Update 2025-03-13 3595 candle_min
This commit is contained in:
697
170900/min/candle-20250313.csv
Normal file
697
170900/min/candle-20250313.csv
Normal file
@@ -0,0 +1,697 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,203500,1308796650,45650,45650,45650,45650,509
|
||||
20250313,203400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,203300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,203200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,203100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,203000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,202900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,202800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,202700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,202600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,202500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,202400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,202300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,202200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,202100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,202000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,201900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,201800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,201700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,201600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,201500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,201400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,201300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,201200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,201100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,201000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,200900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,200800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,200700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,200600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,200500,1308796650,45650,45650,45650,45650,509
|
||||
20250313,200400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,200300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,200200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,200100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,200000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,195900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,195800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,195700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,195600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,195500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,195400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,195300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,195200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,195100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,195000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,194900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,194800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,194700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,194600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,194500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,194400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,194300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,194200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,194100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,194000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,193900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,193800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,193700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,193600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,193500,1308796650,45650,45650,45650,45650,509
|
||||
20250313,193400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,193300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,193200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,193100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,193000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,192900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,192800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,192700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,192600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,192500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,192400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,192300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,192200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,192100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,192000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,191900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,191800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,191700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,191600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,191500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,191400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,191300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,191200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,191100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,191000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,190900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,190800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,190700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,190600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,190500,1308796650,45650,45650,45650,45650,509
|
||||
20250313,190400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,190300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,190200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,190100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,190000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,185900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,185800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,185700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,185600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,185500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,185400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,185300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,185200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,185100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,185000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,184900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,184800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,184700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,184600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,184500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,184400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,184300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,184200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,184100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,184000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,183900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,183800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,183700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,183600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,183500,1308796650,45650,45650,45650,45650,509
|
||||
20250313,183400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,183300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,183200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,183100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,183000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,182900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,182800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,182700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,182600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,182500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,182400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,182300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,182200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,182100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,182000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,181900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,181800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,181700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,181600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,181500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,181400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,181300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,181200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,181100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,181000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,180900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,180800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,180700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,180600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,180500,1308796650,45650,45650,45650,45650,509
|
||||
20250313,180400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,180300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,180200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,180100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,180000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,175900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,175800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,175700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,175600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,175500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,175400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,175300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,175200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,175100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,175000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,174900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,174800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,174700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,174600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,174500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,174400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,174300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,174200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,174100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,174000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,173900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,173800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,173700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,173600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,173500,1308796650,45650,45650,45650,45650,509
|
||||
20250313,173400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,173300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,173200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,173100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,173000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,172900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,172800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,172700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,172600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,172500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,172400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,172300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,172200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,172100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,172000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,171900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,171800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,171700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,171600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,171500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,171400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,171300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,171200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,171100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,171000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,170900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,170800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,170700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,170600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,170500,1308796650,45650,45650,45650,45650,509
|
||||
20250313,170400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,170300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,170200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,170100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,170000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,165900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,165800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,165700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,165600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,165500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,165400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,165300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,165200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,165100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,165000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,164900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,164800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,164700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,164600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,164500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,164400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,164300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,164200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,164100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,164000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,163900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,163800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,163700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,163600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,163500,1308796650,45650,45650,45650,45650,509
|
||||
20250313,163400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,163300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,163200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,163100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,163000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,162900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,162800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,162700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,162600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,162500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,162400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,162300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,162200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,162100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,162000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,161900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,161800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,161700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,161600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,161500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,161400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,161300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,161200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,161100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,161000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,160900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,160800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,160700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,160600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,160500,1308796650,45650,45650,45650,45650,509
|
||||
20250313,160400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,160300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,160200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,160100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,160000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,155900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,155800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,155700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,155600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,155500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,155400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,155300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,155200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,155100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,155000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,154900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,154800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,154700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,154600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,154500,1308796650,45650,45650,45650,45650,0
|
||||
20250313,154400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,154300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,154200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,154100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,154000,1308796650,45650,45650,45650,45650,0
|
||||
20250313,153900,1308796650,45650,45650,45650,45650,0
|
||||
20250313,153800,1308796650,45650,45650,45650,45650,0
|
||||
20250313,153700,1308796650,45650,45650,45650,45650,0
|
||||
20250313,153600,1308796650,45650,45650,45650,45650,0
|
||||
20250313,153500,1308796650,45650,45650,45650,45650,509
|
||||
20250313,153400,1308796650,45650,45650,45650,45650,0
|
||||
20250313,153300,1308796650,45650,45650,45650,45650,0
|
||||
20250313,153200,1308796650,45650,45650,45650,45650,0
|
||||
20250313,153100,1308796650,45650,45650,45650,45650,0
|
||||
20250313,153000,1308796650,45650,45650,45650,45650,509
|
||||
20250313,152900,1285560800,45750,45750,45750,45750,0
|
||||
20250313,152800,1285560800,45750,45750,45750,45750,0
|
||||
20250313,152700,1285560800,45750,45750,45750,45750,0
|
||||
20250313,152600,1285560800,45750,45750,45750,45750,0
|
||||
20250313,152500,1285560800,45750,45750,45750,45750,0
|
||||
20250313,152400,1285560800,45750,45750,45750,45750,0
|
||||
20250313,152300,1285560800,45750,45750,45750,45750,0
|
||||
20250313,152200,1285560800,45750,45750,45750,45750,0
|
||||
20250313,152100,1285560800,45750,45750,45750,45750,0
|
||||
20250313,152000,1285560800,45750,45750,45750,45750,0
|
||||
20250313,151900,1285560800,45750,45750,45850,45750,120
|
||||
20250313,151800,1280069200,45850,45850,45850,45850,1
|
||||
20250313,151700,1280023350,45800,45800,45800,45800,30
|
||||
20250313,151600,1278649350,45750,45800,45800,45700,235
|
||||
20250313,151500,1267907600,45850,45825,45850,45825,102
|
||||
20250313,151400,1263230925,45800,45800,45800,45800,0
|
||||
20250313,151300,1263230925,45800,45800,45800,45800,0
|
||||
20250313,151200,1263230925,45800,45800,45800,45800,168
|
||||
20250313,151100,1255536525,45750,45725,45750,45725,49
|
||||
20250313,151000,1253294850,45700,45700,45700,45700,1
|
||||
20250313,150900,1253249150,45750,45750,45750,45750,200
|
||||
20250313,150800,1244099150,45750,45750,45750,45750,52
|
||||
20250313,150700,1241720150,45700,45700,45700,45700,0
|
||||
20250313,150600,1241720150,45700,45700,45700,45700,0
|
||||
20250313,150500,1241720150,45700,45700,45700,45700,0
|
||||
20250313,150400,1241720150,45700,45700,45700,45700,0
|
||||
20250313,150300,1241720150,45700,45750,45750,45700,29
|
||||
20250313,150200,1240393525,45750,45750,45750,45750,22
|
||||
20250313,150100,1239387025,45750,45750,45750,45750,5
|
||||
20250313,150000,1239158275,45750,45750,45750,45750,0
|
||||
20250313,145900,1239158275,45750,45725,45750,45725,80
|
||||
20250313,145800,1235498575,45750,45725,45750,45725,2
|
||||
20250313,145700,1235407100,45725,45725,45725,45725,3
|
||||
20250313,145600,1235269925,45700,45700,45700,45700,0
|
||||
20250313,145500,1235269925,45700,45725,45725,45700,27
|
||||
20250313,145400,1234035975,45725,45725,45725,45725,11
|
||||
20250313,145300,1233533000,45725,45725,45725,45725,0
|
||||
20250313,145200,1233533000,45725,45725,45725,45725,15
|
||||
20250313,145100,1232847125,45700,45700,45700,45700,22
|
||||
20250313,145000,1231841725,45750,45750,45750,45750,7
|
||||
20250313,144900,1231521475,45750,45750,45750,45750,36
|
||||
20250313,144800,1229874475,45800,45800,45800,45800,0
|
||||
20250313,144700,1229874475,45800,45750,45800,45750,11
|
||||
20250313,144600,1229370825,45750,45750,45750,45750,2
|
||||
20250313,144500,1229279325,45800,45800,45800,45800,728
|
||||
20250313,144400,1195936925,45800,45800,45800,45800,239
|
||||
20250313,144300,1184990725,45800,45750,45800,45750,41
|
||||
20250313,144200,1183114675,45750,45750,45750,45750,0
|
||||
20250313,144100,1183114675,45750,45750,45750,45750,0
|
||||
20250313,144000,1183114675,45750,45725,45750,45725,81
|
||||
20250313,143900,1179409750,45700,45700,45700,45700,0
|
||||
20250313,143800,1179409750,45700,45700,45700,45700,5
|
||||
20250313,143700,1179181250,45750,45750,45750,45750,0
|
||||
20250313,143600,1179181250,45750,45750,45750,45750,10
|
||||
20250313,143500,1178723750,45750,45750,45750,45750,0
|
||||
20250313,143400,1178723750,45750,45750,45750,45750,0
|
||||
20250313,143300,1178723750,45750,45750,45750,45750,0
|
||||
20250313,143200,1178723750,45750,45750,45750,45750,3
|
||||
20250313,143100,1178586500,45750,45750,45750,45750,1
|
||||
20250313,143000,1178540750,45750,45750,45750,45750,0
|
||||
20250313,142900,1178540750,45750,45750,45750,45750,0
|
||||
20250313,142800,1178540750,45750,45750,45750,45750,0
|
||||
20250313,142700,1178540750,45750,45750,45750,45750,51
|
||||
20250313,142600,1176207500,45700,45700,45700,45700,372
|
||||
20250313,142500,1159207100,45750,45750,45750,45750,10
|
||||
20250313,142400,1158749600,45750,45750,45750,45750,13
|
||||
20250313,142300,1158154850,45750,45750,45750,45750,72
|
||||
20250313,142200,1154860850,45800,45800,45800,45800,1
|
||||
20250313,142100,1154815050,45800,45800,45800,45800,5
|
||||
20250313,142000,1154586050,45750,45750,45750,45750,0
|
||||
20250313,141900,1154586050,45750,45750,45750,45750,0
|
||||
20250313,141800,1154586050,45750,45750,45750,45750,0
|
||||
20250313,141700,1154586050,45750,45750,45750,45750,25
|
||||
20250313,141600,1153442300,45800,45800,45800,45800,0
|
||||
20250313,141500,1153442300,45800,45800,45800,45800,10
|
||||
20250313,141400,1152984300,45800,45800,45800,45800,13
|
||||
20250313,141300,1152388900,45800,45800,45800,45800,44
|
||||
20250313,141200,1150373700,45800,45800,45800,45800,0
|
||||
20250313,141100,1150373700,45800,45800,45800,45800,0
|
||||
20250313,141000,1150373700,45800,45800,45800,45800,89
|
||||
20250313,140900,1146297500,45800,45800,45800,45800,45
|
||||
20250313,140800,1144236500,45800,45800,45800,45800,0
|
||||
20250313,140700,1144236500,45800,45800,45800,45800,0
|
||||
20250313,140600,1144236500,45800,45800,45800,45800,0
|
||||
20250313,140500,1144236500,45800,45800,45800,45800,2
|
||||
20250313,140400,1144144900,45800,45800,45800,45800,0
|
||||
20250313,140300,1144144900,45800,45800,45800,45800,0
|
||||
20250313,140200,1144144900,45800,45800,45800,45800,0
|
||||
20250313,140100,1144144900,45800,45800,45800,45800,5
|
||||
20250313,140000,1143915900,45800,45800,45800,45800,0
|
||||
20250313,135900,1143915900,45800,45800,45800,45800,0
|
||||
20250313,135800,1143915900,45800,45800,45800,45800,0
|
||||
20250313,135700,1143915900,45800,45800,45800,45800,0
|
||||
20250313,135600,1143915900,45800,45800,45800,45800,0
|
||||
20250313,135500,1143915900,45800,45800,45800,45800,110
|
||||
20250313,135400,1138877900,45800,45800,45800,45800,1
|
||||
20250313,135300,1138832100,45800,45800,45800,45800,0
|
||||
20250313,135200,1138832100,45800,45800,45800,45800,0
|
||||
20250313,135100,1138832100,45800,45850,45850,45800,6
|
||||
20250313,135000,1138557250,45900,45900,45900,45900,0
|
||||
20250313,134900,1138557250,45900,45900,45900,45900,6
|
||||
20250313,134800,1138281850,45900,45900,45900,45900,0
|
||||
20250313,134700,1138281850,45900,45900,45900,45900,16
|
||||
20250313,134600,1137547450,45750,45750,45750,45750,0
|
||||
20250313,134500,1137547450,45750,45750,45750,45750,0
|
||||
20250313,134400,1137547450,45750,45750,45750,45750,0
|
||||
20250313,134300,1137547450,45750,45750,45750,45750,3
|
||||
20250313,134200,1137410200,45800,45800,45800,45800,0
|
||||
20250313,134100,1137410200,45800,45800,45800,45800,0
|
||||
20250313,134000,1137410200,45800,45850,45850,45800,5
|
||||
20250313,133900,1137181150,45950,45950,45950,45950,8
|
||||
20250313,133800,1136813550,45800,45800,45800,45800,0
|
||||
20250313,133700,1136813550,45800,45800,45950,45800,315
|
||||
20250313,133600,1122356550,45800,45800,45800,45800,0
|
||||
20250313,133500,1122356550,45800,45800,45800,45800,1
|
||||
20250313,133400,1122310750,45850,45850,45850,45850,1
|
||||
20250313,133300,1122264900,45800,45800,45800,45800,2
|
||||
20250313,133200,1122173300,45850,45850,45850,45850,0
|
||||
20250313,133100,1122173300,45850,45850,45850,45850,0
|
||||
20250313,133000,1122173300,45850,45850,45850,45850,0
|
||||
20250313,132900,1122173300,45850,45850,45850,45850,1
|
||||
20250313,132800,1122127450,45850,45850,45850,45850,0
|
||||
20250313,132700,1122127450,45850,45850,45850,45850,1
|
||||
20250313,132600,1122081600,45850,45850,45850,45850,1
|
||||
20250313,132500,1122035750,45850,45850,45850,45850,1
|
||||
20250313,132400,1121989900,45850,45850,45850,45850,0
|
||||
20250313,132300,1121989900,45850,45850,45850,45850,1
|
||||
20250313,132200,1121944050,45800,45800,45800,45800,0
|
||||
20250313,132100,1121944050,45800,45800,45800,45800,0
|
||||
20250313,132000,1121944050,45800,45800,45800,45800,16
|
||||
20250313,131900,1121211250,45800,45800,45800,45800,0
|
||||
20250313,131800,1121211250,45800,45800,45800,45800,1
|
||||
20250313,131700,1121165450,45750,45750,45750,45750,0
|
||||
20250313,131600,1121165450,45750,45750,45750,45750,0
|
||||
20250313,131500,1121165450,45750,45750,45750,45750,0
|
||||
20250313,131400,1121165450,45750,45750,45750,45750,0
|
||||
20250313,131300,1121165450,45750,45750,45750,45750,5
|
||||
20250313,131200,1120936700,45750,45750,45750,45750,1
|
||||
20250313,131100,1120890950,45750,45750,45750,45750,1
|
||||
20250313,131000,1120845200,45750,45750,45750,45750,0
|
||||
20250313,130900,1120845200,45750,45750,45750,45750,0
|
||||
20250313,130800,1120845200,45750,45750,45750,45750,2
|
||||
20250313,130700,1120753700,45750,45750,45750,45750,0
|
||||
20250313,130600,1120753700,45750,45750,45750,45750,0
|
||||
20250313,130500,1120753700,45750,45850,45850,45750,81
|
||||
20250313,130400,1117047850,45850,45700,45850,45700,379
|
||||
20250313,130300,1099706900,45700,45700,45700,45700,0
|
||||
20250313,130200,1099706900,45700,45800,45800,45700,317
|
||||
20250313,130100,1085204250,45800,45800,45800,45800,74
|
||||
20250313,130000,1081815050,45800,45800,45800,45800,1
|
||||
20250313,125900,1081769250,45800,45800,45800,45800,0
|
||||
20250313,125800,1081769250,45800,45750,45800,45750,100
|
||||
20250313,125700,1077189300,45750,45750,45750,45750,0
|
||||
20250313,125600,1077189300,45750,45800,45800,45750,32
|
||||
20250313,125500,1075723750,45800,45800,45800,45800,0
|
||||
20250313,125400,1075723750,45800,45800,45800,45800,10
|
||||
20250313,125300,1075265750,45750,45750,45750,45750,0
|
||||
20250313,125200,1075265750,45750,45750,45800,45750,71
|
||||
20250313,125100,1072017400,45750,45750,45750,45750,201
|
||||
20250313,125000,1062821650,45750,45750,45750,45750,27
|
||||
20250313,124900,1061586400,45800,45800,45800,45800,0
|
||||
20250313,124800,1061586400,45800,45800,45800,45800,0
|
||||
20250313,124700,1061586400,45800,45800,45800,45800,0
|
||||
20250313,124600,1061586400,45800,45800,45800,45800,0
|
||||
20250313,124500,1061586400,45800,45800,45800,45800,0
|
||||
20250313,124400,1061586400,45800,45800,45800,45800,0
|
||||
20250313,124300,1061586400,45800,45800,45800,45800,0
|
||||
20250313,124200,1061586400,45800,45800,45800,45800,0
|
||||
20250313,124100,1061586400,45800,45800,45800,45800,1
|
||||
20250313,124000,1061540600,45800,45800,45800,45800,2
|
||||
20250313,123900,1061449000,45800,45800,45800,45800,42
|
||||
20250313,123800,1059525400,45800,45800,45800,45800,0
|
||||
20250313,123700,1059525400,45800,45800,45800,45800,66
|
||||
20250313,123600,1056502600,45800,45800,45800,45800,0
|
||||
20250313,123500,1056502600,45800,45800,45800,45800,147
|
||||
20250313,123400,1049770000,45850,45850,45850,45850,0
|
||||
20250313,123300,1049770000,45850,45850,45850,45850,0
|
||||
20250313,123200,1049770000,45850,45850,45850,45850,0
|
||||
20250313,123100,1049770000,45850,45850,45850,45850,0
|
||||
20250313,123000,1049770000,45850,45850,45850,45850,0
|
||||
20250313,122900,1049770000,45850,45850,45850,45850,1
|
||||
20250313,122800,1049724150,45850,45850,45850,45850,2
|
||||
20250313,122700,1049632450,45850,45850,45850,45850,0
|
||||
20250313,122600,1049632450,45850,45800,45850,45800,6
|
||||
20250313,122500,1049357500,45800,45800,45800,45800,10
|
||||
20250313,122400,1048899500,45800,45800,45800,45800,0
|
||||
20250313,122300,1048899500,45800,45825,45825,45800,5
|
||||
20250313,122200,1048670450,45850,45850,45850,45850,2
|
||||
20250313,122100,1048578750,45850,45850,45850,45850,0
|
||||
20250313,122000,1048578750,45850,45850,45850,45850,0
|
||||
20250313,121900,1048578750,45850,45850,45850,45850,0
|
||||
20250313,121800,1048578750,45850,45850,45850,45850,0
|
||||
20250313,121700,1048578750,45850,45850,45850,45850,6
|
||||
20250313,121600,1048303650,45800,45800,45800,45800,0
|
||||
20250313,121500,1048303650,45800,45800,45800,45800,0
|
||||
20250313,121400,1048303650,45800,45800,45800,45800,0
|
||||
20250313,121300,1048303650,45800,45800,45800,45800,5
|
||||
20250313,121200,1048074650,45800,45800,45800,45800,35
|
||||
20250313,121100,1046471650,45800,45800,45800,45800,0
|
||||
20250313,121000,1046471650,45800,45800,45800,45800,0
|
||||
20250313,120900,1046471650,45800,45800,45800,45800,0
|
||||
20250313,120800,1046471650,45800,45800,45800,45800,0
|
||||
20250313,120700,1046471650,45800,45800,45800,45800,97
|
||||
20250313,120600,1042029050,45850,45850,45850,45850,0
|
||||
20250313,120500,1042029050,45850,45850,45850,45850,7
|
||||
20250313,120400,1041708100,45850,45850,45850,45850,90
|
||||
20250313,120300,1037581600,45850,45850,45850,45850,230
|
||||
20250313,120200,1027036100,45850,45850,45850,45850,1
|
||||
20250313,120100,1026990250,45850,45850,45850,45850,1
|
||||
20250313,120000,1026944400,45850,45850,45850,45850,5
|
||||
20250313,115900,1026715150,45850,45900,45900,45850,106
|
||||
20250313,115800,1021850000,45950,45950,45950,45950,0
|
||||
20250313,115700,1021850000,45950,45950,45950,45950,2
|
||||
20250313,115600,1021758100,45950,45950,45950,45950,111
|
||||
20250313,115500,1016657650,45900,45900,45900,45900,1
|
||||
20250313,115400,1016611750,45900,45950,45950,45900,39
|
||||
20250313,115300,1014821500,45950,45975,45975,45950,377
|
||||
20250313,115200,997498300,46000,46000,46000,46000,0
|
||||
20250313,115100,997498300,46000,46000,46000,46000,0
|
||||
20250313,115000,997498300,46000,46000,46000,46000,0
|
||||
20250313,114900,997498300,46000,46000,46000,46000,0
|
||||
20250313,114800,997498300,46000,46000,46000,45950,10
|
||||
20250313,114700,997038350,45950,45950,45950,45950,1
|
||||
20250313,114600,996992400,45950,45950,45950,45950,76
|
||||
20250313,114500,993500200,45950,45950,45950,45950,111
|
||||
20250313,114400,988399750,45900,45900,45900,45900,0
|
||||
20250313,114300,988399750,45900,45900,45900,45900,11
|
||||
20250313,114200,987894850,45900,45925,45925,45900,2
|
||||
20250313,114100,987803025,45900,45900,45900,45900,34
|
||||
20250313,114000,986242425,45900,45900,45900,45900,1
|
||||
20250313,113900,986196525,45900,45900,45900,45900,1
|
||||
20250313,113800,986150625,45900,45900,45900,45900,0
|
||||
20250313,113700,986150625,45900,45900,45900,45900,0
|
||||
20250313,113600,986150625,45900,45900,45900,45900,10
|
||||
20250313,113500,985691625,45900,45900,45900,45900,0
|
||||
20250313,113400,985691625,45900,45900,45900,45900,50
|
||||
20250313,113300,983396625,45900,45900,45900,45900,0
|
||||
20250313,113200,983396625,45900,45900,45900,45900,84
|
||||
20250313,113100,979541025,45900,45850,45900,45850,120
|
||||
20250313,113000,974033075,45850,45900,45900,45850,8
|
||||
20250313,112900,973666225,45850,45850,45850,45850,0
|
||||
20250313,112800,973666225,45850,45900,45900,45850,48
|
||||
20250313,112700,971464125,45900,45900,45900,45900,33
|
||||
20250313,112600,969949425,45900,45900,45900,45900,0
|
||||
20250313,112500,969949425,45900,45900,45900,45900,0
|
||||
20250313,112400,969949425,45900,45900,45900,45900,1
|
||||
20250313,112300,969903525,45850,45850,45850,45850,0
|
||||
20250313,112200,969903525,45850,45850,45850,45850,0
|
||||
20250313,112100,969903525,45850,45850,45950,45850,496
|
||||
20250313,112000,947137575,45750,45750,45750,45750,0
|
||||
20250313,111900,947137575,45750,45800,45800,45750,253
|
||||
20250313,111800,935551425,45850,45900,45900,45850,73
|
||||
20250313,111700,932204125,45900,45850,45900,45850,35
|
||||
20250313,111600,930599325,45850,45850,45850,45850,101
|
||||
20250313,111500,925968475,45850,45850,45850,45850,0
|
||||
20250313,111400,925968475,45850,45850,45850,45850,0
|
||||
20250313,111300,925968475,45850,45850,45850,45850,0
|
||||
20250313,111200,925968475,45850,45850,45850,45850,0
|
||||
20250313,111100,925968475,45850,45850,45850,45850,0
|
||||
20250313,111000,925968475,45850,45850,45850,45850,3
|
||||
20250313,110900,925830925,45850,45850,45850,45850,0
|
||||
20250313,110800,925830925,45850,45850,45850,45850,0
|
||||
20250313,110700,925830925,45850,45850,45850,45850,1
|
||||
20250313,110600,925785075,45800,45800,45800,45800,99
|
||||
20250313,110500,921250875,45700,45700,45700,45700,0
|
||||
20250313,110400,921250875,45700,45800,45800,45700,11
|
||||
20250313,110300,920747175,45650,45650,45650,45650,0
|
||||
20250313,110200,920747175,45650,45650,45650,45650,3
|
||||
20250313,110100,920610225,45650,45700,45700,45650,30
|
||||
20250313,110000,919239425,45700,45700,45700,45700,40
|
||||
20250313,105900,917411425,45700,45700,45700,45700,62
|
||||
20250313,105800,914578025,45650,45700,45700,45650,92
|
||||
20250313,105700,910374225,45700,45700,45700,45700,24
|
||||
20250313,105600,909277425,45800,45800,45800,45800,2
|
||||
20250313,105500,909185825,45750,45700,45750,45700,158
|
||||
20250313,105400,901965175,45800,45800,45800,45800,24
|
||||
20250313,105300,900865975,45700,45700,45700,45700,0
|
||||
20250313,105200,900865975,45700,45700,45700,45700,6
|
||||
20250313,105100,900591775,45700,45700,45700,45700,21
|
||||
20250313,105000,899632075,45700,45750,45750,45700,44
|
||||
20250313,104900,897619175,45750,45750,45750,45750,8
|
||||
20250313,104800,897253175,45750,45750,45750,45750,4
|
||||
20250313,104700,897070175,45750,45750,45750,45750,9
|
||||
20250313,104600,896658425,45750,45750,45750,45750,0
|
||||
20250313,104500,896658425,45750,45750,45750,45750,0
|
||||
20250313,104400,896658425,45750,45750,45750,45750,0
|
||||
20250313,104300,896658425,45750,45700,45750,45650,257
|
||||
20250313,104200,884915775,45650,45650,45650,45650,0
|
||||
20250313,104100,884915775,45650,45650,45650,45650,18
|
||||
20250313,104000,884094075,45700,45700,45700,45700,130
|
||||
20250313,103900,878153075,45700,45700,45700,45650,320
|
||||
20250313,103800,863543575,45700,45650,45750,45650,18
|
||||
20250313,103700,862721575,45650,45650,45650,45650,0
|
||||
20250313,103600,862721575,45650,45650,45750,45650,176
|
||||
20250313,103500,854686325,45650,45650,45650,45650,59
|
||||
20250313,103400,851992975,45650,45700,45700,45650,49
|
||||
20250313,103300,849756075,45650,45700,45700,45650,19
|
||||
20250313,103200,848888575,45700,45750,45750,45700,21
|
||||
20250313,103100,847928825,45700,45700,45700,45700,56
|
||||
20250313,103000,845369625,45700,45700,45700,45700,5
|
||||
20250313,102900,845141125,45650,45700,45700,45650,222
|
||||
20250313,102800,835000675,45700,45600,45700,45600,141
|
||||
20250313,102700,828564475,45600,45650,45650,45600,20
|
||||
20250313,102600,827651900,45650,45650,45650,45650,25
|
||||
20250313,102500,826510650,45625,45600,45650,45600,27
|
||||
20250313,102400,825279125,45600,45650,45700,45600,242
|
||||
20250313,102300,814232175,45650,45650,45650,45650,24
|
||||
20250313,102200,813136575,45700,45700,45700,45700,806
|
||||
20250313,102100,776302375,45700,45750,45750,45700,338
|
||||
20250313,102000,760852625,45750,45750,45750,45750,0
|
||||
20250313,101900,760852625,45750,45750,45750,45750,0
|
||||
20250313,101800,760852625,45750,45750,45750,45750,1
|
||||
20250313,101700,760806875,45750,45750,45750,45750,119
|
||||
20250313,101600,755362625,45750,45750,45750,45750,9
|
||||
20250313,101500,754950875,45750,45750,45750,45700,23
|
||||
20250313,101400,753898675,45700,45700,45700,45700,0
|
||||
20250313,101300,753898675,45700,45700,45700,45700,500
|
||||
20250313,101200,731048675,45650,45650,45650,45600,1441
|
||||
20250313,101100,665283025,45700,45700,45700,45700,2
|
||||
20250313,101000,665191625,45700,45650,45700,45650,121
|
||||
20250313,100900,659664925,45700,45700,45700,45700,3
|
||||
20250313,100800,659527825,45700,45700,45700,45700,3
|
||||
20250313,100700,659390725,45700,45700,45700,45700,12
|
||||
20250313,100600,658842325,45700,45700,45700,45700,0
|
||||
20250313,100500,658842325,45700,45700,45700,45700,130
|
||||
20250313,100400,652901325,45700,45700,45700,45700,24
|
||||
20250313,100300,651804525,45700,45650,45700,45650,54
|
||||
20250313,100200,649336925,45650,45800,45800,45650,1360
|
||||
20250313,100100,587166525,45850,45800,45850,45800,10
|
||||
20250313,100000,586708475,45850,45900,45900,45850,31
|
||||
20250313,095900,585287075,45900,45850,45900,45850,2
|
||||
20250313,095800,585195325,45850,45850,45850,45850,21
|
||||
20250313,095700,584232475,45800,45800,45800,45800,11
|
||||
20250313,095600,583728675,45800,45900,45900,45800,69
|
||||
20250313,095500,580567975,45850,45850,45850,45850,24
|
||||
20250313,095400,579467575,45850,45850,45850,45850,235
|
||||
20250313,095300,568692825,45850,45850,45850,45850,0
|
||||
20250313,095200,568692825,45850,45900,45925,45850,57
|
||||
20250313,095100,566076650,45900,45900,45900,45900,60
|
||||
20250313,095000,563322650,45850,45850,45850,45850,0
|
||||
20250313,094900,563322650,45850,45850,45850,45850,29
|
||||
20250313,094800,561993000,45800,45800,45800,45800,135
|
||||
20250313,094700,555810000,45800,45850,45850,45800,528
|
||||
20250313,094600,531625100,45850,45850,45850,45850,0
|
||||
20250313,094500,531625100,45850,45850,45850,45850,21
|
||||
20250313,094400,530662250,45800,45800,45800,45800,50
|
||||
20250313,094300,528372250,45800,45750,45800,45750,15
|
||||
20250313,094200,527685750,45700,45700,45700,45700,33
|
||||
20250313,094100,526177650,45700,45800,45800,45650,135
|
||||
20250313,094000,520008050,45700,45750,45750,45700,108
|
||||
20250313,093900,515071600,45800,45800,45800,45800,11
|
||||
20250313,093800,514567800,45700,45750,45750,45700,236
|
||||
20250313,093700,503782050,45700,45700,45750,45700,43
|
||||
20250313,093600,501816700,45700,46000,46000,45650,947
|
||||
20250313,093500,458481050,45850,45850,45850,45850,0
|
||||
20250313,093400,458481050,45850,45850,45850,45850,12
|
||||
20250313,093300,457930850,45900,45900,45900,45900,64
|
||||
20250313,093200,454993250,45900,45900,45900,45900,12
|
||||
20250313,093100,454442450,46100,46100,46100,45900,7
|
||||
20250313,093000,454120350,46100,45950,46100,45900,60
|
||||
20250313,092900,451362750,46000,46050,46050,46000,31
|
||||
20250313,092800,449936500,46050,46050,46050,46050,0
|
||||
20250313,092700,449936500,46050,46000,46050,46000,36
|
||||
20250313,092600,448278750,46050,46050,46050,46050,2
|
||||
20250313,092500,448186650,46000,46000,46000,45950,895
|
||||
20250313,092400,407021150,46000,46050,46050,46000,144
|
||||
20250313,092300,400393800,46000,46050,46050,46000,164
|
||||
20250313,092200,392848800,46050,46050,46050,46050,51
|
||||
20250313,092100,390500250,46050,46050,46050,46050,13
|
||||
20250313,092000,389901600,46000,46050,46050,46000,56
|
||||
20250313,091900,387323750,46050,46100,46100,46050,776
|
||||
20250313,091800,351588800,46100,46100,46150,46100,109
|
||||
20250313,091700,346563850,46100,46050,46100,46050,154
|
||||
20250313,091600,339471550,46050,46050,46050,46050,21
|
||||
20250313,091500,338504500,46000,46000,46000,46000,158
|
||||
20250313,091400,331236500,46000,46200,46200,46000,479
|
||||
20250313,091300,309150750,46150,45850,46150,45850,574
|
||||
20250313,091200,282745900,45850,45750,45850,45750,36
|
||||
20250313,091100,281098400,45750,45700,45750,45650,306
|
||||
20250313,091000,267116400,45700,45800,45800,45650,1078
|
||||
20250313,090900,217846650,45750,46000,46000,45750,1237
|
||||
20250313,090800,161059800,46050,46050,46050,46050,98
|
||||
20250313,090700,156546900,46100,46100,46100,46050,262
|
||||
20250313,090600,144480450,46100,46200,46200,46100,355
|
||||
20250313,090500,128108900,46150,46150,46175,46125,321
|
||||
20250313,090400,113294750,46150,46000,46200,46000,1018
|
||||
20250313,090300,66267300,46050,46250,46250,46050,151
|
||||
20250313,090200,59310450,46200,46250,46250,46150,16
|
||||
20250313,090100,58571500,46200,46500,46500,46200,138
|
||||
20250313,090000,52189400,46200,46100,46200,46050,981
|
||||
|
Reference in New Issue
Block a user