Update 2025-03-13 3595 candle_min
This commit is contained in:
751
352480/min/candle-20250313.csv
Normal file
751
352480/min/candle-20250313.csv
Normal file
@@ -0,0 +1,751 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,212900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,212800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,212700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,212600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,212500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,212400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,212300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,212200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,212100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,212000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,211900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,211800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,211700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,211600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,211500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,211400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,211300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,211200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,211100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,211000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,210900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,210800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,210700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,210600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,210500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,210400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,210300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,210200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,210100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,210000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,205900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,205800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,205700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,205600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,205500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,205400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,205300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,205200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,205100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,205000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,204900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,204800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,204700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,204600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,204500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,204400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,204300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,204200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,204100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,204000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,203900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,203800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,203700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,203600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,203500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,203400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,203300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,203200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,203100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,203000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,202900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,202800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,202700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,202600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,202500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,202400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,202300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,202200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,202100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,202000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,201900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,201800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,201700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,201600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,201500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,201400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,201300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,201200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,201100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,201000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,200900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,200800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,200700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,200600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,200500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,200400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,200300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,200200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,200100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,200000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,195900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,195800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,195700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,195600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,195500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,195400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,195300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,195200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,195100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,195000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,194900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,194800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,194700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,194600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,194500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,194400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,194300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,194200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,194100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,194000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,193900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,193800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,193700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,193600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,193500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,193400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,193300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,193200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,193100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,193000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,192900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,192800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,192700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,192600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,192500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,192400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,192300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,192200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,192100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,192000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,191900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,191800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,191700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,191600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,191500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,191400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,191300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,191200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,191100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,191000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,190900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,190800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,190700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,190600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,190500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,190400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,190300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,190200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,190100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,190000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,185900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,185800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,185700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,185600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,185500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,185400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,185300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,185200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,185100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,185000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,184900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,184800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,184700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,184600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,184500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,184400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,184300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,184200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,184100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,184000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,183900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,183800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,183700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,183600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,183500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,183400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,183300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,183200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,183100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,183000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,182900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,182800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,182700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,182600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,182500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,182400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,182300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,182200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,182100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,182000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,181900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,181800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,181700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,181600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,181500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,181400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,181300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,181200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,181100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,181000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,180900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,180800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,180700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,180600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,180500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,180400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,180300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,180200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,180100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,180000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,175900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,175800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,175700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,175600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,175500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,175400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,175300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,175200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,175100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,175000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,174900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,174800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,174700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,174600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,174500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,174400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,174300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,174200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,174100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,174000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,173900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,173800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,173700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,173600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,173500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,173400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,173300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,173200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,173100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,173000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,172900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,172800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,172700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,172600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,172500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,172400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,172300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,172200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,172100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,172000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,171900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,171800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,171700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,171600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,171500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,171400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,171300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,171200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,171100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,171000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,170900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,170800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,170700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,170600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,170500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,170400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,170300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,170200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,170100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,170000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,165900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,165800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,165700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,165600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,165500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,165400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,165300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,165200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,165100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,165000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,164900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,164800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,164700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,164600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,164500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,164400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,164300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,164200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,164100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,164000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,163900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,163800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,163700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,163600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,163500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,163400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,163300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,163200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,163100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,163000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,162900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,162800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,162700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,162600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,162500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,162400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,162300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,162200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,162100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,162000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,161900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,161800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,161700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,161600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,161500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,161400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,161300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,161200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,161100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,161000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,160900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,160800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,160700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,160600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,160500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,160400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,160300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,160200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,160100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,160000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,155900,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,155800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,155700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,155600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,155500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,155400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,155300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,155200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,155100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,155000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,154900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,154800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,154700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,154600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,154500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,154400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,154300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,154200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,154100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,154000,38002092550,44350,44350,44350,44350,0
|
||||
20250313,153900,38002092550,44350,44350,44350,44350,0
|
||||
20250313,153800,38002092550,44350,44350,44350,44350,0
|
||||
20250313,153700,38002092550,44350,44350,44350,44350,0
|
||||
20250313,153600,38002092550,44350,44350,44350,44350,0
|
||||
20250313,153500,38002092550,44350,44350,44350,44350,0
|
||||
20250313,153400,38002092550,44350,44350,44350,44350,0
|
||||
20250313,153300,38002092550,44350,44350,44350,44350,0
|
||||
20250313,153200,38002092550,44350,44350,44350,44350,0
|
||||
20250313,153100,38002092550,44350,44350,44350,44350,0
|
||||
20250313,153000,38002092550,44350,44350,44350,44350,11387
|
||||
20250313,152900,37497079100,44300,44300,44300,44300,0
|
||||
20250313,152800,37497079100,44300,44300,44300,44300,0
|
||||
20250313,152700,37497079100,44300,44300,44300,44300,0
|
||||
20250313,152600,37497079100,44300,44300,44300,44300,0
|
||||
20250313,152500,37497079100,44300,44300,44300,44300,0
|
||||
20250313,152400,37497079100,44300,44300,44300,44300,0
|
||||
20250313,152300,37497079100,44300,44300,44300,44300,0
|
||||
20250313,152200,37497079100,44300,44300,44300,44300,0
|
||||
20250313,152100,37497079100,44300,44300,44300,44300,0
|
||||
20250313,152000,37497079100,44300,44300,44300,44300,0
|
||||
20250313,151900,37497079100,44300,44250,44300,44200,975
|
||||
20250313,151800,37453924500,44200,44200,44250,44200,593
|
||||
20250313,151700,37427708000,44250,44350,44350,44200,605
|
||||
20250313,151600,37400950350,44300,44250,44325,44250,560
|
||||
20250313,151500,37376149275,44300,44250,44350,44250,858
|
||||
20250313,151400,37338134875,44200,44150,44250,44100,1040
|
||||
20250313,151300,37292162625,44150,44200,44200,44100,128
|
||||
20250313,151200,37286510325,44200,44100,44300,44100,1023
|
||||
20250313,151100,37241333025,44100,44150,44150,44000,1072
|
||||
20250313,151000,37194079475,44150,44000,44150,44000,1382
|
||||
20250313,150900,37133164925,44100,44150,44150,43950,1363
|
||||
20250313,150800,37073137625,44150,44150,44150,44050,1119
|
||||
20250313,150700,37023775675,44100,44400,44400,44100,1545
|
||||
20250313,150600,36955361125,44400,44450,44450,44300,1146
|
||||
20250313,150500,36904525875,44450,44450,44450,44400,172
|
||||
20250313,150400,36896881025,44450,44350,44450,44350,348
|
||||
20250313,150300,36881431525,44350,44250,44350,44250,644
|
||||
20250313,150200,36852893525,44250,44250,44300,44250,651
|
||||
20250313,150100,36824075925,44300,44450,44450,44250,533
|
||||
20250313,150000,36800437325,44450,44600,44650,44450,582
|
||||
20250313,145900,36774500375,44550,44450,44550,44350,1049
|
||||
20250313,145800,36727869675,44400,44600,44600,44350,1754
|
||||
20250313,145700,36649888575,44600,44550,44800,44500,1518
|
||||
20250313,145600,36582126875,44550,44450,44550,44450,617
|
||||
20250313,145500,36554690275,44450,44500,44500,44400,1255
|
||||
20250313,145400,36498893025,44500,44350,44500,44350,626
|
||||
20250313,145300,36471096175,44350,44350,44350,44250,465
|
||||
20250313,145200,36450490475,44350,44350,44350,44300,222
|
||||
20250313,145100,36440651875,44300,44350,44400,44300,780
|
||||
20250313,145000,36406068425,44350,44050,44350,44050,1118
|
||||
20250313,144900,36356652925,44050,44100,44100,44000,783
|
||||
20250313,144800,36322172150,44100,44000,44100,44000,1320
|
||||
20250313,144700,36264067500,44000,43950,44000,43900,1084
|
||||
20250313,144600,36216438100,43900,44050,44050,43900,1283
|
||||
20250313,144500,36160005025,44000,43900,44150,43875,1509
|
||||
20250313,144400,36093611700,43900,44050,44100,43700,3367
|
||||
20250313,144300,35946006450,44050,44000,44100,43900,3023
|
||||
20250313,144200,35813095300,44000,44250,44300,44000,3169
|
||||
20250313,144100,35673369950,44250,44300,44300,44200,706
|
||||
20250313,144000,35642141275,44250,44300,44300,44200,1911
|
||||
20250313,143900,35557634425,44250,44300,44350,44200,1313
|
||||
20250313,143800,35499505275,44350,44400,44450,44250,1417
|
||||
20250313,143700,35436696275,44450,44550,44550,44400,651
|
||||
20250313,143600,35407754725,44500,44300,44600,44300,2585
|
||||
20250313,143500,35292822150,44350,44450,44500,44250,1803
|
||||
20250313,143400,35212806700,44500,44300,44500,44250,2900
|
||||
20250313,143300,35084184000,44300,44400,44450,44200,3326
|
||||
20250313,143200,34936728950,44450,44500,44600,44400,2947
|
||||
20250313,143100,34805593450,44550,44650,44750,44500,1862
|
||||
20250313,143000,34722576250,44650,44700,44800,44650,876
|
||||
20250313,142900,34683423650,44700,44800,44800,44650,930
|
||||
20250313,142800,34641848100,44650,44900,44950,44650,1067
|
||||
20250313,142700,34594020800,44900,44850,44950,44800,891
|
||||
20250313,142600,34554043450,44700,44750,44850,44600,2190
|
||||
20250313,142500,34456100600,44750,44750,44800,44650,1062
|
||||
20250313,142400,34408619850,44750,44750,44800,44650,1171
|
||||
20250313,142300,34356262800,44800,44700,44800,44650,1148
|
||||
20250313,142200,34304921200,44700,44850,44850,44650,1648
|
||||
20250313,142100,34231222000,44850,44850,45000,44700,709
|
||||
20250313,142000,34199421550,44850,44850,44950,44750,985
|
||||
20250313,141900,34155220000,44800,44900,45000,44800,1335
|
||||
20250313,141800,34095299450,44900,44650,44900,44600,2152
|
||||
20250313,141700,33998995500,44600,44650,44750,44600,1547
|
||||
20250313,141600,33929919900,44750,44950,44950,44650,2707
|
||||
20250313,141500,33808660900,44950,44900,44950,44850,1819
|
||||
20250313,141400,33726972550,44900,45100,45100,44900,1734
|
||||
20250313,141300,33648977900,45100,45200,45250,45100,1988
|
||||
20250313,141200,33559224000,45200,45400,45450,45200,2835
|
||||
20250313,141100,33430643350,45450,45250,45450,45250,1894
|
||||
20250313,141000,33344747600,45300,45300,45350,45200,1509
|
||||
20250313,140900,33276450150,45250,45200,45350,45200,2549
|
||||
20250313,140800,33161038400,45150,45050,45200,45000,1735
|
||||
20250313,140700,33082733775,45050,45250,45250,45000,1549
|
||||
20250313,140600,33012783375,45250,45050,45250,45000,1622
|
||||
20250313,140500,32939534275,45050,45050,45100,45000,883
|
||||
20250313,140400,32899770125,45000,45050,45050,44950,550
|
||||
20250313,140300,32875019625,45000,44800,45000,44775,2129
|
||||
20250313,140200,32779335075,44800,44750,44900,44650,2250
|
||||
20250313,140100,32678533650,44800,44900,44900,44750,1101
|
||||
20250313,140000,32629192100,44950,44950,45000,44900,1262
|
||||
20250313,135900,32572474450,45000,45000,45000,44850,1147
|
||||
20250313,135800,32520883650,45000,44800,45000,44800,2010
|
||||
20250313,135700,32430553950,44800,44850,44850,44800,500
|
||||
20250313,135600,32408151500,44850,44900,44900,44850,378
|
||||
20250313,135500,32391191550,44850,44800,44900,44800,690
|
||||
20250313,135400,32360228350,44800,44850,44950,44800,888
|
||||
20250313,135300,32320394225,44850,44750,44850,44700,447
|
||||
20250313,135200,32300365225,44750,44600,44750,44500,775
|
||||
20250313,135100,32265810675,44600,44600,44650,44525,2041
|
||||
20250313,135000,32174826975,44600,44700,44700,44600,779
|
||||
20250313,134900,32140060500,44700,44700,44750,44650,1496
|
||||
20250313,134800,32073225000,44750,44800,44850,44700,546
|
||||
20250313,134700,32048784500,44800,44700,44850,44650,1248
|
||||
20250313,134600,31992945600,44700,44750,44850,44700,694
|
||||
20250313,134500,31961897800,44700,44800,44850,44650,2202
|
||||
20250313,134400,31863415650,44800,44800,44900,44800,472
|
||||
20250313,134300,31842248500,44850,45100,45100,44800,2836
|
||||
20250313,134200,31715017500,45050,44900,45100,44850,2968
|
||||
20250313,134100,31581602150,44900,45100,45150,44850,3283
|
||||
20250313,134000,31433918050,45100,45250,45300,45100,3961
|
||||
20250313,133900,31254883600,45350,45500,45550,45250,10376
|
||||
20250313,133800,30783454525,45450,45100,45500,45100,9338
|
||||
20250313,133700,30359653375,45100,45050,45200,45050,3593
|
||||
20250313,133600,30197474125,45050,44800,45050,44650,3299
|
||||
20250313,133500,30049577175,44800,44800,44800,44550,3018
|
||||
20250313,133400,29914696075,44800,44900,44950,44650,3545
|
||||
20250313,133300,29755838275,44950,45150,45150,44900,5998
|
||||
20250313,133200,29485575575,45150,44850,45300,44750,10597
|
||||
20250313,133100,29008067625,44850,44700,44850,44650,4480
|
||||
20250313,133000,28807634250,44700,44450,44700,44400,8481
|
||||
20250313,132900,28429768950,44450,44350,44450,44300,1019
|
||||
20250313,132800,28384551000,44350,44300,44350,44300,390
|
||||
20250313,132700,28367265750,44300,44250,44300,44250,99
|
||||
20250313,132600,28362884550,44250,44250,44300,44200,217
|
||||
20250313,132500,28353281800,44250,44250,44300,44200,424
|
||||
20250313,132400,28334509300,44250,44250,44250,44200,242
|
||||
20250313,132300,28323810050,44200,44325,44400,44200,785
|
||||
20250313,132200,28289014825,44325,44350,44400,44300,761
|
||||
20250313,132100,28255277500,44400,44400,44400,44350,277
|
||||
20250313,132000,28242981100,44400,44350,44400,44350,1204
|
||||
20250313,131900,28189556850,44350,44350,44375,44350,878
|
||||
20250313,131800,28150616450,44350,44300,44350,44250,740
|
||||
20250313,131700,28117813675,44300,44250,44300,44200,129
|
||||
20250313,131600,28112105150,44250,44200,44250,44200,225
|
||||
20250313,131500,28102151025,44175,44200,44250,44150,606
|
||||
20250313,131400,28075371275,44150,44150,44200,44100,189
|
||||
20250313,131300,28067027750,44150,44050,44150,44050,585
|
||||
20250313,131200,28041229800,44075,44075,44100,44075,433
|
||||
20250313,131100,28022141350,44075,44075,44100,44075,197
|
||||
20250313,131000,28013454775,44075,44100,44100,44075,483
|
||||
20250313,130900,27992165750,44100,44075,44100,44075,620
|
||||
20250313,130800,27964833225,44075,44050,44100,44000,875
|
||||
20250313,130700,27926272600,44000,43900,44100,43850,1377
|
||||
20250313,130600,27865723050,43900,44200,44200,43850,2689
|
||||
20250313,130500,27747322700,44200,44500,44500,44200,3427
|
||||
20250313,130400,27595212650,44500,44300,44500,44300,5325
|
||||
20250313,130300,27358616550,44300,44350,44400,44300,1296
|
||||
20250313,130200,27301120175,44350,44300,44350,44300,526
|
||||
20250313,130100,27277799425,44300,44350,44350,44250,1060
|
||||
20250313,130000,27230844825,44350,44250,44350,44250,1212
|
||||
20250313,125900,27177166125,44250,44200,44250,44200,680
|
||||
20250313,125800,27147102875,44200,44150,44250,44150,740
|
||||
20250313,125700,27114404525,44150,44200,44200,44100,1212
|
||||
20250313,125600,27060888525,44250,44350,44350,44200,2983
|
||||
20250313,125500,26928716325,44350,44350,44350,44300,1004
|
||||
20250313,125400,26884191000,44300,44300,44300,44250,1101
|
||||
20250313,125300,26835422225,44250,44250,44300,44250,666
|
||||
20250313,125200,26805932575,44250,44175,44250,44150,1641
|
||||
20250313,125100,26733365875,44175,44150,44200,44100,1217
|
||||
20250313,125000,26679634250,44150,44100,44150,44050,295
|
||||
20250313,124900,26666618625,44100,44100,44100,44050,474
|
||||
20250313,124800,26645736225,44050,44100,44100,44050,55
|
||||
20250313,124700,26643311250,44050,44000,44050,43950,116
|
||||
20250313,124600,26638209900,44000,43950,44000,43900,1076
|
||||
20250313,124500,26590920600,43950,44050,44050,43900,1113
|
||||
20250313,124400,26541962200,44050,44100,44100,44000,978
|
||||
20250313,124300,26498895800,44050,44150,44250,44050,2371
|
||||
20250313,124200,26394208500,44200,44100,44200,44100,358
|
||||
20250313,124100,26378402575,44100,44150,44200,44100,617
|
||||
20250313,124000,26351162425,44200,44150,44200,44150,199
|
||||
20250313,123900,26342373725,44150,44000,44200,44000,835
|
||||
20250313,123800,26305543025,44000,43950,44050,43950,628
|
||||
20250313,123700,26277905675,44000,44100,44100,44000,852
|
||||
20250313,123600,26240403425,44100,44050,44150,43900,2711
|
||||
20250313,123500,26121090275,44050,44100,44400,44050,2177
|
||||
20250313,123400,26024843375,44100,44100,44250,44100,884
|
||||
20250313,123300,25985805275,44050,44050,44150,44050,739
|
||||
20250313,123200,25953241125,44050,43900,44050,43900,1032
|
||||
20250313,123100,25907899625,43900,43900,43950,43900,272
|
||||
20250313,123000,25895949775,43950,43950,43950,43900,162
|
||||
20250313,122900,25888831825,43950,43800,43950,43800,1449
|
||||
20250313,122800,25825286425,43800,43750,43850,43750,562
|
||||
20250313,122700,25800670875,43750,43650,43800,43650,348
|
||||
20250313,122600,25785458575,43650,43750,43750,43600,910
|
||||
20250313,122500,25745726075,43750,43750,43750,43700,515
|
||||
20250313,122400,25723213925,43750,43700,43800,43700,313
|
||||
20250313,122300,25709519400,43700,43775,43775,43700,89
|
||||
20250313,122200,25705627475,43800,43750,43800,43700,274
|
||||
20250313,122100,25693637575,43750,43700,43750,43650,882
|
||||
20250313,122000,25655084775,43750,43800,43800,43700,279
|
||||
20250313,121900,25642877375,43800,43800,43800,43650,1644
|
||||
20250313,121800,25571060875,43800,43850,43850,43800,178
|
||||
20250313,121700,25563261725,43850,43825,43900,43825,204
|
||||
20250313,121600,25554316200,43800,43850,43900,43800,257
|
||||
20250313,121500,25543045650,43850,43850,43850,43850,242
|
||||
20250313,121400,25532433950,43850,43800,43850,43800,492
|
||||
20250313,121300,25510868150,43800,43800,43800,43700,368
|
||||
20250313,121200,25494770450,43800,43800,43850,43700,456
|
||||
20250313,121100,25474804800,43850,43750,43850,43700,307
|
||||
20250313,121000,25461373850,43750,43750,43900,43650,853
|
||||
20250313,120900,25424025800,43750,43550,43800,43450,2471
|
||||
20250313,120800,25316220200,43550,43700,43700,43400,1206
|
||||
20250313,120700,25263703500,43700,43650,43700,43600,255
|
||||
20250313,120600,25252565650,43650,43500,43700,43500,1303
|
||||
20250313,120500,25195756650,43500,43450,43500,43250,1691
|
||||
20250313,120400,25122376300,43500,43550,43600,43500,1424
|
||||
20250313,120300,25060409000,43600,43650,43650,43450,2775
|
||||
20250313,120200,24939568800,43650,43975,44000,43600,2572
|
||||
20250313,120100,24827002125,44000,44100,44150,43950,738
|
||||
20250313,120000,24794492475,44100,44100,44100,44050,520
|
||||
20250313,115900,24771574925,44100,44050,44100,44050,547
|
||||
20250313,115800,24747461075,44050,44000,44050,44000,410
|
||||
20250313,115700,24729410925,44100,44000,44100,44000,453
|
||||
20250313,115600,24709469475,44000,43950,44000,43950,409
|
||||
20250313,115500,24691486925,44000,44000,44050,43900,797
|
||||
20250313,115400,24656421925,44050,44000,44050,43950,541
|
||||
20250313,115300,24632608925,44000,43900,44000,43850,761
|
||||
20250313,115200,24599187975,43900,43800,43950,43700,2657
|
||||
20250313,115100,24482812225,43850,43850,43850,43800,413
|
||||
20250313,115000,24464705125,43850,43950,43950,43850,602
|
||||
20250313,114900,24438284075,43900,43950,44000,43850,756
|
||||
20250313,114800,24405084125,43900,43950,44000,43900,365
|
||||
20250313,114700,24389042575,44000,44000,44000,43950,584
|
||||
20250313,114600,24363352375,43950,43950,43950,43850,510
|
||||
20250313,114500,24340952675,43950,44050,44050,43950,548
|
||||
20250313,114400,24316839175,44050,44050,44050,44000,686
|
||||
20250313,114300,24286628325,43950,43700,44000,43700,2534
|
||||
20250313,114200,24175389125,43700,43850,43850,43700,511
|
||||
20250313,114100,24153017075,43850,43750,43850,43700,558
|
||||
20250313,114000,24128576625,43750,43750,43850,43650,1078
|
||||
20250313,113900,24081436700,43725,43900,43950,43700,1888
|
||||
20250313,113800,23998704975,43850,43700,43900,43700,1109
|
||||
20250313,113700,23950087725,43800,43900,43900,43650,3923
|
||||
20250313,113600,23778318650,43900,44200,44200,43900,1217
|
||||
20250313,113500,23724703100,44200,44100,44200,44050,628
|
||||
20250313,113400,23696997500,44150,44000,44150,44000,1092
|
||||
20250313,113300,23648874150,44050,43950,44100,43850,2486
|
||||
20250313,113200,23539595550,43950,44200,44250,43850,3327
|
||||
20250313,113100,23393020350,44200,44350,44350,44200,1793
|
||||
20250313,113000,23313645800,44350,44300,44400,44300,1569
|
||||
20250313,112900,23244061500,44350,44500,44500,44200,5881
|
||||
20250313,112800,22983014400,44450,44400,44450,44300,2878
|
||||
20250313,112700,22855281800,44350,44000,44450,44000,3559
|
||||
20250313,112600,22697449850,44000,44250,44400,44000,5050
|
||||
20250313,112500,22474080550,44300,44300,44400,44250,3487
|
||||
20250313,112400,22319578775,44250,44150,44500,44050,16295
|
||||
20250313,112300,21598667300,44150,43900,44150,43850,7992
|
||||
20250313,112200,21247000350,43900,43750,43950,43700,3016
|
||||
20250313,112100,21114590675,43800,43850,43900,43750,2840
|
||||
20250313,112000,20990106850,43850,43650,43850,43650,4987
|
||||
20250313,111900,20771983600,43650,43400,43650,43350,6389
|
||||
20250313,111800,20493804650,43350,43450,43500,43350,700
|
||||
20250313,111700,20463388500,43500,43350,43500,43350,578
|
||||
20250313,111600,20438271850,43350,43450,43450,43350,668
|
||||
20250313,111500,20409285550,43450,43500,43550,43400,366
|
||||
20250313,111400,20393366300,43450,43400,43450,43350,1124
|
||||
20250313,111300,20344576400,43400,43400,43450,43350,982
|
||||
20250313,111200,20301954750,43450,43550,43550,43200,3872
|
||||
20250313,111100,20134091050,43500,43550,43600,43500,948
|
||||
20250313,111000,20092817550,43550,43650,43650,43500,1406
|
||||
20250313,110900,20031528250,43650,43600,43650,43500,1781
|
||||
20250313,110800,19953872250,43600,43500,43650,43500,2908
|
||||
20250313,110700,19827168650,43500,43450,43500,43400,730
|
||||
20250313,110600,19795434300,43500,43450,43500,43450,563
|
||||
20250313,110500,19770951650,43500,43500,43550,43500,1069
|
||||
20250313,110400,19724421500,43500,43525,43550,43500,1503
|
||||
20250313,110300,19658999425,43500,43450,43550,43450,702
|
||||
20250313,110200,19628467425,43500,43500,43500,43250,2555
|
||||
20250313,110100,19517510075,43500,43500,43550,43500,2315
|
||||
20250313,110000,19416729775,43500,43600,43600,43500,3659
|
||||
20250313,105900,19257301350,43600,43500,43600,43500,12625
|
||||
20250313,105800,18707695725,43500,43400,43500,43350,2167
|
||||
20250313,105700,18613593400,43400,43150,43500,43150,12018
|
||||
20250313,105600,18092161100,43200,43200,43250,43150,961
|
||||
20250313,105500,18050643700,43200,43250,43250,43200,325
|
||||
20250313,105400,18036592400,43250,43250,43250,43200,316
|
||||
20250313,105300,18022929000,43250,43250,43300,43200,793
|
||||
20250313,105200,17988629400,43300,43250,43300,43200,1032
|
||||
20250313,105100,17943989950,43300,43200,43300,43150,889
|
||||
20250313,105000,17905555475,43100,43150,43200,43100,927
|
||||
20250313,104900,17865559150,43150,43150,43200,43150,598
|
||||
20250313,104800,17839748800,43150,43200,43200,43150,533
|
||||
20250313,104700,17816731950,43200,43200,43250,43200,425
|
||||
20250313,104600,17798363150,43200,43050,43200,43050,557
|
||||
20250313,104500,17774332250,43100,43150,43150,43100,279
|
||||
20250313,104400,17762305250,43150,43000,43150,42950,653
|
||||
20250313,104300,17734204650,43000,42950,43000,42950,517
|
||||
20250313,104200,17711987700,43000,43000,43050,42950,728
|
||||
20250313,104100,17680692750,43000,43150,43150,43000,1387
|
||||
20250313,104000,17620936200,43150,43250,43250,43150,539
|
||||
20250313,103900,17597643900,43250,43150,43250,43150,422
|
||||
20250313,103800,17579415950,43200,43300,43350,43150,1536
|
||||
20250313,103700,17512995150,43300,43150,43350,43100,3269
|
||||
20250313,103600,17371575400,43150,43050,43150,43000,945
|
||||
20250313,103500,17330882000,43050,43000,43050,42950,643
|
||||
20250313,103400,17303222200,43000,43000,43050,42950,656
|
||||
20250313,103300,17275016550,43000,43050,43050,43000,1205
|
||||
20250313,103200,17223186300,43100,43100,43150,43000,1342
|
||||
20250313,103100,17165385700,43100,43250,43250,43100,1836
|
||||
20250313,103000,17086100300,43250,43350,43350,43200,2439
|
||||
20250313,102900,16980599150,43350,43250,43350,43200,2327
|
||||
20250313,102800,16879927700,43250,43350,43350,43200,3224
|
||||
20250313,102700,16740415850,43300,43100,43450,43100,16295
|
||||
20250313,102600,16034476200,43150,43050,43150,43050,3255
|
||||
20250313,102500,15894173100,43050,42950,43100,42950,3234
|
||||
20250313,102400,15755032700,42900,42950,42950,42900,409
|
||||
20250313,102300,15737472900,42900,43000,43000,42900,734
|
||||
20250313,102200,15705950450,43000,42950,43000,42950,716
|
||||
20250313,102100,15675175650,43000,43050,43100,42950,1611
|
||||
20250313,102000,15605851750,43050,42800,43050,42800,4962
|
||||
20250313,101900,15392708900,42800,42850,42850,42800,1008
|
||||
20250313,101800,15349554400,42800,42750,42850,42750,616
|
||||
20250313,101700,15323193150,42800,42800,42800,42750,667
|
||||
20250313,101600,15294656050,42800,42550,42800,42550,1423
|
||||
20250313,101500,15233940750,42550,42650,42650,42550,787
|
||||
20250313,101400,15200404800,42650,42800,42800,42650,929
|
||||
20250313,101300,15160724650,42750,42650,42750,42650,1776
|
||||
20250313,101200,15084886300,42650,42700,42850,42650,1253
|
||||
20250313,101100,15031295700,42700,42650,42700,42600,1111
|
||||
20250313,101000,14983886900,42700,42600,42700,42600,1338
|
||||
20250313,100900,14926794500,42550,42500,42600,42450,2626
|
||||
20250313,100800,14815169950,42500,42250,42500,42200,1788
|
||||
20250313,100700,14739400750,42250,42250,42300,42200,1374
|
||||
20250313,100600,14681337150,42250,42300,42350,42250,459
|
||||
20250313,100500,14661929500,42300,42350,42350,42250,809
|
||||
20250313,100400,14627697775,42350,42450,42500,42300,1040
|
||||
20250313,100300,14583624975,42450,42300,42550,42250,1724
|
||||
20250313,100200,14510517575,42300,42600,42600,42150,4029
|
||||
20250313,100100,14339950275,42600,42700,42850,42500,4967
|
||||
20250313,100000,14128152375,42700,42850,42900,42650,2022
|
||||
20250313,095900,14041651025,42900,42900,43000,42850,1254
|
||||
20250313,095800,13987807175,42950,42650,42950,42650,1789
|
||||
20250313,095700,13911182275,42650,42650,42800,42600,1216
|
||||
20250313,095600,13859230725,42650,42700,42800,42600,1261
|
||||
20250313,095500,13805427225,42700,42750,42800,42700,477
|
||||
20250313,095400,13785028525,42800,42650,42800,42650,1780
|
||||
20250313,095300,13708901675,42650,42950,42950,42650,2695
|
||||
20250313,095200,13593496725,42900,43200,43200,42750,5699
|
||||
20250313,095100,13348351125,43200,42800,43200,42750,18444
|
||||
20250313,095000,12554449125,42800,42650,42800,42600,3475
|
||||
20250313,094900,12405913825,42600,42450,42600,42450,3298
|
||||
20250313,094800,12265612300,42450,42250,42450,42200,1288
|
||||
20250313,094700,12211134150,42250,42200,42250,42100,1064
|
||||
20250313,094600,12166254925,42200,42250,42500,42200,1710
|
||||
20250313,094500,12093883075,42250,42300,42350,42200,1868
|
||||
20250313,094400,12014969025,42300,42500,42550,42300,2666
|
||||
20250313,094300,11901955875,42500,42500,42550,42400,4783
|
||||
20250313,094200,11698872925,42450,42800,42800,42450,3855
|
||||
20250313,094100,11534698175,42800,42550,42800,42400,3981
|
||||
20250313,094000,11365092375,42550,42800,42800,42350,4451
|
||||
20250313,093900,11175583625,42800,42500,42950,42500,6913
|
||||
20250313,093800,10880176000,42500,42250,42650,42250,7404
|
||||
20250313,093700,10565837550,42300,42000,42300,41900,5067
|
||||
20250313,093600,10352382850,42000,42000,42050,41900,1149
|
||||
20250313,093500,10304136750,42000,41950,42025,41850,3399
|
||||
20250313,093400,10161586550,41900,41700,41950,41700,3389
|
||||
20250313,093300,10019724650,41750,41700,41750,41600,1453
|
||||
20250313,093200,9959176750,41750,41800,41800,41600,950
|
||||
20250313,093100,9919537750,41750,41350,41850,41350,4372
|
||||
20250313,093000,9737206775,41350,41550,41550,41350,1813
|
||||
20250313,092900,9662045625,41500,41650,41650,41500,1216
|
||||
20250313,092800,9611497600,41600,41600,41650,41550,642
|
||||
20250313,092700,9584778800,41550,41600,41600,41500,593
|
||||
20250313,092600,9560136800,41600,41450,41650,41400,390
|
||||
20250313,092500,9543937250,41450,41400,41450,41350,288
|
||||
20250313,092400,9532012700,41350,41600,41650,41350,1738
|
||||
20250313,092300,9459926350,41700,41550,41700,41450,3018
|
||||
20250313,092200,9334536300,41500,41550,41550,41450,1978
|
||||
20250313,092100,9252440000,41550,41650,41800,41500,4281
|
||||
20250313,092000,9073977250,41650,40850,41650,40800,3753
|
||||
20250313,091900,8918780100,40800,40800,40900,40700,3885
|
||||
20250313,091800,8760273400,40800,41100,41150,40800,10940
|
||||
20250313,091700,8311763075,41150,41250,41250,41050,6240
|
||||
20250313,091600,8055081725,41250,41300,41400,41250,1212
|
||||
20250313,091500,8004981575,41350,41300,41400,41200,3092
|
||||
20250313,091400,7877349675,41450,41375,41450,41225,2875
|
||||
20250313,091300,7758513725,41375,41450,41550,41300,2624
|
||||
20250313,091200,7649742900,41450,41300,41450,41200,6710
|
||||
20250313,091100,7372811025,41300,41600,41625,41150,14142
|
||||
20250313,091000,6787499550,41600,41900,42000,41600,7158
|
||||
20250313,090900,6488246900,41900,41750,41900,41725,3189
|
||||
20250313,090800,6354946275,41750,41850,41850,41500,8957
|
||||
20250313,090700,5981808125,41850,41900,42050,41800,8306
|
||||
20250313,090600,5633821875,41950,42000,42050,41800,7055
|
||||
20250313,090500,5338038475,42000,42200,42250,42000,6685
|
||||
20250313,090400,5056570275,42200,42500,42550,42200,7431
|
||||
20250313,090300,4741640650,42350,42250,42600,42000,14206
|
||||
20250313,090200,4142332100,42200,42600,42700,42200,12809
|
||||
20250313,090100,3599435250,42650,42850,43250,42600,37385
|
||||
20250313,090000,1994852400,42850,42100,42900,42100,47039
|
||||
|
Reference in New Issue
Block a user