29000,592
|
||||
20250314,153200,1727739625,29000,29000,29000,29000,0
|
||||
20250314,153100,1727739625,29000,29000,29000,29000,0
|
||||
20250314,153000,1727739625,29000,29000,29000,29000,592
|
||||
20250314,152900,1710571625,29000,29000,29000,29000,0
|
||||
20250314,152800,1710571625,29000,29000,29000,29000,0
|
||||
20250314,152700,1710571625,29000,29000,29000,29000,0
|
||||
20250314,152600,1710571625,29000,29000,29000,29000,0
|
||||
20250314,152500,1710571625,29000,29000,29000,29000,0
|
||||
20250314,152400,1710571625,29000,29000,29000,29000,0
|
||||
20250314,152300,1710571625,29000,29000,29000,29000,0
|
||||
20250314,152200,1710571625,29000,29000,29000,29000,0
|
||||
20250314,152100,1710571625,29000,29000,29000,29000,0
|
||||
20250314,152000,1710571625,29000,29000,29000,29000,0
|
||||
20250314,151900,1710571625,29000,29000,29000,29000,104
|
||||
20250314,151800,1707555625,29000,29000,29000,29000,4
|
||||
20250314,151700,1707439625,28950,29000,29000,28950,693
|
||||
20250314,151600,1687342925,29000,29050,29050,29000,251
|
||||
20250314,151500,1680063125,29000,29000,29000,29000,110
|
||||
20250314,151400,1676873125,29000,29000,29000,29000,334
|
||||
20250314,151300,1667187125,29050,29000,29050,29000,233
|
||||
20250314,151200,1660423475,29000,29000,29000,29000,287
|
||||
20250314,151100,1652100475,29000,29000,29000,29000,100
|
||||
20250314,151000,1649200475,29000,29050,29050,29000,2
|
||||
20250314,150900,1649142425,29000,29000,29000,29000,0
|
||||
20250314,150800,1649142425,29000,29000,29000,29000,5
|
||||
20250314,150700,1648997425,29000,29000,29000,29000,0
|
||||
20250314,150600,1648997425,29000,29000,29000,29000,367
|
||||
20250314,150500,1638354425,29000,29000,29050,29000,337
|
||||
20250314,150400,1628579825,29000,29000,29000,29000,73
|
||||
20250314,150300,1626462825,29000,29000,29000,29000,8
|
||||
20250314,150200,1626230825,29050,29050,29050,29050,0
|
||||
20250314,150100,1626230825,29050,29050,29050,29050,197
|
||||
20250314,150000,1620507975,29050,29050,29050,29050,1
|
||||
20250314,145900,1620478925,29100,29100,29100,29100,0
|
||||
20250314,145800,1620478925,29100,29100,29100,29100,10
|
||||
20250314,145700,1620187925,29050,29050,29050,29050,16
|
||||
20250314,145600,1619723125,29050,29050,29050,29050,1
|
||||
20250314,145500,1619694075,29050,29050,29050,29050,63
|
||||
20250314,145400,1617863925,29050,29100,29100,29050,320
|
||||
20250314,145300,1608562675,29150,29150,29150,29150,0
|
||||
20250314,145200,1608562675,29150,29150,29150,29150,0
|
||||
20250314,145100,1608562675,29150,29150,29150,29150,67
|
||||
20250314,145000,1606609625,29200,29200,29200,29200,0
|
||||
20250314,144900,1606609625,29200,29200,29250,29200,3
|
||||
20250314,144800,1606521975,29200,29100,29200,29100,338
|
||||
20250314,144700,1596685375,29100,29150,29150,29100,42
|
||||
20250314,144600,1595461725,29150,29150,29150,29150,20
|
||||
20250314,144500,1594878725,29200,29200,29200,29200,0
|
||||
20250314,144400,1594878725,29200,29150,29200,29150,38
|
||||
20250314,144300,1593770125,29150,29200,29200,29150,288
|
||||
20250314,144200,1585362025,29200,29200,29200,29200,0
|
||||
20250314,144100,1585362025,29200,29150,29200,29150,24
|
||||
20250314,144000,1584661275,29100,29100,29100,29100,8
|
||||
20250314,143900,1584428475,29100,29150,29150,29050,63
|
||||
20250314,143800,1582592925,29200,29150,29200,29150,1213
|
||||
20250314,143700,1547230475,29050,29050,29050,29050,5
|
||||
20250314,143600,1547085225,29050,29100,29100,29050,339
|
||||
20250314,143500,1537221825,29100,29150,29150,29100,114
|
||||
20250314,143400,1533901575,29200,29200,29200,29200,0
|
||||
20250314,143300,1533901575,29200,29200,29200,29200,0
|
||||
20250314,143200,1533901575,29200,29200,29200,29200,34
|
||||
20250314,143100,1532908775,29200,29200,29200,29200,0
|
||||
20250314,143000,1532908775,29200,29150,29200,29150,290
|
||||
20250314,142900,1524445775,29100,29100,29100,29100,1069
|
||||
20250314,142800,1493337875,29100,29100,29100,29100,0
|
||||
20250314,142700,1493337875,29100,29150,29150,29100,465
|
||||
20250314,142600,1479803675,29150,29100,29150,29100,87
|
||||
20250314,142500,1477271375,29100,29100,29100,29100,0
|
||||
20250314,142400,1477271375,29100,29100,29100,29100,158
|
||||
20250314,142300,1472673575,29100,29100,29100,29100,0
|
||||
20250314,142200,1472673575,29100,29100,29100,29100,0
|
||||
20250314,142100,1472673575,29100,29100,29100,29100,15
|
||||
20250314,142000,1472237075,29100,29150,29150,29100,1314
|
||||
20250314,141900,1433994975,29150,29200,29200,29150,152
|
||||
20250314,141800,1429556925,29250,29250,29250,29250,0
|
||||
20250314,141700,1429556925,29250,29250,29250,29250,0
|
||||
20250314,141600,1429556925,29250,29250,29250,29250,0
|
||||
20250314,141500,1429556925,29250,29250,29250,29250,72
|
||||
20250314,141400,1427450925,29300,29300,29300,29300,13
|
||||
20250314,141300,1427070025,29250,29250,29250,29250,10
|
||||
20250314,141200,1426777525,29250,29250,29250,29250,2
|
||||
20250314,141100,1426719025,29250,29250,29250,29250,16
|
||||
20250314,141000,1426251025,29300,29300,29300,29300,0
|
||||
20250314,140900,1426251025,29300,29300,29300,29300,19
|
||||
20250314,140800,1425694325,29250,29250,29250,29250,13
|
||||
20250314,140700,1425314075,29300,29250,29300,29250,254
|
||||
20250314,140600,1417872425,29250,29250,29250,29250,200
|
||||
20250314,140500,1412022425,29100,29100,29100,29100,0
|
||||
20250314,140400,1412022425,29100,29150,29150,29100,100
|
||||
20250314,140300,1409111325,29100,29100,29100,29100,0
|
||||
20250314,140200,1409111325,29100,29250,29250,29100,102
|
||||
20250314,140100,1406142825,29250,29200,29250,29200,243
|
||||
20250314,140000,1399037225,29200,29150,29200,29150,13
|
||||
20250314,135900,1398658125,29200,29200,29200,29200,950
|
||||
20250314,135800,1370918125,29200,29200,29225,29200,1052
|
||||
20250314,135700,1340199675,29200,29200,29200,29200,0
|
||||
20250314,135600,1340199675,29200,29200,29200,29200,0
|
||||
20250314,135500,1340199675,29200,29200,29200,29200,0
|
||||
20250314,135400,1340199675,29200,29150,29200,29150,30
|
||||
20250314,135300,1339324925,29000,29000,29000,29000,0
|
||||
20250314,135200,1339324925,29000,29000,29000,29000,0
|
||||
20250314,135100,1339324925,29000,29000,29000,29000,50
|
||||
20250314,135000,1337874925,29000,29100,29100,28950,905
|
||||
20250314,134900,1311618425,29150,29150,29150,29150,0
|
||||
20250314,134800,1311618425,29150,29100,29150,29100,2
|
||||
20250314,134700,1311560175,29100,29100,29100,29100,0
|
||||
20250314,134600,1311560175,29100,29150,29150,29100,9
|
||||
20250314,134500,1311298075,29100,29100,29100,29100,0
|
||||
20250314,134400,1311298075,29100,29100,29100,29100,0
|
||||
20250314,134300,1311298075,29100,29100,29100,29100,0
|
||||
20250314,134200,1311298075,29100,29100,29100,29100,0
|
||||
20250314,134100,1311298075,29100,29100,29100,29100,23
|
||||
20250314,134000,1310628775,29150,29150,29150,29150,0
|
||||
20250314,133900,1310628775,29150,29150,29150,29150,0
|
||||
20250314,133800,1310628775,29150,29150,29150,29150,37
|
||||
20250314,133700,1309550225,29150,29150,29150,29150,7
|
||||
20250314,133600,1309346175,29100,29100,29200,29100,2267
|
||||
20250314,133500,1243195325,29100,29150,29150,29100,199
|
||||
20250314,133400,1237404125,29100,29100,29100,29100,68
|
||||
20250314,133300,1235425325,29100,29100,29100,29100,34
|
||||
20250314,133200,1234435925,29100,29100,29100,29100,0
|
||||
20250314,133100,1234435925,29100,29100,29100,29100,0
|
||||
20250314,133000,1234435925,29100,29100,29100,29100,0
|
||||
20250314,132900,1234435925,29100,29100,29100,29100,0
|
||||
20250314,132800,1234435925,29100,29100,29100,29100,1
|
||||
20250314,132700,1234406825,29150,29150,29150,29150,0
|
||||
20250314,132600,1234406825,29150,29150,29150,29150,0
|
||||
20250314,132500,1234406825,29150,29150,29150,29150,0
|
||||
20250314,132400,1234406825,29150,29150,29150,29150,0
|
||||
20250314,132300,1234406825,29150,29150,29150,29150,1
|
||||
20250314,132200,1234377675,29000,29000,29000,29000,1
|
||||
20250314,132100,1234348675,29000,29000,29000,29000,0
|
||||
20250314,132000,1234348675,29000,29000,29000,29000,0
|
||||
20250314,131900,1234348675,29000,29000,29000,29000,0
|
||||
20250314,131800,1234348675,29000,29000,29000,29000,0
|
||||
20250314,131700,1234348675,29000,29000,29000,29000,10
|
||||
20250314,131600,1234058675,29150,29050,29150,29000,11
|
||||
20250314,131500,1233739025,29150,29100,29150,29100,36
|
||||
20250314,131400,1232690225,29150,29150,29150,29150,3
|
||||
20250314,131300,1232602775,29150,29150,29150,29150,14
|
||||
20250314,131200,1232194675,29050,29050,29050,29050,334
|
||||
20250314,131100,1222491975,29050,29050,29050,29050,250
|
||||
20250314,131000,1215229475,29050,29050,29050,29050,0
|
||||
20250314,130900,1215229475,29050,29050,29050,29050,64
|
||||
20250314,130800,1213370275,29150,29150,29150,29150,0
|
||||
20250314,130700,1213370275,29150,29150,29150,29150,0
|
||||
20250314,130600,1213370275,29150,29150,29150,29150,30
|
||||
20250314,130500,1212495775,29150,29150,29150,29150,0
|
||||
20250314,130400,1212495775,29150,29150,29150,29150,50
|
||||
20250314,130300,1211038275,29200,29100,29200,29100,2081
|
||||
20250314,130200,1150312825,29100,29100,29100,29100,0
|
||||
20250314,130100,1150312825,29100,29100,29100,29100,0
|
||||
20250314,130000,1150312825,29100,29100,29100,29100,0
|
||||
20250314,125900,1150312825,29100,29100,29100,29100,229
|
||||
20250314,125800,1143648925,29100,29100,29100,29100,20
|
||||
20250314,125700,1143066925,29100,29150,29150,29050,146
|
||||
20250314,125600,1138816625,29200,29200,29200,29200,0
|
||||
20250314,125500,1138816625,29200,29200,29200,29200,1
|
||||
20250314,125400,1138787425,29200,29200,29200,29200,129
|
||||
20250314,125300,1135020625,29150,29150,29150,29150,0
|
||||
20250314,125200,1135020625,29150,29150,29150,29150,2
|
||||
20250314,125100,1134962325,29150,29150,29150,29150,300
|
||||
20250314,125000,1126217325,29150,29150,29150,29150,0
|
||||
20250314,124900,1126217325,29150,29150,29150,29150,1
|
||||
20250314,124800,1126188175,29150,29150,29150,29150,0
|
||||
20250314,124700,1126188175,29150,29100,29150,29100,59
|
||||
20250314,124600,1124470925,29100,29100,29100,29100,0
|
||||
20250314,124500,1124470925,29100,29100,29100,29100,0
|
||||
20250314,124400,1124470925,29100,29100,29100,29100,0
|
||||
20250314,124300,1124470925,29100,29100,29100,29100,1
|
||||
20250314,124200,1124441825,29000,29000,29000,29000,0
|
||||
20250314,124100,1124441825,29000,29000,29000,29000,0
|
||||
20250314,124000,1124441825,29000,29050,29050,29000,53
|
||||
20250314,123900,1122904675,29100,29100,29100,29100,0
|
||||
20250314,123800,1122904675,29100,29100,29100,29100,0
|
||||
20250314,123700,1122904675,29100,29100,29100,29100,0
|
||||
20250314,123600,1122904675,29100,29100,29100,29100,0
|
||||
20250314,123500,1122904675,29100,29100,29100,29100,1
|
||||
20250314,123400,1122875575,29100,29100,29100,29100,0
|
||||
20250314,123300,1122875575,29100,29050,29100,29050,148
|
||||
20250314,123200,1118575675,29050,29050,29050,29050,23
|
||||
20250314,123100,1117907525,29050,29000,29050,29000,20
|
||||
20250314,123000,1117327025,29000,29000,29000,29000,0
|
||||
20250314,122900,1117327025,29000,29000,29000,29000,0
|
||||
20250314,122800,1117327025,29000,29000,29000,29000,19
|
||||
20250314,122700,1116776025,29000,29000,29000,29000,0
|
||||
20250314,122600,1116776025,29000,29000,29000,29000,51
|
||||
20250314,122500,1115297025,29000,29000,29000,29000,0
|
||||
20250314,122400,1115297025,29000,29000,29000,29000,0
|
||||
20250314,122300,1115297025,29000,29000,29000,29000,0
|
||||
20250314,122200,1115297025,29000,29000,29000,29000,0
|
||||
20250314,122100,1115297025,29000,29000,29000,29000,0
|
||||
20250314,122000,1115297025,29000,29000,29000,29000,300
|
||||
20250314,121900,1106597025,29000,29000,29000,29000,20
|
||||
20250314,121800,1106017025,29000,29000,29000,29000,0
|
||||
20250314,121700,1106017025,29000,29000,29000,29000,0
|
||||
20250314,121600,1106017025,29000,29000,29000,29000,0
|
||||
20250314,121500,1106017025,29000,29000,29000,29000,0
|
||||
20250314,121400,1106017025,29000,29000,29000,29000,90
|
||||
20250314,121300,1103407025,29000,29000,29000,29000,23
|
||||
20250314,121200,1102740025,29000,29000,29000,29000,10
|
||||
20250314,121100,1102450025,29000,29000,29000,29000,3
|
||||
20250314,121000,1102363025,28950,28950,28950,28950,0
|
||||
20250314,120900,1102363025,28950,28950,28950,28950,0
|
||||
20250314,120800,1102363025,28950,28950,28950,28950,31
|
||||
20250314,120700,1101465575,28950,28950,28950,28950,476
|
||||
20250314,120600,1087685375,29050,29050,29050,29050,0
|
||||
20250314,120500,1087685375,29050,29050,29050,29050,0
|
||||
20250314,120400,1087685375,29050,29050,29050,29050,8
|
||||
20250314,120300,1087452975,29050,29050,29050,29050,2
|
||||
20250314,120200,1087394875,29000,29000,29000,29000,0
|
||||
20250314,120100,1087394875,29000,29000,29000,29000,140
|
||||
20250314,120000,1083334875,28950,28950,28950,28950,53
|
||||
20250314,115900,1081800525,29000,29000,29000,29000,0
|
||||
20250314,115800,1081800525,29000,29000,29000,29000,0
|
||||
20250314,115700,1081800525,29000,29000,29000,29000,0
|
||||
20250314,115600,1081800525,29000,29000,29000,29000,123
|
||||
20250314,115500,1078233525,29000,29000,29000,29000,247
|
||||
20250314,115400,1071070525,29050,29050,29050,29050,268
|
||||
20250314,115300,1063285125,29050,29050,29050,29050,0
|
||||
20250314,115200,1063285125,29050,29050,29050,29050,0
|
||||
20250314,115100,1063285125,29050,29050,29050,29050,7
|
||||
20250314,115000,1063081775,29000,29000,29000,29000,0
|
||||
20250314,114900,1063081775,29000,29000,29000,29000,0
|
||||
20250314,114800,1063081775,29000,29000,29000,29000,149
|
||||
20250314,114700,1058760775,29000,29000,29000,29000,15
|
||||
20250314,114600,1058325775,29000,29000,29000,29000,39
|
||||
20250314,114500,1057194775,29000,28975,29000,28975,300
|
||||
20250314,114400,1048497700,28950,28950,28950,28950,127
|
||||
20250314,114300,1044821050,28975,28975,28975,28975,5
|
||||
20250314,114200,1044676175,28950,28950,28950,28950,5
|
||||
20250314,114100,1044531425,28975,28975,28975,28975,170
|
||||
20250314,114000,1039605675,28975,28975,28975,28975,8
|
||||
20250314,113900,1039373875,28950,28950,28950,28950,0
|
||||
20250314,113800,1039373875,28950,28950,28950,28950,0
|
||||
20250314,113700,1039373875,28950,28950,28950,28950,0
|
||||
20250314,113600,1039373875,28950,28950,28950,28950,17
|
||||
20250314,113500,1038881725,28950,28950,28950,28950,420
|
||||
20250314,113400,1026722725,28900,28900,28900,28900,0
|
||||
20250314,113300,1026722725,28900,28950,28950,28900,244
|
||||
20250314,113200,1019660425,28950,28925,28950,28925,270
|
||||
20250314,113100,1011845475,28925,28925,28925,28925,2
|
||||
20250314,113000,1011787625,28925,28925,28925,28925,13
|
||||
20250314,112900,1011411600,28925,28925,28925,28925,0
|
||||
20250314,112800,1011411600,28925,28925,28925,28925,0
|
||||
20250314,112700,1011411600,28925,28925,28925,28925,0
|
||||
20250314,112600,1011411600,28925,28900,28925,28900,6
|
||||
20250314,112500,1011238125,28925,28925,28925,28925,3
|
||||
20250314,112400,1011151350,28900,28925,28925,28900,84
|
||||
20250314,112300,1008723650,28925,28925,28925,28925,1
|
||||
20250314,112200,1008694725,28950,28950,28950,28950,0
|
||||
20250314,112100,1008694725,28950,28950,28950,28950,11
|
||||
20250314,112000,1008376275,28900,29000,29000,28900,341
|
||||
20250314,111900,998498625,29025,29025,29025,29025,102
|
||||
20250314,111800,995538075,29025,29000,29025,29000,43
|
||||
20250314,111700,994290325,29025,29025,29025,29025,0
|
||||
20250314,111600,994290325,29025,29050,29050,29025,47
|
||||
20250314,111500,992925000,29050,29050,29050,29050,7
|
||||
20250314,111400,992721650,29075,29075,29075,29075,0
|
||||
20250314,111300,992721650,29075,29075,29075,29075,0
|
||||
20250314,111200,992721650,29075,29075,29075,29075,0
|
||||
20250314,111100,992721650,29075,29075,29075,29075,24
|
||||
20250314,111000,992023850,29075,29075,29075,29075,0
|
||||
20250314,110900,992023850,29075,29075,29075,29075,10
|
||||
20250314,110800,991733100,29075,29075,29075,29075,30
|
||||
20250314,110700,990860850,29050,29050,29050,29050,1
|
||||
20250314,110600,990831800,29075,29075,29075,29075,4
|
||||
20250314,110500,990715500,29075,29075,29075,29075,4
|
||||
20250314,110400,990599200,29100,29100,29100,29100,0
|
||||
20250314,110300,990599200,29100,29050,29100,29050,109
|
||||
20250314,110200,987432300,29000,29000,29000,29000,0
|
||||
20250314,110100,987432300,29000,29000,29000,29000,0
|
||||
20250314,110000,987432300,29000,29050,29050,29000,102
|
||||
20250314,105900,984471200,29050,29050,29050,29025,1197
|
||||
20250314,105800,949705575,29150,29150,29150,29150,120
|
||||
20250314,105700,946207575,29175,29175,29175,29175,9
|
||||
20250314,105600,945945000,29175,29175,29175,29175,0
|
||||
20250314,105500,945945000,29175,29175,29175,29175,0
|
||||
20250314,105400,945945000,29175,29175,29175,29175,0
|
||||
20250314,105300,945945000,29175,29200,29200,29175,15
|
||||
20250314,105200,945507050,29250,29250,29250,29250,0
|
||||
20250314,105100,945507050,29250,29250,29250,29250,19
|
||||
20250314,105000,944951300,29150,29150,29150,29150,0
|
||||
20250314,104900,944951300,29150,29250,29250,29150,72
|
||||
20250314,104800,942850400,29250,29250,29250,29250,35
|
||||
20250314,104700,941826650,29250,29250,29250,29250,399
|
||||
20250314,104600,930155900,29200,29200,29200,29200,50
|
||||
20250314,104500,928695900,29200,29250,29250,29200,264
|
||||
20250314,104400,920983900,29250,29200,29250,29200,489
|
||||
20250314,104300,906693150,29200,29200,29200,29200,210
|
||||
20250314,104200,900561150,29200,29200,29200,29200,7
|
||||
20250314,104100,900356750,29200,29200,29200,29200,406
|
||||
20250314,104000,888501550,29175,29150,29175,29150,57
|
||||
20250314,103900,886839450,29000,29000,29000,29000,0
|
||||
20250314,103800,886839450,29000,29050,29050,29000,200
|
||||
20250314,103700,881038350,29050,29050,29050,29050,0
|
||||
20250314,103600,881038350,29050,29050,29050,29050,100
|
||||
20250314,103500,878133350,29000,29000,29000,29000,115
|
||||
20250314,103400,874798350,29000,29100,29100,29000,191
|
||||
20250314,103300,869255950,29100,29100,29100,29100,25
|
||||
20250314,103200,868528450,29000,29000,29000,29000,1
|
||||
20250314,103100,868499450,29000,29100,29100,29000,1605
|
||||
20250314,103000,821899650,29200,29200,29200,29200,110
|
||||
20250314,102900,818687650,29200,29200,29200,29200,2
|
||||
20250314,102800,818629250,29200,29200,29200,29200,100
|
||||
20250314,102700,815709250,29200,29200,29200,29200,100
|
||||
20250314,102600,812789250,29100,29150,29200,29100,654
|
||||
20250314,102500,793707500,29100,29100,29100,29100,319
|
||||
20250314,102400,784424600,29100,29100,29100,29100,5
|
||||
20250314,102300,784279100,29100,29100,29100,29100,80
|
||||
20250314,102200,781951100,29100,29000,29100,29000,1110
|
||||
20250314,102100,749711600,29000,29000,29000,29000,95
|
||||
20250314,102000,746956600,29000,29000,29000,29000,0
|
||||
20250314,101900,746956600,29000,29000,29100,28900,503
|
||||
20250314,101800,732392150,29000,29000,29000,29000,526
|
||||
20250314,101700,717138150,29000,29000,29000,29000,954
|
||||
20250314,101600,689472150,29150,29000,29150,29000,108
|
||||
20250314,101500,686338950,29000,29050,29050,29000,489
|
||||
20250314,101400,672145300,29050,29050,29050,29050,54
|
||||
20250314,101300,670576600,29050,29100,29100,29050,2
|
||||
20250314,101200,670518450,29050,29150,29150,29050,237
|
||||
20250314,101100,663621850,29150,29175,29175,29150,56
|
||||
20250314,101000,661989375,29150,29200,29200,29150,221
|
||||
20250314,100900,655546225,29200,29200,29200,29200,60
|
||||
20250314,100800,653794225,29200,29200,29200,29200,80
|
||||
20250314,100700,651458225,29200,29200,29200,29200,62
|
||||
20250314,100600,649647825,29200,29200,29200,29200,5
|
||||
20250314,100500,649501825,29200,29200,29200,29200,295
|
||||
20250314,100400,640887825,29200,29200,29200,29200,250
|
||||
20250314,100300,633587825,29200,29050,29200,29050,1300
|
||||
20250314,100200,595672825,29050,29050,29050,29050,10
|
||||
20250314,100100,595382325,29200,29100,29200,29100,436
|
||||
20250314,100000,582682325,29100,29150,29150,29100,75
|
||||
20250314,095900,580497325,29150,29150,29150,29150,200
|
||||
20250314,095800,574667325,29100,29125,29125,29100,13
|
||||
20250314,095700,574288900,29150,29150,29150,29150,0
|
||||
20250314,095600,574288900,29150,29300,29300,29150,300
|
||||
20250314,095500,565523900,29150,29150,29150,29150,0
|
||||
20250314,095400,565523900,29150,29150,29150,29150,0
|
||||
20250314,095300,565523900,29150,29200,29200,29150,1380
|
||||
20250314,095200,525284100,29200,29200,29200,29200,66
|
||||
20250314,095100,523356900,29200,29350,29350,29200,302
|
||||
20250314,095000,514500700,29350,29350,29350,29350,4
|
||||
20250314,094900,514383300,29350,29200,29350,29200,8
|
||||
20250314,094800,514148950,29400,29100,29400,29050,1362
|
||||
20250314,094700,474286450,29100,29050,29100,29050,380
|
||||
20250314,094600,463240950,29000,29150,29200,28950,123
|
||||
20250314,094500,459659700,28950,29300,29300,28950,1476
|
||||
20250314,094400,416703150,29300,29150,29300,29150,351
|
||||
20250314,094300,406444300,29250,29050,29450,29050,4060
|
||||
20250314,094200,287024050,28900,29150,29150,28900,948
|
||||
20250314,094100,259542950,29250,29250,29250,29250,19
|
||||
20250314,094000,258987200,29150,29250,29250,29150,10
|
||||
20250314,093900,258694800,29250,29200,29300,29200,189
|
||||
20250314,093800,253167300,29200,29150,29200,29150,128
|
||||
20250314,093700,249434050,29100,28950,29100,28850,112
|
||||
20250314,093600,246198450,28950,29200,29200,28950,603
|
||||
20250314,093500,228698200,29250,29200,29250,29200,139
|
||||
20250314,093400,224635200,29200,29150,29200,29150,168
|
||||
20250314,093300,219733000,29100,29000,29100,29000,500
|
||||
20250314,093200,205188550,29000,29000,29000,29000,285
|
||||
20250314,093100,196923550,29050,29000,29050,29000,61
|
||||
20250314,093000,195154450,29000,28950,29000,28950,351
|
||||
20250314,092900,184982950,28900,28800,28900,28800,46
|
||||
20250314,092800,183657150,28800,28800,28800,28650,314
|
||||
20250314,092700,174636500,28950,28850,28950,28850,113
|
||||
20250314,092600,171369700,28850,28850,28850,28850,0
|
||||
20250314,092500,171369700,28850,28850,28850,28850,0
|
||||
20250314,092400,171369700,28850,28750,28850,28750,264
|
||||
20250314,092300,163756000,28750,28750,28750,28750,0
|
||||
20250314,092200,163756000,28750,28800,28800,28750,21
|
||||
20250314,092100,163151300,28800,28800,28800,28700,279
|
||||
20250314,092000,155141150,28700,28700,28700,28700,15
|
||||
20250314,091900,154710650,28700,28700,28700,28650,388
|
||||
20250314,091800,143587250,28700,28700,28700,28700,57
|
||||
20250314,091700,141951350,28700,28700,28700,28700,33
|
||||
20250314,091600,141004250,28650,28650,28650,28650,200
|
||||
20250314,091500,135274250,28650,28750,28750,28650,165
|
||||
20250314,091400,130541000,28750,28650,28750,28650,9
|
||||
20250314,091300,130282750,28650,28650,28650,28650,100
|
||||
20250314,091200,127417750,28650,28700,28700,28650,44
|
||||
20250314,091100,126157000,28700,28800,28800,28700,304
|
||||
20250314,091000,117421500,28800,28750,29100,28750,278
|
||||
20250314,090900,109354700,28750,28800,28800,28750,28
|
||||
20250314,090800,108548650,28850,29100,29100,28800,96
|
||||
20250314,090700,105782400,28800,28800,28800,28800,131
|
||||
20250314,090600,102009600,29000,28650,29000,28650,2102
|
||||
20250314,090500,41156500,28650,28700,28700,28550,145
|
||||
20250314,090400,37011050,28700,28700,28700,28700,184
|
||||
20250314,090300,31730250,28700,28650,28700,28650,58
|
||||
20250314,090200,30068250,28750,28750,28800,28750,540
|
||||
20250314,090100,14539750,28650,28700,28700,28625,38
|
||||
20250314,090000,13450850,28750,28950,28950,28750,465
|
||||
|
Reference in New Issue
Block a user