Update 2025-03-13 3595 candle_min
This commit is contained in:
745
329180/min/candle-20250313.csv
Normal file
745
329180/min/candle-20250313.csv
Normal file
@@ -0,0 +1,745 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,212300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,212200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,212100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,212000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,211900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,211800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,211700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,211600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,211500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,211400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,211300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,211200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,211100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,211000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,210900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,210800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,210700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,210600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,210500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,210400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,210300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,210200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,210100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,210000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,205900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,205800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,205700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,205600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,205500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,205400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,205300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,205200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,205100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,205000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,204900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,204800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,204700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,204600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,204500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,204400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,204300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,204200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,204100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,204000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,203900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,203800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,203700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,203600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,203500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,203400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,203300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,203200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,203100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,203000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,202900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,202800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,202700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,202600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,202500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,202400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,202300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,202200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,202100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,202000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,201900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,201800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,201700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,201600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,201500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,201400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,201300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,201200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,201100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,201000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,200900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,200800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,200700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,200600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,200500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,200400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,200300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,200200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,200100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,200000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,195900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,195800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,195700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,195600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,195500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,195400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,195300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,195200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,195100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,195000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,194900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,194800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,194700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,194600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,194500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,194400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,194300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,194200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,194100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,194000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,193900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,193800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,193700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,193600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,193500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,193400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,193300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,193200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,193100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,193000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,192900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,192800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,192700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,192600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,192500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,192400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,192300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,192200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,192100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,192000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,191900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,191800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,191700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,191600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,191500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,191400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,191300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,191200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,191100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,191000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,190900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,190800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,190700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,190600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,190500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,190400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,190300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,190200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,190100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,190000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,185900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,185800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,185700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,185600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,185500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,185400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,185300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,185200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,185100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,185000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,184900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,184800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,184700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,184600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,184500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,184400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,184300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,184200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,184100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,184000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,183900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,183800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,183700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,183600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,183500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,183400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,183300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,183200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,183100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,183000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,182900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,182800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,182700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,182600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,182500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,182400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,182300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,182200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,182100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,182000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,181900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,181800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,181700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,181600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,181500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,181400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,181300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,181200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,181100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,181000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,180900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,180800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,180700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,180600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,180500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,180400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,180300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,180200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,180100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,180000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,175900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,175800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,175700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,175600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,175500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,175400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,175300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,175200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,175100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,175000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,174900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,174800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,174700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,174600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,174500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,174400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,174300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,174200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,174100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,174000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,173900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,173800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,173700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,173600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,173500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,173400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,173300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,173200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,173100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,173000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,172900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,172800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,172700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,172600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,172500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,172400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,172300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,172200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,172100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,172000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,171900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,171800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,171700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,171600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,171500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,171400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,171300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,171200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,171100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,171000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,170900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,170800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,170700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,170600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,170500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,170400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,170300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,170200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,170100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,170000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,165900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,165800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,165700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,165600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,165500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,165400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,165300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,165200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,165100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,165000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,164900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,164800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,164700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,164600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,164500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,164400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,164300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,164200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,164100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,164000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,163900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,163800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,163700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,163600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,163500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,163400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,163300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,163200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,163100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,163000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,162900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,162800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,162700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,162600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,162500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,162400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,162300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,162200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,162100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,162000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,161900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,161800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,161700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,161600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,161500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,161400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,161300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,161200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,161100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,161000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,160900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,160800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,160700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,160600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,160500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,160400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,160300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,160200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,160100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,160000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,155900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,155800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,155700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,155600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,155500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,155400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,155300,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,155200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,155100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,155000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,154900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,154800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,154700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,154600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,154500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,154400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,154300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,154200,104388273500,310000,310000,310000,310000,0
|
||||
20250313,154100,104388273500,310000,310000,310000,310000,0
|
||||
20250313,154000,104388273500,310000,310000,310000,310000,0
|
||||
20250313,153900,104388273500,310000,310000,310000,310000,0
|
||||
20250313,153800,104388273500,310000,310000,310000,310000,0
|
||||
20250313,153700,104388273500,310000,310000,310000,310000,0
|
||||
20250313,153600,104388273500,310000,310000,310000,310000,0
|
||||
20250313,153500,104388273500,310000,310000,310000,310000,0
|
||||
20250313,153400,104388273500,310000,310000,310000,310000,0
|
||||
20250313,153300,104388273500,310000,310000,310000,310000,0
|
||||
20250313,153200,104388273500,310000,310000,310000,310000,73811
|
||||
20250313,153100,81506863500,303000,303000,303000,303000,0
|
||||
20250313,153000,81506863500,303000,303000,303000,303000,0
|
||||
20250313,152900,81506863500,303000,303000,303000,303000,0
|
||||
20250313,152800,81506863500,303000,303000,303000,303000,0
|
||||
20250313,152700,81506863500,303000,303000,303000,303000,0
|
||||
20250313,152600,81506863500,303000,303000,303000,303000,0
|
||||
20250313,152500,81506863500,303000,303000,303000,303000,0
|
||||
20250313,152400,81506863500,303000,303000,303000,303000,0
|
||||
20250313,152300,81506863500,303000,303000,303000,303000,0
|
||||
20250313,152200,81506863500,303000,303000,303000,303000,0
|
||||
20250313,152100,81506863500,303000,303000,303000,303000,0
|
||||
20250313,152000,81506863500,303000,303000,303000,303000,0
|
||||
20250313,151900,81506863500,303000,302500,303500,302500,1148
|
||||
20250313,151800,81158948000,302500,302000,303000,302000,297
|
||||
20250313,151700,81069053500,302500,302500,303000,302000,407
|
||||
20250313,151600,80945912000,302500,302500,303000,302500,214
|
||||
20250313,151500,80881136250,303000,303000,303000,302000,663
|
||||
20250313,151400,80680431250,303000,303000,303000,302500,339
|
||||
20250313,151300,80577790250,303000,303500,303500,303000,452
|
||||
20250313,151200,80440793250,303500,303500,304000,303000,2076
|
||||
20250313,151100,79810177000,303500,303500,304000,303000,1180
|
||||
20250313,151000,79451988500,303000,303000,303500,303000,782
|
||||
20250313,150900,79214887750,303500,303000,303500,302000,763
|
||||
20250313,150800,78983427250,303000,302000,303500,301500,2524
|
||||
20250313,150700,78219262750,302000,302000,302500,301500,710
|
||||
20250313,150600,78004824750,301500,302000,302000,301500,233
|
||||
20250313,150500,77934521750,301500,302000,302000,301500,627
|
||||
20250313,150400,77745281750,302000,301500,302000,301500,421
|
||||
20250313,150300,77618227250,301500,301000,302000,301000,970
|
||||
20250313,150200,77325736250,301000,301500,301500,301000,268
|
||||
20250313,150100,77244958500,301500,301500,302000,301000,853
|
||||
20250313,150000,76987788000,302000,302000,302000,301500,219
|
||||
20250313,145900,76921705500,301500,301500,302000,301500,596
|
||||
20250313,145800,76741910000,301500,301500,302000,301500,558
|
||||
20250313,145700,76573553000,301500,301000,302000,301000,386
|
||||
20250313,145600,76457219000,301500,301000,302000,301000,264
|
||||
20250313,145500,76377642000,301500,302000,302000,301000,206
|
||||
20250313,145400,76315530500,302000,301500,302000,301000,279
|
||||
20250313,145300,76231384500,302000,301500,303000,301000,135
|
||||
20250313,145200,76190658500,303000,302500,303000,301500,151
|
||||
20250313,145100,76145034000,303000,301500,303000,301000,385
|
||||
20250313,145000,76028889000,301000,301500,303000,301000,635
|
||||
20250313,144900,75837292750,301500,302000,303000,301500,1343
|
||||
20250313,144800,75431523750,302500,303000,303000,302000,645
|
||||
20250313,144700,75236386750,303000,303000,303000,302000,1249
|
||||
20250313,144600,74858370750,303000,303000,303500,302500,606
|
||||
20250313,144500,74674797750,303000,303500,304000,302500,1130
|
||||
20250313,144400,74332158750,304000,303500,304000,303000,729
|
||||
20250313,144300,74110882250,303000,302500,303500,302500,1478
|
||||
20250313,144200,73662437750,302500,302500,303500,302500,719
|
||||
20250313,144100,73444609250,302500,302500,303500,302500,596
|
||||
20250313,144000,73264036750,303500,303000,303500,302500,561
|
||||
20250313,143900,73093913250,303000,303500,303500,302500,827
|
||||
20250313,143800,72843161250,303000,303500,303500,302500,341
|
||||
20250313,143700,72739716250,303500,302000,303500,302000,422
|
||||
20250313,143600,72611866250,302000,302500,303000,302000,457
|
||||
20250313,143500,72473485250,302500,302500,303000,302000,420
|
||||
20250313,143400,72346443250,302500,303000,303000,302000,350
|
||||
20250313,143300,72240531750,303000,303000,303000,302000,365
|
||||
20250313,143200,72130070750,303000,302000,303000,302000,584
|
||||
20250313,143100,71953338500,302500,302500,303000,302000,302
|
||||
20250313,143000,71861968500,302000,303000,303000,302000,818
|
||||
20250313,142900,71614450500,303000,302500,303000,302000,429
|
||||
20250313,142800,71484502000,302500,302000,303500,302000,445
|
||||
20250313,142700,71349833750,302000,302500,302750,302000,964
|
||||
20250313,142600,71058219750,302500,302500,303500,302500,378
|
||||
20250313,142500,70943705250,303000,303000,303500,302500,898
|
||||
20250313,142400,70671538250,303000,303000,303000,302500,764
|
||||
20250313,142300,70440091250,302500,302000,303000,302000,641
|
||||
20250313,142200,70246045250,302500,302500,302500,302000,475
|
||||
20250313,142100,70102380750,302500,301500,302500,301000,1221
|
||||
20250313,142000,69733772250,301500,301000,301500,300500,859
|
||||
20250313,141900,69475105750,301000,301000,301000,300500,98
|
||||
20250313,141800,69445624250,300500,301000,301000,300500,150
|
||||
20250313,141700,69400505750,300500,300500,301000,300500,122
|
||||
20250313,141600,69363799250,300500,301500,301500,300500,332
|
||||
20250313,141500,69263859250,301500,301500,301500,301000,165
|
||||
20250313,141400,69214143750,301500,301000,301500,301000,147
|
||||
20250313,141300,69169854750,301000,301250,301500,301000,90
|
||||
20250313,141200,69142739500,301000,301000,301500,301000,200
|
||||
20250313,141100,69082517250,301500,301000,301500,300500,157
|
||||
20250313,141000,69035239250,301000,301000,301500,300500,310
|
||||
20250313,140900,68941998250,301000,301250,301500,300500,558
|
||||
20250313,140800,68774047000,301500,301500,301500,301250,152
|
||||
20250313,140700,68728231000,301500,301000,301500,301000,109
|
||||
20250313,140600,68695379250,301500,301000,301500,301000,180
|
||||
20250313,140500,68641138250,301500,301000,301500,300500,369
|
||||
20250313,140400,68530046750,300500,301000,301000,300500,112
|
||||
20250313,140300,68496352250,301000,300500,301000,300500,130
|
||||
20250313,140200,68457240000,301000,300500,301000,300500,149
|
||||
20250313,140100,68412431250,300500,301000,301500,300500,327
|
||||
20250313,140000,68313979250,301000,301000,301500,301000,114
|
||||
20250313,135900,68279644250,301000,301000,301500,301000,269
|
||||
20250313,135800,68198631750,301500,301500,301500,301000,174
|
||||
20250313,135700,68146217250,301000,301500,301500,301000,472
|
||||
20250313,135600,68004123250,301500,301500,301500,301000,137
|
||||
20250313,135500,67962842250,301000,301500,301500,301000,137
|
||||
20250313,135400,67921550750,301500,301000,301500,301000,196
|
||||
20250313,135300,67862514250,301000,301000,301500,301000,137
|
||||
20250313,135200,67821234250,301000,301500,301500,301000,84
|
||||
20250313,135100,67795920750,301500,301000,302000,301000,126
|
||||
20250313,135000,67757933750,301500,301500,302000,301000,140
|
||||
20250313,134900,67715730750,301000,301500,302000,301000,260
|
||||
20250313,134800,67637347750,301500,301000,301500,301000,195
|
||||
20250313,134700,67578583750,301500,301000,301500,300500,253
|
||||
20250313,134600,67502408750,301000,301000,301500,300500,277
|
||||
20250313,134500,67419051750,300500,301000,301000,300500,152
|
||||
20250313,134400,67373334250,301000,300500,301000,300500,148
|
||||
20250313,134300,67328825250,301000,300500,301500,300500,165
|
||||
20250313,134200,67279174250,301000,301500,301500,300500,336
|
||||
20250313,134100,67178026000,301500,301500,301500,301000,167
|
||||
20250313,134000,67127715500,301000,301000,301500,301000,201
|
||||
20250313,133900,67067133000,301500,300500,301500,300500,273
|
||||
20250313,133800,66984925500,300500,301500,302000,300500,814
|
||||
20250313,133700,66739616000,301500,301500,302000,301500,304
|
||||
20250313,133600,66647864000,301500,300500,301500,300000,1752
|
||||
20250313,133500,66120917000,300000,300000,300500,300000,264
|
||||
20250313,133400,66041620000,300000,300000,300500,300000,355
|
||||
20250313,133300,65934972500,300000,300000,300500,300000,217
|
||||
20250313,133200,65869838500,300000,300500,300500,300000,133
|
||||
20250313,133100,65829905000,300500,300000,300500,300000,195
|
||||
20250313,133000,65771361000,300000,300500,300500,300000,113
|
||||
20250313,132900,65737415000,300000,300000,300500,300000,95
|
||||
20250313,132800,65708896500,300500,300000,300500,300000,124
|
||||
20250313,132700,65671688500,300500,300000,300500,300000,239
|
||||
20250313,132600,65599956000,300000,300000,301000,300000,872
|
||||
20250313,132500,65338178250,299750,299500,300000,299500,112
|
||||
20250313,132400,65304594000,299500,299500,300000,299500,184
|
||||
20250313,132300,65249430500,299500,300000,300000,299500,84
|
||||
20250313,132200,65224236250,300000,300500,301000,300000,233
|
||||
20250313,132100,65154284750,300500,300000,301000,300000,191
|
||||
20250313,132000,65096900250,300500,300000,300500,299500,102
|
||||
20250313,131900,65066292250,300000,300000,300500,300000,255
|
||||
20250313,131800,64989771250,300000,300000,300500,300000,112
|
||||
20250313,131700,64956142250,300000,300000,300500,300000,93
|
||||
20250313,131600,64928226750,300500,300000,300500,300000,466
|
||||
20250313,131500,64788362750,300000,300000,300500,300000,351
|
||||
20250313,131400,64683030250,300000,300000,300500,300000,93
|
||||
20250313,131300,64655106250,300000,300000,300500,300000,151
|
||||
20250313,131200,64609758250,300000,300500,301000,300000,84
|
||||
20250313,131100,64584531250,300500,300000,300500,300000,179
|
||||
20250313,131000,64530766250,300000,300000,300500,300000,229
|
||||
20250313,130900,64462054750,300500,300000,300500,300000,144
|
||||
20250313,130800,64418837750,300000,300500,300500,300000,131
|
||||
20250313,130700,64379506750,300500,300500,301000,300000,234
|
||||
20250313,130600,64309197750,300500,301000,301000,300500,143
|
||||
20250313,130500,64266205750,300500,300500,301000,300500,122
|
||||
20250313,130400,64229535750,300500,300000,301000,300000,365
|
||||
20250313,130300,64119845750,300000,300500,300500,300000,166
|
||||
20250313,130200,64070006750,300500,300000,300500,300000,63
|
||||
20250313,130100,64051091500,300000,300500,300500,300000,387
|
||||
20250313,130000,63934869500,300500,301000,301000,300500,256
|
||||
20250313,125900,63857880500,300500,300500,301000,300500,93
|
||||
20250313,125800,63829904000,300500,300500,301000,300500,82
|
||||
20250313,125700,63805241500,300500,301000,301000,300500,77
|
||||
20250313,125600,63782083000,301000,300000,301000,300000,622
|
||||
20250313,125500,63595370500,299500,299500,300000,299000,1355
|
||||
20250313,125400,63189154000,299500,300000,300000,299500,970
|
||||
20250313,125300,62898625000,299500,299500,300000,299500,205
|
||||
20250313,125200,62837208000,300000,300000,300500,299500,2649
|
||||
20250313,125100,62042561000,300000,300500,301000,300000,411
|
||||
20250313,125000,61919127000,301000,300500,301000,300500,162
|
||||
20250313,124900,61870426000,300500,301000,301000,300500,111
|
||||
20250313,124800,61837042750,300750,301000,301000,300500,65
|
||||
20250313,124700,61817505500,300500,300500,301000,300500,306
|
||||
20250313,124600,61725428500,300500,301000,301000,300000,172
|
||||
20250313,124500,61673715250,300000,300500,300500,300000,290
|
||||
20250313,124400,61586615750,301000,300500,301000,300500,332
|
||||
20250313,124300,61486827250,301000,300500,301000,300500,104
|
||||
20250313,124200,61455556250,301000,300500,301000,300500,156
|
||||
20250313,124100,61408645250,301000,300500,301000,300500,76
|
||||
20250313,124000,61385786500,300500,300500,301000,300500,345
|
||||
20250313,123900,61282089250,300750,300500,301000,300500,109
|
||||
20250313,123800,61249306000,300500,301000,301000,300500,437
|
||||
20250313,123700,61117970500,301000,301000,301000,300500,278
|
||||
20250313,123600,61034365500,300500,301000,301000,300500,743
|
||||
20250313,123500,60810731000,301500,301000,301500,301000,325
|
||||
20250313,123400,60712784500,301500,301500,301500,301000,138
|
||||
20250313,123300,60671199000,301500,301000,301500,301000,84
|
||||
20250313,123200,60645897000,301500,302000,302000,301000,328
|
||||
20250313,123100,60547009000,301500,301500,302000,301500,205
|
||||
20250313,123000,60485167500,301500,301500,302000,301500,117
|
||||
20250313,122900,60449855500,302000,301500,302000,301500,521
|
||||
20250313,122800,60292738500,301500,301500,302000,301500,115
|
||||
20250313,122700,60258033000,301500,301500,302000,301500,190
|
||||
20250313,122600,60200692000,301500,302500,302500,301500,520
|
||||
20250313,122500,60043638500,302000,302000,302500,302000,120
|
||||
20250313,122400,60007356500,302000,301500,302500,301500,313
|
||||
20250313,122300,59912793500,302000,302000,302000,301500,195
|
||||
20250313,122200,59853936000,302000,301500,302000,301500,122
|
||||
20250313,122100,59817116500,302000,301500,302000,301500,84
|
||||
20250313,122000,59791760000,301500,301500,302000,301500,1055
|
||||
20250313,121900,59473645500,301000,301000,301500,301000,123
|
||||
20250313,121800,59436588000,301500,301000,301500,301000,255
|
||||
20250313,121700,59359770750,301000,301500,301500,301000,79
|
||||
20250313,121600,59335970000,301500,301250,301500,301250,125
|
||||
20250313,121500,59298289750,301250,301500,301500,301000,306
|
||||
20250313,121400,59206122250,301500,301500,301500,301000,148
|
||||
20250313,121300,59161544250,301500,301500,301500,301000,125
|
||||
20250313,121200,59123880250,301000,301500,301500,301000,187
|
||||
20250313,121100,59067553250,301000,301500,301500,301000,333
|
||||
20250313,121000,58967299250,301000,301250,301500,301000,511
|
||||
20250313,120900,58813464000,301250,301250,301500,300500,175
|
||||
20250313,120800,58760774500,301250,301000,301500,300500,2125
|
||||
20250313,120700,58121322250,301000,301000,301500,301000,277
|
||||
20250313,120600,58037925250,301000,301000,301500,301000,187
|
||||
20250313,120500,57981603250,301000,301000,301500,301000,120
|
||||
20250313,120400,57945462750,301000,301000,301500,301000,107
|
||||
20250313,120300,57913230250,301000,301500,302000,301000,118
|
||||
20250313,120200,57877661750,301500,301500,302000,301000,55
|
||||
20250313,120100,57861078750,301500,302000,302000,301500,159
|
||||
20250313,120000,57813120250,301500,301500,302000,301500,102
|
||||
20250313,115900,57782346750,301500,301500,302000,301500,95
|
||||
20250313,115800,57753686750,301500,301500,302000,301500,131
|
||||
20250313,115700,57714154750,301500,301500,302000,301500,89
|
||||
20250313,115600,57687295250,301500,301500,302000,301000,123
|
||||
20250313,115500,57650202250,302000,301500,302000,301500,145
|
||||
20250313,115400,57606479250,302000,301500,302000,301500,101
|
||||
20250313,115300,57575985750,302000,302000,302500,301500,68
|
||||
20250313,115200,57555465250,302500,301500,302500,301500,125
|
||||
20250313,115100,57517736750,301500,301500,302000,301500,117
|
||||
20250313,115000,57482419250,301500,301000,302000,301000,296
|
||||
20250313,114900,57393159250,301000,301500,302000,301000,185
|
||||
20250313,114800,57337437250,301500,301000,302000,301000,128
|
||||
20250313,114700,57298829750,301500,301500,302000,301000,345
|
||||
20250313,114600,57194800250,301500,301500,302500,301500,206
|
||||
20250313,114500,57132646250,301500,302000,302500,301500,321
|
||||
20250313,114400,57035700250,302500,302000,302500,302000,106
|
||||
20250313,114300,57003650250,302000,301500,302500,301500,373
|
||||
20250313,114200,56891026750,302000,301000,302000,301000,462
|
||||
20250313,114100,56751710500,301500,301500,302000,301000,161
|
||||
20250313,114000,56703217000,302000,301500,302000,301500,410
|
||||
20250313,113900,56579583250,301500,301500,302000,301000,356
|
||||
20250313,113800,56472233250,301500,301500,302000,301000,860
|
||||
20250313,113700,56212935250,301500,301500,302000,301500,155
|
||||
20250313,113600,56166171000,301500,301500,302000,301500,205
|
||||
20250313,113500,56104336000,302000,302000,302000,301500,148
|
||||
20250313,113400,56059671250,301500,301500,302000,301500,255
|
||||
20250313,113300,55982761000,301500,301500,302000,301500,427
|
||||
20250313,113200,55854011500,302000,302000,302500,301500,389
|
||||
20250313,113100,55736513750,302500,303000,303000,302000,1419
|
||||
20250313,113000,55307631250,302500,303000,303000,302500,489
|
||||
20250313,112900,55159610250,303500,303500,303500,303000,102
|
||||
20250313,112800,55128682250,303000,303000,303500,302500,115
|
||||
20250313,112700,55093810750,303000,303000,303500,303000,184
|
||||
20250313,112600,55038039250,303500,303000,303500,303000,96
|
||||
20250313,112500,55008925250,303500,303000,303500,302500,761
|
||||
20250313,112400,54778345750,303000,303000,303500,303000,103
|
||||
20250313,112300,54747122750,303500,303000,304000,303000,98
|
||||
20250313,112200,54717390000,303000,303000,304000,303000,116
|
||||
20250313,112100,54682187500,303000,303500,303500,303000,105
|
||||
20250313,112000,54650346500,303000,303500,304000,303000,332
|
||||
20250313,111900,54549565000,304000,303750,304000,303500,94
|
||||
20250313,111800,54521008000,303750,303500,304000,303500,125
|
||||
20250313,111700,54483025750,303500,303500,304000,303500,168
|
||||
20250313,111600,54432028750,304000,303500,304000,303500,162
|
||||
20250313,111500,54382809500,303500,303500,304000,303500,102
|
||||
20250313,111400,54351836500,303500,303500,304000,303500,437
|
||||
20250313,111300,54219018000,304000,303500,304000,303500,136
|
||||
20250313,111200,54177700000,303500,303500,304000,303000,86
|
||||
20250313,111100,54151593500,303000,303500,304000,303000,270
|
||||
20250313,111000,54069655500,303500,303000,303500,303000,159
|
||||
20250313,110900,54021421500,303500,303500,303500,303000,428
|
||||
20250313,110800,53891720500,303500,303500,304000,303000,122
|
||||
20250313,110700,53854684000,303500,304000,304000,303500,161
|
||||
20250313,110600,53805794500,304000,303500,304000,303500,124
|
||||
20250313,110500,53768121500,303500,303000,304000,303000,172
|
||||
20250313,110400,53715915500,303000,303000,304000,303000,642
|
||||
20250313,110300,53521117500,303500,303000,303500,303000,112
|
||||
20250313,110200,53487149500,303000,303500,303500,303000,383
|
||||
20250313,110100,53370937000,303500,303500,304000,303500,244
|
||||
20250313,110000,53296844000,304000,303500,304000,303500,90
|
||||
20250313,105900,53269507500,303500,303500,304000,303500,115
|
||||
20250313,105800,53234572000,303500,303500,304000,303500,254
|
||||
20250313,105700,53157452000,304000,303500,304000,303500,142
|
||||
20250313,105600,53114303250,303500,303500,304000,303500,121
|
||||
20250313,105500,53077550250,304000,303500,304000,303500,116
|
||||
20250313,105400,53042323000,304000,303500,304500,303500,149
|
||||
20250313,105300,52997047250,304500,304500,304500,303500,219
|
||||
20250313,105200,52930469250,304000,304000,304500,303500,70
|
||||
20250313,105100,52909178750,304500,304000,304500,303500,180
|
||||
20250313,105000,52854435750,303500,303500,304500,303500,220
|
||||
20250313,104900,52787563250,304000,304000,304500,303500,150
|
||||
20250313,104800,52741961250,303500,304000,304500,303500,386
|
||||
20250313,104700,52624608250,304000,304000,305000,304000,296
|
||||
20250313,104600,52534540250,305000,304000,305000,304000,164
|
||||
20250313,104500,52484608750,304500,303500,304500,303500,196
|
||||
20250313,104400,52425003000,304000,304000,305000,303500,784
|
||||
20250313,104300,52186624500,304000,304500,304500,304000,75
|
||||
20250313,104200,52163810500,304500,304000,305000,304000,163
|
||||
20250313,104100,52114175500,304500,304500,305000,304000,190
|
||||
20250313,104000,52056357000,304500,304000,305000,304000,227
|
||||
20250313,103900,51987274500,304000,304500,304500,304000,145
|
||||
20250313,103800,51943159500,304500,304500,305000,304000,352
|
||||
20250313,103700,51835992000,304500,304500,305000,304500,261
|
||||
20250313,103600,51756482500,304500,304500,305000,304500,331
|
||||
20250313,103500,51655574500,304500,304500,305000,304000,697
|
||||
20250313,103400,51443339000,304500,304000,304500,304000,256
|
||||
20250313,103300,51365432000,304000,303500,304500,303500,597
|
||||
20250313,103200,51183949500,303500,304000,304000,303500,195
|
||||
20250313,103100,51124715500,304000,304000,304500,304000,344
|
||||
20250313,103000,51020121000,304000,304000,304500,304000,159
|
||||
20250313,102900,50971746000,304000,305000,305000,304000,903
|
||||
20250313,102800,50696813500,304500,304500,305000,304500,399
|
||||
20250313,102700,50575149000,305000,305000,305000,304500,299
|
||||
20250313,102600,50483966750,305000,304500,305000,304500,168
|
||||
20250313,102500,50432771250,304500,304500,305000,304500,124
|
||||
20250313,102400,50394984250,305000,304000,305000,304000,212
|
||||
20250313,102300,50330408500,304500,304500,304500,304000,147
|
||||
20250313,102200,50285666250,304500,303500,304500,303500,344
|
||||
20250313,102100,50181126000,303500,304000,304500,303500,493
|
||||
20250313,102000,50031250750,304000,303500,304500,303500,344
|
||||
20250313,101900,49926730000,303500,303500,304000,303000,286
|
||||
20250313,101800,49839948000,303500,302500,304000,302000,556
|
||||
20250313,101700,49671410500,302500,302000,302500,302000,498
|
||||
20250313,101600,49520868500,302000,302000,303000,302000,336
|
||||
20250313,101500,49419325500,302000,302000,302500,302000,394
|
||||
20250313,101400,49300198250,302500,302000,303500,302000,172
|
||||
20250313,101300,49248196750,302500,303500,303500,302000,2284
|
||||
20250313,101200,48556634000,303000,302500,303500,302500,608
|
||||
20250313,101100,48372420000,302500,302500,303000,302500,196
|
||||
20250313,101000,48313072500,302500,303000,303000,302500,188
|
||||
20250313,100900,48256134750,302500,302500,303000,302000,715
|
||||
20250313,100800,48039713000,302000,302000,303000,302000,1061
|
||||
20250313,100700,47718890000,302500,302500,303000,302000,1010
|
||||
20250313,100600,47413709500,302500,303000,303000,302500,1328
|
||||
20250313,100500,47011954250,302500,302500,303000,302500,2237
|
||||
20250313,100400,46335180250,303000,303000,303500,302500,1575
|
||||
20250313,100300,45857863000,303000,304000,304000,303000,1422
|
||||
20250313,100200,45426605000,304000,304500,305000,303500,1299
|
||||
20250313,100100,45031811250,305000,304500,305000,304500,539
|
||||
20250313,100000,44867649500,304500,304750,305000,304500,546
|
||||
20250313,095900,44701345000,304500,304500,305000,304500,251
|
||||
20250313,095800,44624839000,304750,304500,305000,304500,307
|
||||
20250313,095700,44531301500,305000,304000,305000,304000,894
|
||||
20250313,095600,44259128000,304000,304000,304500,303500,1124
|
||||
20250313,095500,43917394000,304000,304500,304500,304000,470
|
||||
20250313,095400,43774441750,305000,305000,305000,304000,956
|
||||
20250313,095300,43483419250,304500,304500,305000,304500,845
|
||||
20250313,095200,43226082750,305000,304500,305000,304500,1048
|
||||
20250313,095100,42906577750,304500,304500,305000,304000,831
|
||||
20250313,095000,42653516500,304500,305500,305500,304500,1293
|
||||
20250313,094900,42259247750,305000,305500,305500,305000,698
|
||||
20250313,094800,42046203750,305000,305500,305500,305000,1624
|
||||
20250313,094700,41550740500,305500,305000,305500,305000,1030
|
||||
20250313,094600,41236553000,305000,305000,305500,305000,1061
|
||||
20250313,094500,40912802500,305000,306000,306500,305000,3792
|
||||
20250313,094400,39753908750,306000,306000,306500,305500,552
|
||||
20250313,094300,39585003750,306000,306500,306500,305500,776
|
||||
20250313,094200,39347509500,306500,306000,306500,305500,1769
|
||||
20250313,094100,38806095250,306000,306000,306500,306000,691
|
||||
20250313,094000,38594627750,306500,307500,307500,306000,1696
|
||||
20250313,093900,38074131750,307000,307500,307500,307000,399
|
||||
20250313,093800,37951514250,307500,307000,307500,306500,491
|
||||
20250313,093700,37800798500,306500,307000,307500,306500,2158
|
||||
20250313,093600,37138585750,307000,309000,309000,307000,1409
|
||||
20250313,093500,36704909000,308500,309500,309500,308000,364
|
||||
20250313,093400,36592473750,309500,309500,310000,308000,1485
|
||||
20250313,093300,36133446250,309500,309000,310000,309000,2253
|
||||
20250313,093200,35435973750,309000,308500,309000,308000,901
|
||||
20250313,093100,35157930750,308000,308000,309000,308000,432
|
||||
20250313,093000,35024714250,309000,309500,310000,308000,852
|
||||
20250313,092900,34761404250,309500,310500,311000,309000,2631
|
||||
20250313,092800,33945907250,311000,310500,311000,310500,2993
|
||||
20250313,092700,33015251750,310500,311000,311000,309500,2401
|
||||
20250313,092600,32269526000,311000,309000,311000,309000,6391
|
||||
20250313,092500,30287720500,309500,308000,309500,308000,1307
|
||||
20250313,092400,29883841000,308500,308500,309000,307000,1988
|
||||
20250313,092300,29271482000,308500,309500,310000,308500,1409
|
||||
20250313,092200,28835492500,310000,310000,310500,309500,2779
|
||||
20250313,092100,27973033750,310500,308500,310500,308500,4550
|
||||
20250313,092000,26564096750,308500,307000,308500,307000,2525
|
||||
20250313,091900,25786399750,307000,306500,307500,306500,891
|
||||
20250313,091800,25512775500,306500,306250,307000,306000,841
|
||||
20250313,091700,25255077750,306000,308000,308000,306000,4672
|
||||
20250313,091600,23822028000,308000,309000,309500,307500,2215
|
||||
20250313,091500,23139173250,309500,309750,310000,309000,1825
|
||||
20250313,091400,22574140750,309500,310500,310500,309500,1654
|
||||
20250313,091300,22061373250,310500,309750,311000,309250,4343
|
||||
20250313,091200,20714755750,310000,310750,311000,309000,3608
|
||||
20250313,091100,19596571750,311000,309000,311000,308500,7274
|
||||
20250313,091000,17342370750,308500,308500,309500,307500,3761
|
||||
20250313,090900,16181484250,308500,307000,308500,307000,3642
|
||||
20250313,090800,15060655500,307000,307000,308000,307000,703
|
||||
20250313,090700,14844590250,307000,307000,307500,307000,1087
|
||||
20250313,090600,14510528000,307000,307500,308000,306500,2733
|
||||
20250313,090500,13670539250,307500,306000,308000,306000,2329
|
||||
20250313,090400,12955027000,306000,305500,306500,305000,2689
|
||||
20250313,090300,12133047000,305500,307000,308000,305000,7690
|
||||
20250313,090200,9780575750,308000,307000,308000,306000,4744
|
||||
20250313,090100,8324077750,307000,308500,309500,306500,7785
|
||||
20250313,090000,5928989250,309000,311000,311000,308500,19098
|
||||
|
Reference in New Issue
Block a user