Update 2025-03-13 3595 candle_min
This commit is contained in:
705
200670/min/candle-20250313.csv
Normal file
705
200670/min/candle-20250313.csv
Normal file
@@ -0,0 +1,705 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,204300,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,204200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,204100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,204000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,203900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,203800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,203700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,203600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,203500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,203400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,203300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,203200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,203100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,203000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,202900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,202800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,202700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,202600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,202500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,202400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,202300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,202200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,202100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,202000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,201900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,201800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,201700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,201600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,201500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,201400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,201300,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,201200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,201100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,201000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,200900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,200800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,200700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,200600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,200500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,200400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,200300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,200200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,200100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,200000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,195900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,195800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,195700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,195600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,195500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,195400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,195300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,195200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,195100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,195000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,194900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,194800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,194700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,194600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,194500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,194400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,194300,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,194200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,194100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,194000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,193900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,193800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,193700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,193600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,193500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,193400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,193300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,193200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,193100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,193000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,192900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,192800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,192700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,192600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,192500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,192400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,192300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,192200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,192100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,192000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,191900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,191800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,191700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,191600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,191500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,191400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,191300,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,191200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,191100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,191000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,190900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,190800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,190700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,190600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,190500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,190400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,190300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,190200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,190100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,190000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,185900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,185800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,185700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,185600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,185500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,185400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,185300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,185200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,185100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,185000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,184900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,184800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,184700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,184600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,184500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,184400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,184300,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,184200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,184100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,184000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,183900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,183800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,183700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,183600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,183500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,183400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,183300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,183200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,183100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,183000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,182900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,182800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,182700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,182600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,182500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,182400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,182300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,182200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,182100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,182000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,181900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,181800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,181700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,181600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,181500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,181400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,181300,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,181200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,181100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,181000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,180900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,180800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,180700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,180600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,180500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,180400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,180300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,180200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,180100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,180000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,175900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,175800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,175700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,175600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,175500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,175400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,175300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,175200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,175100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,175000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,174900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,174800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,174700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,174600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,174500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,174400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,174300,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,174200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,174100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,174000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,173900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,173800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,173700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,173600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,173500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,173400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,173300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,173200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,173100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,173000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,172900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,172800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,172700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,172600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,172500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,172400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,172300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,172200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,172100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,172000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,171900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,171800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,171700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,171600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,171500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,171400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,171300,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,171200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,171100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,171000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,170900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,170800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,170700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,170600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,170500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,170400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,170300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,170200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,170100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,170000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,165900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,165800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,165700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,165600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,165500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,165400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,165300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,165200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,165100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,165000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,164900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,164800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,164700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,164600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,164500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,164400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,164300,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,164200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,164100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,164000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,163900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,163800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,163700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,163600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,163500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,163400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,163300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,163200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,163100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,163000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,162900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,162800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,162700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,162600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,162500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,162400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,162300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,162200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,162100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,162000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,161900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,161800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,161700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,161600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,161500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,161400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,161300,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,161200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,161100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,161000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,160900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,160800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,160700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,160600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,160500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,160400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,160300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,160200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,160100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,160000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,155900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,155800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,155700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,155600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,155500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,155400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,155300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,155200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,155100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,155000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,154900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,154800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,154700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,154600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,154500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,154400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,154300,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,154200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,154100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,154000,7063297650,39150,39150,39150,39150,0
|
||||
20250313,153900,7063297650,39150,39150,39150,39150,0
|
||||
20250313,153800,7063297650,39150,39150,39150,39150,0
|
||||
20250313,153700,7063297650,39150,39150,39150,39150,0
|
||||
20250313,153600,7063297650,39150,39150,39150,39150,0
|
||||
20250313,153500,7063297650,39150,39150,39150,39150,0
|
||||
20250313,153400,7063297650,39150,39150,39150,39150,0
|
||||
20250313,153300,7063297650,39150,39150,39150,39150,0
|
||||
20250313,153200,7063297650,39150,39150,39150,39150,0
|
||||
20250313,153100,7063297650,39150,39150,39150,39150,0
|
||||
20250313,153000,7063297650,39150,39150,39150,39150,1420
|
||||
20250313,152900,7007704650,39300,39300,39300,39300,0
|
||||
20250313,152800,7007704650,39300,39300,39300,39300,0
|
||||
20250313,152700,7007704650,39300,39300,39300,39300,0
|
||||
20250313,152600,7007704650,39300,39300,39300,39300,0
|
||||
20250313,152500,7007704650,39300,39300,39300,39300,0
|
||||
20250313,152400,7007704650,39300,39300,39300,39300,0
|
||||
20250313,152300,7007704650,39300,39300,39300,39300,0
|
||||
20250313,152200,7007704650,39300,39300,39300,39300,0
|
||||
20250313,152100,7007704650,39300,39300,39300,39300,0
|
||||
20250313,152000,7007704650,39300,39300,39300,39300,0
|
||||
20250313,151900,7007704650,39300,39300,39350,39300,839
|
||||
20250313,151800,6974730825,39300,39350,39350,39300,402
|
||||
20250313,151700,6958921775,39300,39300,39300,39250,476
|
||||
20250313,151600,6940215775,39300,39300,39300,39300,139
|
||||
20250313,151500,6934753075,39300,39150,39350,39100,2226
|
||||
20250313,151400,6847449675,39150,39100,39150,39100,176
|
||||
20250313,151300,6840564475,39100,39100,39100,39100,620
|
||||
20250313,151200,6816322475,39100,39000,39100,39000,167
|
||||
20250313,151100,6809799925,39000,39000,39050,38950,717
|
||||
20250313,151000,6781837025,39000,38900,39000,38800,180
|
||||
20250313,150900,6774834125,39050,38925,39050,38900,198
|
||||
20250313,150800,6767123850,38950,38950,39000,38950,102
|
||||
20250313,150700,6763150250,38900,38900,38950,38900,94
|
||||
20250313,150600,6759491150,38850,38850,38850,38700,974
|
||||
20250313,150500,6721715000,38850,38900,38900,38800,516
|
||||
20250313,150400,6701673250,38850,38950,38950,38850,426
|
||||
20250313,150300,6685098800,38950,39050,39050,38950,216
|
||||
20250313,150200,6676679850,39050,39050,39050,39000,48
|
||||
20250313,150100,6674805950,39050,39100,39100,38950,218
|
||||
20250313,150000,6666301300,39100,39000,39100,39000,104
|
||||
20250313,145900,6662240200,39100,39050,39100,39000,358
|
||||
20250313,145800,6648249300,39050,39000,39100,39000,125
|
||||
20250313,145700,6643371350,39000,39000,39000,38950,210
|
||||
20250313,145600,6635184650,39000,39000,39000,38950,108
|
||||
20250313,145500,6630972700,39050,39100,39100,39000,222
|
||||
20250313,145400,6622312050,39050,39000,39050,39000,190
|
||||
20250313,145300,6614897950,39000,39050,39050,39000,331
|
||||
20250313,145200,6601979850,39100,39150,39150,39050,260
|
||||
20250313,145100,6591819850,39150,39150,39150,39100,152
|
||||
20250313,145000,6585874150,39150,39100,39175,39100,130
|
||||
20250313,144900,6580785300,39100,39100,39150,39000,348
|
||||
20250313,144800,6567182650,39100,39100,39150,39100,202
|
||||
20250313,144700,6559281250,39100,39100,39100,39050,110
|
||||
20250313,144600,6554982800,39100,39100,39100,39100,96
|
||||
20250313,144500,6551229200,39100,39100,39100,39050,102
|
||||
20250313,144400,6547241100,39100,39200,39200,39050,877
|
||||
20250313,144300,6512956900,39250,39200,39250,39200,147
|
||||
20250313,144200,6507190550,39200,39275,39300,39200,153
|
||||
20250313,144100,6501187275,39250,39300,39300,39250,334
|
||||
20250313,144000,6488074975,39300,39250,39350,39200,1826
|
||||
20250313,143900,6416329575,39250,39250,39250,39250,188
|
||||
20250313,143800,6408950575,39250,39250,39250,39200,359
|
||||
20250313,143700,6394875275,39200,39200,39250,39150,863
|
||||
20250313,143600,6361045125,39200,39150,39200,39150,319
|
||||
20250313,143500,6348554925,39150,39150,39200,39150,376
|
||||
20250313,143400,6333834475,39150,39100,39200,39100,781
|
||||
20250313,143300,6303274825,39100,39150,39150,39050,412
|
||||
20250313,143200,6287181875,39150,39100,39150,39100,179
|
||||
20250313,143100,6280181825,39100,39100,39100,39100,89
|
||||
20250313,143000,6276701925,39100,39050,39100,39050,124
|
||||
20250313,142900,6271854625,39050,39050,39050,39050,114
|
||||
20250313,142800,6267402925,39050,39000,39050,39000,476
|
||||
20250313,142700,6248837725,39000,39000,39050,38950,164
|
||||
20250313,142600,6242446325,39000,39050,39100,39000,282
|
||||
20250313,142500,6231444125,39050,39050,39100,39000,116
|
||||
20250313,142400,6226914175,39100,39000,39100,39000,303
|
||||
20250313,142300,6215090125,39050,39000,39050,39000,153
|
||||
20250313,142200,6209122625,39000,39000,39000,39000,96
|
||||
20250313,142100,6205378625,39000,39000,39000,38950,108
|
||||
20250313,142000,6201167325,39000,39000,39000,39000,104
|
||||
20250313,141900,6197111325,39000,39050,39050,39000,201
|
||||
20250313,141800,6189269650,39050,39050,39050,39050,86
|
||||
20250313,141700,6185911350,39050,39000,39050,39000,73
|
||||
20250313,141600,6183060750,39050,39050,39050,38950,174
|
||||
20250313,141500,6176272000,39050,39050,39050,39050,113
|
||||
20250313,141400,6171859350,39050,39050,39050,39000,289
|
||||
20250313,141300,6160580600,39050,39000,39050,39000,89
|
||||
20250313,141200,6157106500,39000,39000,39000,39000,73
|
||||
20250313,141100,6154259500,39000,38950,39000,38900,90
|
||||
20250313,141000,6150751200,38950,38950,38950,38900,170
|
||||
20250313,140900,6144133750,38950,38900,39000,38800,217
|
||||
20250313,140800,6135692550,38950,38900,39000,38900,140
|
||||
20250313,140700,6130239200,38900,39000,39000,38850,168
|
||||
20250313,140600,6123701200,39000,38900,39000,38850,206
|
||||
20250313,140500,6115690550,38900,38850,38900,38850,171
|
||||
20250313,140400,6109043350,38900,38850,38900,38850,214
|
||||
20250313,140300,6100724300,38850,38900,38900,38850,189
|
||||
20250313,140200,6093376700,38900,39000,39050,38900,542
|
||||
20250313,140100,6072280050,39050,39000,39050,38950,455
|
||||
20250313,140000,6054532950,39000,39050,39050,38950,455
|
||||
20250313,135900,6036794600,39050,39050,39100,39050,108
|
||||
20250313,135800,6032577150,39100,39050,39100,39050,247
|
||||
20250313,135700,6022930950,39100,39050,39100,39050,330
|
||||
20250313,135600,6010041050,39050,39100,39100,39050,427
|
||||
20250313,135500,5993363650,39100,39050,39150,39050,235
|
||||
20250313,135400,5984171000,39100,39100,39100,39050,103
|
||||
20250313,135300,5980144700,39100,39100,39100,39050,180
|
||||
20250313,135200,5973110275,39050,39050,39100,39000,268
|
||||
20250313,135100,5962653075,39050,39050,39100,39000,236
|
||||
20250313,135000,5953439275,39050,39000,39050,39000,106
|
||||
20250313,134900,5949301725,39000,38950,39000,38950,99
|
||||
20250313,134800,5945440775,39000,38950,39000,38950,97
|
||||
20250313,134700,5941658125,38950,39000,39000,38900,283
|
||||
20250313,134600,5930639625,39000,38900,39000,38900,81
|
||||
20250313,134500,5927482325,39000,39000,39000,38900,190
|
||||
20250313,134400,5920079825,39000,39000,39050,38950,486
|
||||
20250313,134300,5901124375,39050,39125,39150,39000,2879
|
||||
20250313,134200,5788673925,39125,39150,39150,39100,184
|
||||
20250313,134100,5781473225,39150,39150,39200,39150,163
|
||||
20250313,134000,5775090525,39150,39200,39200,39150,522
|
||||
20250313,133900,5754639925,39200,39200,39200,39150,782
|
||||
20250313,133800,5724012625,39200,39150,39200,39150,722
|
||||
20250313,133700,5695743675,39150,39000,39150,39000,694
|
||||
20250313,133600,5668623375,39000,39000,39000,38950,403
|
||||
20250313,133500,5652911375,39000,39050,39050,39000,236
|
||||
20250313,133400,5643704875,39050,39000,39050,39000,1298
|
||||
20250313,133300,5593057525,39000,38900,39000,38900,719
|
||||
20250313,133200,5565057825,38900,38900,38950,38900,270
|
||||
20250313,133100,5554550575,38900,38850,38900,38850,227
|
||||
20250313,133000,5545729675,38850,38850,38950,38800,242
|
||||
20250313,132900,5536321625,38850,38900,38950,38800,301
|
||||
20250313,132800,5524630425,38900,38950,38950,38900,296
|
||||
20250313,132700,5513105625,38850,38900,38950,38850,578
|
||||
20250313,132600,5490628425,38950,38950,38950,38900,427
|
||||
20250313,132500,5474012175,38950,38850,38950,38850,400
|
||||
20250313,132400,5458451125,38850,38850,38950,38850,372
|
||||
20250313,132300,5443985425,38900,38850,38900,38850,524
|
||||
20250313,132200,5423618175,38900,38800,38900,38800,557
|
||||
20250313,132100,5401967300,38850,38800,38850,38700,973
|
||||
20250313,132000,5364257000,38800,38750,38800,38750,320
|
||||
20250313,131900,5351844750,38750,38750,38800,38700,642
|
||||
20250313,131800,5326970600,38750,38750,38800,38700,837
|
||||
20250313,131700,5294554000,38750,38800,38800,38650,498
|
||||
20250313,131600,5275282600,38750,38800,38800,38700,786
|
||||
20250313,131500,5244815400,38750,38400,38850,38300,2903
|
||||
20250313,131400,5132824450,38400,38250,38400,38200,823
|
||||
20250313,131300,5101333000,38200,38200,38250,38150,683
|
||||
20250313,131200,5075254350,38200,38200,38275,38200,253
|
||||
20250313,131100,5065584975,38200,38250,38250,38200,226
|
||||
20250313,131000,5056942775,38250,38200,38250,38200,71
|
||||
20250313,130900,5054230425,38200,38200,38250,38200,473
|
||||
20250313,130800,5036161325,38200,38225,38250,38150,865
|
||||
20250313,130700,5003118075,38250,38250,38300,38225,1007
|
||||
20250313,130600,4964598325,38250,38300,38300,38250,859
|
||||
20250313,130500,4931702075,38350,38350,38400,38300,981
|
||||
20250313,130400,4894090675,38350,38400,38450,38350,169
|
||||
20250313,130300,4887601575,38450,38400,38450,38400,85
|
||||
20250313,130200,4884337525,38400,38400,38400,38350,355
|
||||
20250313,130100,4870710775,38350,38350,38400,38350,79
|
||||
20250313,130000,4867681025,38400,38350,38400,38350,634
|
||||
20250313,125900,4843353575,38350,38400,38425,38350,1538
|
||||
20250313,125800,4784308100,38400,38450,38450,38400,611
|
||||
20250313,125700,4760820050,38500,38500,38500,38450,47
|
||||
20250313,125600,4759012700,38450,38450,38450,38450,15
|
||||
20250313,125500,4758435950,38450,38450,38500,38450,237
|
||||
20250313,125400,4749322125,38450,38450,38500,38450,527
|
||||
20250313,125300,4729054875,38500,38450,38500,38450,901
|
||||
20250313,125200,4694406425,38450,38450,38500,38450,188
|
||||
20250313,125100,4687176700,38475,38550,38550,38450,202
|
||||
20250313,125000,4679398675,38550,38500,38550,38450,133
|
||||
20250313,124900,4674279025,38500,38500,38500,38450,469
|
||||
20250313,124800,4656233725,38450,38450,38500,38450,37
|
||||
20250313,124700,4654811025,38500,38550,38550,38450,159
|
||||
20250313,124600,4648693275,38500,38500,38500,38500,38
|
||||
20250313,124500,4647230275,38550,38500,38600,38500,213
|
||||
20250313,124400,4639014525,38450,38500,38500,38450,52
|
||||
20250313,124300,4637014475,38500,38450,38550,38450,607
|
||||
20250313,124200,4613649975,38450,38500,38500,38450,16
|
||||
20250313,124100,4613034725,38500,38450,38500,38450,277
|
||||
20250313,124000,4602384025,38500,38450,38500,38450,121
|
||||
20250313,123900,4597731425,38450,38450,38500,38450,123
|
||||
20250313,123800,4593001925,38450,38500,38500,38450,98
|
||||
20250313,123700,4589229675,38550,38450,38550,38450,366
|
||||
20250313,123600,4575143425,38500,38500,38550,38450,985
|
||||
20250313,123500,4537222175,38500,38500,38500,38500,115
|
||||
20250313,123400,4532794675,38500,38550,38550,38500,163
|
||||
20250313,123300,4526514075,38550,38500,38550,38500,79
|
||||
20250313,123200,4523472525,38500,38550,38550,38500,1042
|
||||
20250313,123100,4483305575,38600,38600,38650,38600,545
|
||||
20250313,123000,4462267925,38600,38600,38650,38600,62
|
||||
20250313,122900,4459874525,38600,38600,38600,38600,15
|
||||
20250313,122800,4459295525,38600,38600,38600,38600,150
|
||||
20250313,122700,4453505525,38650,38600,38650,38600,45
|
||||
20250313,122600,4451768225,38650,38650,38650,38600,33
|
||||
20250313,122500,4450493675,38650,38550,38650,38550,232
|
||||
20250313,122400,4441541625,38600,38650,38650,38600,429
|
||||
20250313,122300,4424975875,38700,38600,38700,38600,31
|
||||
20250313,122200,4423778375,38600,38550,38650,38550,64
|
||||
20250313,122100,4421308575,38600,38600,38600,38550,123
|
||||
20250313,122000,4416564425,38650,38600,38650,38550,85
|
||||
20250313,121900,4413285375,38600,38500,38600,38500,209
|
||||
20250313,121800,4405230125,38550,38550,38550,38550,128
|
||||
20250313,121700,4400295725,38500,38575,38600,38500,185
|
||||
20250313,121600,4393165375,38575,38550,38600,38525,47
|
||||
20250313,121500,4391353450,38500,38450,38500,38450,151
|
||||
20250313,121400,4385540750,38450,38450,38450,38400,332
|
||||
20250313,121300,4372785700,38450,38400,38450,38400,174
|
||||
20250313,121200,4366102800,38450,38450,38500,38400,127
|
||||
20250313,121100,4361219800,38450,38450,38500,38450,98
|
||||
20250313,121000,4357451600,38450,38450,38450,38400,1217
|
||||
20250313,120900,4310662350,38450,38450,38500,38450,75
|
||||
20250313,120800,4307778550,38450,38500,38500,38450,149
|
||||
20250313,120700,4302043800,38500,38550,38550,38450,2455
|
||||
20250313,120600,4207539000,38500,38600,38600,38500,1165
|
||||
20250313,120500,4162629250,38550,38550,38550,38550,40
|
||||
20250313,120400,4161087250,38550,38550,38600,38550,188
|
||||
20250313,120300,4153835700,38600,38550,38700,38550,483
|
||||
20250313,120200,4135189500,38600,38700,38700,38600,4970
|
||||
20250313,120100,3943073750,38750,38700,38750,38700,1043
|
||||
20250313,120000,3902659650,38750,38700,38750,38700,54
|
||||
20250313,115900,3900569450,38700,38750,38750,38700,17
|
||||
20250313,115800,3899911400,38700,38700,38750,38700,1070
|
||||
20250313,115700,3858500750,38750,38750,38750,38700,65
|
||||
20250313,115600,3855984250,38750,38750,38750,38700,448
|
||||
20250313,115500,3838627950,38750,38750,38750,38700,872
|
||||
20250313,115400,3804854500,38800,38900,38900,38800,304
|
||||
20250313,115300,3793056700,38800,38800,38900,38800,146
|
||||
20250313,115200,3787386500,38850,38800,38850,38800,71
|
||||
20250313,115100,3784631650,38800,38800,38800,38800,115
|
||||
20250313,115000,3780169650,38800,38800,38850,38750,52
|
||||
20250313,114900,3778153000,38800,38800,38800,38800,64
|
||||
20250313,114800,3775669800,38800,38750,38800,38750,61
|
||||
20250313,114700,3773303300,38750,38800,38800,38750,146
|
||||
20250313,114600,3767645600,38800,38750,38800,38750,50
|
||||
20250313,114500,3765707950,38750,38800,38800,38750,53
|
||||
20250313,114400,3763652250,38750,38800,38800,38750,28
|
||||
20250313,114300,3762566900,38750,38750,38800,38750,291
|
||||
20250313,114200,3751284150,38800,38750,38800,38750,23
|
||||
20250313,114100,3750392700,38750,38750,38750,38750,35
|
||||
20250313,114000,3749036450,38750,38750,38800,38700,129
|
||||
20250313,113900,3744038900,38750,38750,38800,38750,99
|
||||
20250313,113800,3740201650,38750,38700,38750,38700,54
|
||||
20250313,113700,3738109850,38700,38700,38750,38700,282
|
||||
20250313,113600,3727186650,38750,38750,38750,38750,175
|
||||
20250313,113500,3720405400,38750,38725,38750,38725,241
|
||||
20250313,113400,3711067500,38725,38725,38725,38700,41
|
||||
20250313,113300,3709480700,38725,38750,38800,38700,979
|
||||
20250313,113200,3671554200,38750,38750,38800,38750,129
|
||||
20250313,113100,3666555350,38750,38800,38800,38750,75
|
||||
20250313,113000,3663648850,38800,38750,38800,38750,873
|
||||
20250313,112900,3629819450,38850,38750,38850,38750,118
|
||||
20250313,112800,3625242300,38750,38800,38800,38750,170
|
||||
20250313,112700,3618651150,38850,38800,38850,38800,39
|
||||
20250313,112600,3617137850,38800,38750,38800,38750,86
|
||||
20250313,112500,3613803900,38750,38750,38750,38750,152
|
||||
20250313,112400,3607913900,38750,38750,38750,38750,45
|
||||
20250313,112300,3606170150,38700,38750,38750,38700,23
|
||||
20250313,112200,3605279800,38750,38700,38800,38700,174
|
||||
20250313,112100,3598539000,38750,38750,38750,38750,1227
|
||||
20250313,112000,3550992750,38800,38750,38800,38750,47
|
||||
20250313,111900,3549170800,38800,38850,38850,38750,54
|
||||
20250313,111800,3547076800,38900,38750,38900,38750,23
|
||||
20250313,111700,3546185000,38750,38850,38900,38750,2997
|
||||
20250313,111600,3429826300,38850,38850,38900,38850,60
|
||||
20250313,111500,3427495050,38850,38900,38900,38850,45
|
||||
20250313,111400,3425745800,38850,38850,38900,38850,111
|
||||
20250313,111300,3421431900,38850,38900,38900,38850,131
|
||||
20250313,111200,3416339900,38850,38850,38900,38850,64
|
||||
20250313,111100,3413853400,38850,38900,38900,38850,26
|
||||
20250313,111000,3412842850,38900,38850,38900,38850,137
|
||||
20250313,110900,3407519450,38900,38900,38900,38850,81
|
||||
20250313,110800,3404371750,38900,38900,38900,38850,229
|
||||
20250313,110700,3395464400,38900,38850,38900,38850,155
|
||||
20250313,110600,3389436900,38900,38900,38900,38850,126
|
||||
20250313,110500,3384541450,38850,38900,38900,38850,40
|
||||
20250313,110400,3382986700,38900,38900,38900,38850,78
|
||||
20250313,110300,3379955250,38850,38900,38900,38850,170
|
||||
20250313,110200,3373343200,38900,38850,38900,38850,190
|
||||
20250313,110100,3365959050,38850,38850,38850,38850,102
|
||||
20250313,110000,3361996350,38900,38900,38900,38850,406
|
||||
20250313,105900,3346203650,38900,38900,38950,38900,129
|
||||
20250313,105800,3341185075,38950,38850,38950,38850,477
|
||||
20250313,105700,3322618575,38900,38900,38900,38850,174
|
||||
20250313,105600,3315857400,38850,38850,38850,38850,14
|
||||
20250313,105500,3315313500,38900,38950,38950,38900,1148
|
||||
20250313,105400,3270656250,38900,38900,38950,38900,71
|
||||
20250313,105300,3267891850,38900,38900,38900,38900,19
|
||||
20250313,105200,3267152750,38900,38900,38950,38850,588
|
||||
20250313,105100,3244301000,38900,38900,38900,38900,146
|
||||
20250313,105000,3238621600,38900,38950,38950,38900,448
|
||||
20250313,104900,3221191650,38950,38900,38950,38900,169
|
||||
20250313,104800,3214611200,38900,38900,38950,38900,249
|
||||
20250313,104700,3204920600,38900,38900,38950,38900,275
|
||||
20250313,104600,3194222350,38850,38850,38850,38850,214
|
||||
20250313,104500,3185908450,38850,38850,38900,38850,62
|
||||
20250313,104400,3183499550,38900,38850,38900,38850,163
|
||||
20250313,104300,3177164200,38900,38850,38900,38850,265
|
||||
20250313,104200,3166858950,38850,38900,38950,38850,366
|
||||
20250313,104100,3152621850,38950,38950,38950,38900,120
|
||||
20250313,104000,3147952350,38950,38900,38950,38900,419
|
||||
20250313,103900,3131644450,38900,39000,39000,38900,589
|
||||
20250313,103800,3108687150,39050,39000,39050,39000,108
|
||||
20250313,103700,3104471800,39000,39000,39000,39000,1134
|
||||
20250313,103600,3060245800,39050,39100,39100,39000,632
|
||||
20250313,103500,3035565950,39050,38950,39100,38950,812
|
||||
20250313,103400,3003886150,38900,38900,38900,38900,22
|
||||
20250313,103300,3003030350,38900,38950,38950,38900,125
|
||||
20250313,103200,2998164350,38900,38950,38950,38900,106
|
||||
20250313,103100,2994039600,38900,38925,38950,38900,113
|
||||
20250313,103000,2989641975,38925,38950,38950,38925,22
|
||||
20250313,102900,2988785300,38950,38975,38975,38900,89
|
||||
20250313,102800,2985321950,38950,39000,39050,38950,406
|
||||
20250313,102700,2969501000,39050,38925,39050,38925,77
|
||||
20250313,102600,2966499950,38950,38850,38950,38800,1733
|
||||
20250313,102500,2899167700,38800,38800,38850,38800,397
|
||||
20250313,102400,2883757600,38800,38850,38900,38800,706
|
||||
20250313,102300,2856339000,38850,38900,38900,38850,99
|
||||
20250313,102200,2852492550,38950,38850,38950,38850,83
|
||||
20250313,102100,2849265650,38850,38900,38950,38850,582
|
||||
20250313,102000,2826633850,38900,38850,38900,38800,258
|
||||
20250313,101900,2816611600,38800,38900,38900,38800,639
|
||||
20250313,101800,2791778300,39000,38850,39000,38850,399
|
||||
20250313,101700,2776270200,38800,38900,38950,38800,201
|
||||
20250313,101600,2768460750,38900,38850,38900,38800,1026
|
||||
20250313,101500,2728635650,38850,38900,38900,38800,981
|
||||
20250313,101400,2690528350,38850,38900,38950,38800,946
|
||||
20250313,101300,2653771200,38900,38800,38950,38800,2426
|
||||
20250313,101200,2559576450,38800,39000,39000,38800,4443
|
||||
20250313,101100,2386990950,38950,39000,39000,38950,1031
|
||||
20250313,101000,2346831100,39050,39050,39050,38950,1963
|
||||
20250313,100900,2270273950,39050,39100,39100,39050,335
|
||||
20250313,100800,2257192150,39050,39050,39050,39050,73
|
||||
20250313,100700,2254341500,39050,39050,39100,39050,88
|
||||
20250313,100600,2250904950,39050,39050,39100,39050,121
|
||||
20250313,100500,2246179850,39050,39000,39050,39000,562
|
||||
20250313,100400,2224244350,39050,39150,39200,39050,2052
|
||||
20250313,100300,2144036050,39200,39150,39200,39100,998
|
||||
20250313,100200,2104965950,39150,39050,39200,39050,343
|
||||
20250313,100100,2091561150,39050,39050,39100,39000,658
|
||||
20250313,100000,2065866900,39100,39100,39150,39100,292
|
||||
20250313,095900,2054449650,39100,39050,39100,39050,147
|
||||
20250313,095800,2048708600,39050,39050,39050,39000,345
|
||||
20250313,095700,2035236950,39050,39250,39250,39050,1993
|
||||
20250313,095600,1957234800,39200,39300,39300,39150,306
|
||||
20250313,095500,1945238900,39300,39200,39300,39100,1549
|
||||
20250313,095400,1884463900,39200,39100,39200,39050,256
|
||||
20250313,095300,1874446800,39200,39050,39200,39050,688
|
||||
20250313,095200,1847564100,39050,38950,39050,38950,336
|
||||
20250313,095100,1834461750,39000,39100,39100,38950,2558
|
||||
20250313,095000,1734622050,39100,39100,39125,39100,731
|
||||
20250313,094900,1706037450,39100,39100,39150,39100,130
|
||||
20250313,094800,1700954350,39150,39150,39150,39050,265
|
||||
20250313,094700,1690592000,39100,39150,39150,39100,485
|
||||
20250313,094600,1671622050,39100,39100,39300,39100,543
|
||||
20250313,094500,1650379200,39050,39100,39100,39050,655
|
||||
20250313,094400,1624770850,39150,39200,39250,39100,3306
|
||||
20250313,094300,1495416750,39200,39250,39250,39200,65
|
||||
20250313,094200,1492866200,39250,39200,39250,39175,247
|
||||
20250313,094100,1483181425,39200,39150,39200,39100,946
|
||||
20250313,094000,1446142625,39150,39200,39200,39150,706
|
||||
20250313,093900,1418497375,39200,39150,39200,39150,783
|
||||
20250313,093800,1387819625,39200,39250,39250,39200,1033
|
||||
20250313,093700,1347308125,39250,39250,39250,39200,270
|
||||
20250313,093600,1336719725,39200,39250,39250,39200,356
|
||||
20250313,093500,1322756775,39250,39250,39300,39250,308
|
||||
20250313,093400,1310667475,39250,39200,39250,39150,732
|
||||
20250313,093300,1281966825,39200,39300,39350,39200,2038
|
||||
20250313,093200,1201980375,39300,39300,39300,39300,78
|
||||
20250313,093100,1198914975,39250,39350,39350,39250,2181
|
||||
20250313,093000,1113160275,39400,39400,39450,39350,336
|
||||
20250313,092900,1099921575,39400,39450,39450,39400,1138
|
||||
20250313,092800,1055082875,39450,39500,39500,39400,951
|
||||
20250313,092700,1017565275,39500,39550,39550,39500,131
|
||||
20250313,092600,1012388575,39500,39550,39550,39450,100
|
||||
20250313,092500,1008439225,39600,39600,39650,39500,1066
|
||||
20250313,092400,966264675,39600,39550,39650,39550,372
|
||||
20250313,092300,951540925,39550,39550,39600,39550,328
|
||||
20250313,092200,938562675,39550,39450,39600,39450,289
|
||||
20250313,092100,927144675,39500,39450,39500,39450,817
|
||||
20250313,092000,894883725,39500,39450,39500,39400,1442
|
||||
20250313,091900,837958125,39450,39650,39650,39400,2279
|
||||
20250313,091800,747945175,39750,39650,39800,39600,930
|
||||
20250313,091700,711087325,39650,39500,39650,39500,790
|
||||
20250313,091600,679833925,39550,39650,39650,39550,974
|
||||
20250313,091500,641270950,39650,39600,39800,39600,337
|
||||
20250313,091400,627904900,39600,39700,39700,39550,927
|
||||
20250313,091300,591188000,39700,39650,39700,39650,211
|
||||
20250313,091200,582813750,39600,39675,39700,39550,876
|
||||
20250313,091100,548107900,39675,39800,39850,39675,547
|
||||
20250313,091000,526364200,39800,39900,39900,39700,547
|
||||
20250313,090900,504601850,39850,39650,39850,39650,268
|
||||
20250313,090800,493943000,39650,39500,39650,39500,480
|
||||
20250313,090700,474939400,39450,39750,39750,39400,3449
|
||||
20250313,090600,338387950,39750,39800,39850,39750,269
|
||||
20250313,090500,327679350,39800,39950,39950,39800,986
|
||||
20250313,090400,288362800,39950,40000,40000,39900,1070
|
||||
20250313,090300,245605500,40000,40200,40200,40000,741
|
||||
20250313,090200,215936250,40100,40100,40150,40100,248
|
||||
20250313,090100,205989450,40150,40450,40450,40000,2985
|
||||
20250313,090000,86277550,40350,40350,40500,40300,2138
|
||||
|
Reference in New Issue
Block a user