Update 2025-03-13 3595 candle_min
This commit is contained in:
754
365340/min/candle-20250313.csv
Normal file
754
365340/min/candle-20250313.csv
Normal file
@@ -0,0 +1,754 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,213200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,213100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,213000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,212900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,212800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,212700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,212600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,212500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,212400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,212300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,212200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,212100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,212000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,211900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,211800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,211700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,211600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,211500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,211400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,211300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,211200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,211100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,211000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,210900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,210800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,210700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,210600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,210500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,210400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,210300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,210200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,210100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,210000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,205900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,205800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,205700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,205600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,205500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,205400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,205300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,205200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,205100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,205000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,204900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,204800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,204700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,204600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,204500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,204400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,204300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,204200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,204100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,204000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,203900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,203800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,203700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,203600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,203500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,203400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,203300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,203200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,203100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,203000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,202900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,202800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,202700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,202600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,202500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,202400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,202300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,202200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,202100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,202000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,201900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,201800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,201700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,201600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,201500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,201400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,201300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,201200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,201100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,201000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,200900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,200800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,200700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,200600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,200500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,200400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,200300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,200200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,200100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,200000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,195900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,195800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,195700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,195600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,195500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,195400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,195300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,195200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,195100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,195000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,194900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,194800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,194700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,194600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,194500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,194400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,194300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,194200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,194100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,194000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,193900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,193800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,193700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,193600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,193500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,193400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,193300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,193200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,193100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,193000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,192900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,192800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,192700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,192600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,192500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,192400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,192300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,192200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,192100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,192000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,191900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,191800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,191700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,191600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,191500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,191400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,191300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,191200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,191100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,191000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,190900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,190800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,190700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,190600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,190500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,190400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,190300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,190200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,190100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,190000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,185900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,185800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,185700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,185600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,185500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,185400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,185300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,185200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,185100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,185000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,184900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,184800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,184700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,184600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,184500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,184400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,184300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,184200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,184100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,184000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,183900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,183800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,183700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,183600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,183500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,183400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,183300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,183200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,183100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,183000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,182900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,182800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,182700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,182600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,182500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,182400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,182300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,182200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,182100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,182000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,181900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,181800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,181700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,181600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,181500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,181400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,181300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,181200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,181100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,181000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,180900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,180800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,180700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,180600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,180500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,180400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,180300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,180200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,180100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,180000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,175900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,175800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,175700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,175600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,175500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,175400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,175300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,175200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,175100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,175000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,174900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,174800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,174700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,174600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,174500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,174400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,174300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,174200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,174100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,174000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,173900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,173800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,173700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,173600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,173500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,173400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,173300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,173200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,173100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,173000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,172900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,172800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,172700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,172600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,172500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,172400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,172300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,172200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,172100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,172000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,171900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,171800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,171700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,171600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,171500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,171400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,171300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,171200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,171100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,171000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,170900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,170800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,170700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,170600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,170500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,170400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,170300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,170200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,170100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,170000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,165900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,165800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,165700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,165600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,165500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,165400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,165300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,165200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,165100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,165000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,164900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,164800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,164700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,164600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,164500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,164400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,164300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,164200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,164100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,164000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,163900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,163800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,163700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,163600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,163500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,163400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,163300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,163200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,163100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,163000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,162900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,162800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,162700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,162600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,162500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,162400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,162300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,162200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,162100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,162000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,161900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,161800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,161700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,161600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,161500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,161400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,161300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,161200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,161100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,161000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,160900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,160800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,160700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,160600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,160500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,160400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,160300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,160200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,160100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,160000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,155900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,155800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,155700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,155600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,155500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,155400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,155300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,155200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,155100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,155000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,154900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,154800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,154700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,154600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,154500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,154400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,154300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,154200,1938470825,34200,34200,34200,34200,0
|
||||
20250313,154100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,154000,1938470825,34200,34200,34200,34200,0
|
||||
20250313,153900,1938470825,34200,34200,34200,34200,0
|
||||
20250313,153800,1938470825,34200,34200,34200,34200,0
|
||||
20250313,153700,1938470825,34200,34200,34200,34200,0
|
||||
20250313,153600,1938470825,34200,34200,34200,34200,0
|
||||
20250313,153500,1938470825,34200,34200,34200,34200,0
|
||||
20250313,153400,1938470825,34200,34200,34200,34200,0
|
||||
20250313,153300,1938470825,34200,34200,34200,34200,0
|
||||
20250313,153200,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,153100,1938470825,34200,34200,34200,34200,0
|
||||
20250313,153000,1938470825,34200,34200,34200,34200,14772
|
||||
20250313,152900,1433268425,34350,34350,34350,34350,0
|
||||
20250313,152800,1433268425,34350,34350,34350,34350,0
|
||||
20250313,152700,1433268425,34350,34350,34350,34350,0
|
||||
20250313,152600,1433268425,34350,34350,34350,34350,0
|
||||
20250313,152500,1433268425,34350,34350,34350,34350,0
|
||||
20250313,152400,1433268425,34350,34350,34350,34350,0
|
||||
20250313,152300,1433268425,34350,34350,34350,34350,0
|
||||
20250313,152200,1433268425,34350,34350,34350,34350,0
|
||||
20250313,152100,1433268425,34350,34350,34350,34350,0
|
||||
20250313,152000,1433268425,34350,34350,34350,34350,0
|
||||
20250313,151900,1433268425,34350,34300,34350,34300,311
|
||||
20250313,151800,1422598775,34300,34350,34400,34300,603
|
||||
20250313,151700,1401885375,34400,34350,34400,34350,296
|
||||
20250313,151600,1391716725,34350,34375,34375,34350,284
|
||||
20250313,151500,1381960325,34350,34350,34375,34350,57
|
||||
20250313,151400,1380002075,34350,34350,34400,34350,228
|
||||
20250313,151300,1372170075,34350,34400,34400,34350,51
|
||||
20250313,151200,1370417225,34350,34400,34400,34350,240
|
||||
20250313,151100,1362163225,34350,34350,34350,34350,53
|
||||
20250313,151000,1360342675,34350,34350,34400,34350,214
|
||||
20250313,150900,1352991225,34350,34350,34400,34350,20
|
||||
20250313,150800,1352304175,34350,34400,34450,34350,583
|
||||
20250313,150700,1332249125,34450,34450,34450,34400,26
|
||||
20250313,150600,1331354375,34450,34400,34450,34400,425
|
||||
20250313,150500,1316734275,34400,34450,34450,34400,55
|
||||
20250313,150400,1314841025,34450,34450,34450,34400,38
|
||||
20250313,150300,1313533475,34400,34400,34450,34400,191
|
||||
20250313,150200,1306962425,34400,34400,34450,34400,39
|
||||
20250313,150100,1305620575,34400,34450,34450,34400,408
|
||||
20250313,150000,1291585250,34450,34400,34450,34400,16
|
||||
20250313,145900,1291034500,34450,34400,34450,34400,55
|
||||
20250313,145800,1289140000,34400,34400,34450,34400,15
|
||||
20250313,145700,1288623650,34400,34400,34450,34400,25
|
||||
20250313,145600,1287762900,34450,34425,34450,34400,35
|
||||
20250313,145500,1286557325,34450,34450,34450,34400,39
|
||||
20250313,145400,1285215350,34450,34400,34450,34400,21
|
||||
20250313,145300,1284492200,34400,34450,34450,34400,22
|
||||
20250313,145200,1283735000,34450,34450,34450,34400,15
|
||||
20250313,145100,1283218450,34400,34400,34450,34400,69
|
||||
20250313,145000,1280841900,34450,34450,34450,34400,193
|
||||
20250313,144900,1274193300,34450,34400,34450,34400,15
|
||||
20250313,144800,1273676950,34400,34450,34450,34400,50
|
||||
20250313,144700,1271956200,34450,34450,34450,34400,119
|
||||
20250313,144600,1267856925,34450,34425,34450,34425,16
|
||||
20250313,144500,1267305850,34425,34425,34425,34425,9
|
||||
20250313,144400,1266996025,34400,34400,34400,34400,6
|
||||
20250313,144300,1266789625,34450,34500,34500,34400,2205
|
||||
20250313,144200,1190740525,34500,34550,34550,34500,361
|
||||
20250313,144100,1178285825,34500,34500,34500,34500,5
|
||||
20250313,144000,1178113325,34500,34550,34550,34500,187
|
||||
20250313,143900,1171659975,34550,34500,34550,34500,11
|
||||
20250313,143800,1171280375,34500,34500,34500,34500,6
|
||||
20250313,143700,1171073375,34550,34550,34550,34550,195
|
||||
20250313,143600,1164336125,34550,34550,34550,34550,46
|
||||
20250313,143500,1162746825,34550,34500,34550,34500,46
|
||||
20250313,143400,1161157875,34500,34500,34500,34500,5
|
||||
20250313,143300,1160985375,34500,34550,34550,34500,200
|
||||
20250313,143200,1154076375,34550,34575,34575,34550,23
|
||||
20250313,143100,1153281200,34575,34550,34600,34550,27
|
||||
20250313,143000,1152347325,34550,34500,34550,34500,14
|
||||
20250313,142900,1151863875,34500,34500,34550,34500,10
|
||||
20250313,142800,1151518625,34500,34550,34550,34500,9
|
||||
20250313,142700,1151207925,34550,34500,34550,34500,130
|
||||
20250313,142600,1146721925,34550,34500,34550,34500,120
|
||||
20250313,142500,1142581325,34500,34550,34550,34500,27
|
||||
20250313,142400,1141649725,34500,34500,34500,34500,9
|
||||
20250313,142300,1141339225,34550,34500,34550,34500,8
|
||||
20250313,142200,1141063075,34550,34550,34550,34500,7
|
||||
20250313,142100,1140821475,34500,34500,34550,34500,28
|
||||
20250313,142000,1139854625,34550,34550,34550,34500,13
|
||||
20250313,141900,1139405725,34550,34550,34550,34500,216
|
||||
20250313,141800,1131947175,34550,34550,34550,34550,6
|
||||
20250313,141700,1131739875,34550,34600,34600,34550,24
|
||||
20250313,141600,1130910175,34550,34550,34550,34550,9
|
||||
20250313,141500,1130599225,34550,34550,34550,34550,10
|
||||
20250313,141400,1130253725,34550,34550,34550,34550,96
|
||||
20250313,141300,1126936925,34550,34550,34550,34550,23
|
||||
20250313,141200,1126142275,34550,34575,34575,34550,75
|
||||
20250313,141100,1123550975,34550,34550,34550,34550,5
|
||||
20250313,141000,1123378225,34550,34550,34600,34500,148
|
||||
20250313,140900,1118270075,34550,34550,34600,34550,145
|
||||
20250313,140800,1113257775,34550,34550,34600,34550,83
|
||||
20250313,140700,1110386625,34550,34550,34550,34550,5
|
||||
20250313,140600,1110213875,34550,34550,34550,34550,19
|
||||
20250313,140500,1109557425,34550,34550,34550,34550,49
|
||||
20250313,140400,1107864475,34550,34500,34550,34500,254
|
||||
20250313,140300,1099089025,34500,34550,34550,34500,16
|
||||
20250313,140200,1098536425,34550,34500,34550,34500,8
|
||||
20250313,140100,1098260275,34500,34550,34600,34500,183
|
||||
20250313,140000,1091937525,34550,34550,34550,34550,47
|
||||
20250313,135900,1090313675,34550,34550,34600,34550,16
|
||||
20250313,135800,1089760325,34550,34550,34600,34550,14
|
||||
20250313,135700,1089276425,34550,34550,34550,34550,6
|
||||
20250313,135600,1089069125,34550,34550,34550,34550,28
|
||||
20250313,135500,1088101725,34550,34550,34550,34550,6
|
||||
20250313,135400,1087894425,34600,34625,34625,34600,122
|
||||
20250313,135300,1083672950,34625,34625,34625,34625,4
|
||||
20250313,135200,1083534450,34600,34600,34600,34600,39
|
||||
20250313,135100,1082185050,34550,34500,34550,34500,180
|
||||
20250313,135000,1075966100,34550,34550,34550,34550,167
|
||||
20250313,134900,1070196250,34550,34600,34600,34550,86
|
||||
20250313,134800,1067224200,34600,34600,34600,34600,11
|
||||
20250313,134700,1066843600,34550,34550,34550,34550,15
|
||||
20250313,134600,1066325350,34550,34550,34550,34550,90
|
||||
20250313,134500,1063215850,34550,34550,34550,34500,40
|
||||
20250313,134400,1061833900,34550,34550,34550,34550,52
|
||||
20250313,134300,1060037300,34550,34550,34550,34550,37
|
||||
20250313,134200,1058758950,34550,34550,34550,34550,20
|
||||
20250313,134100,1058067950,34550,34550,34550,34550,70
|
||||
20250313,134000,1055649450,34600,34550,34600,34550,183
|
||||
20250313,133900,1049326750,34550,34550,34550,34550,394
|
||||
20250313,133800,1035714050,34600,34600,34600,34600,20
|
||||
20250313,133700,1035022050,34600,34650,34650,34550,1058
|
||||
20250313,133600,998434150,34600,34600,34600,34600,2
|
||||
20250313,133500,998364950,34600,34600,34600,34600,2
|
||||
20250313,133400,998295750,34600,34650,34650,34600,22
|
||||
20250313,133300,997533500,34600,34600,34600,34600,3
|
||||
20250313,133200,997429700,34600,34625,34625,34600,21
|
||||
20250313,133100,996702750,34650,34650,34650,34650,5
|
||||
20250313,133000,996529500,34650,34650,34650,34650,2
|
||||
20250313,132900,996460200,34650,34650,34650,34650,1
|
||||
20250313,132800,996425550,34625,34625,34625,34625,1
|
||||
20250313,132700,996390925,34650,34650,34650,34650,8
|
||||
20250313,132600,996113725,34650,34650,34650,34650,11
|
||||
20250313,132500,995732575,34650,34600,34650,34600,5
|
||||
20250313,132400,995559375,34650,34650,34650,34650,8
|
||||
20250313,132300,995282175,34650,34600,34650,34600,6
|
||||
20250313,132200,995074325,34600,34600,34600,34600,25
|
||||
20250313,132100,994209325,34600,34600,34600,34600,117
|
||||
20250313,132000,990161125,34650,34650,34650,34650,0
|
||||
20250313,131900,990161125,34650,34600,34650,34600,4
|
||||
20250313,131800,990022575,34650,34650,34650,34650,1
|
||||
20250313,131700,989987925,34650,34650,34650,34650,25
|
||||
20250313,131600,989121675,34650,34650,34650,34650,0
|
||||
20250313,131500,989121675,34650,34650,34675,34650,78
|
||||
20250313,131400,986418925,34700,34700,34700,34700,2
|
||||
20250313,131300,986349525,34650,34650,34650,34650,60
|
||||
20250313,131200,984270525,34600,34600,34600,34600,10
|
||||
20250313,131100,983924525,34600,34650,34650,34600,30
|
||||
20250313,131000,982886025,34700,34700,34700,34700,2
|
||||
20250313,130900,982816625,34700,34700,34700,34700,5
|
||||
20250313,130800,982643125,34600,34700,34700,34600,2
|
||||
20250313,130700,982573825,34600,34600,34600,34600,1
|
||||
20250313,130600,982539225,34600,34650,34650,34600,87
|
||||
20250313,130500,979526775,34650,34650,34650,34650,0
|
||||
20250313,130400,979526775,34650,34650,34650,34650,11
|
||||
20250313,130300,979145625,34600,34600,34600,34600,22
|
||||
20250313,130200,978384425,34600,34600,34600,34600,25
|
||||
20250313,130100,977519425,34600,34650,34650,34600,325
|
||||
20250313,130000,966274175,34600,34650,34650,34600,2
|
||||
20250313,125900,966204925,34650,34650,34650,34650,21
|
||||
20250313,125800,965477275,34650,34650,34650,34650,6
|
||||
20250313,125700,965269375,34600,34650,34650,34600,6
|
||||
20250313,125600,965061525,34650,34650,34650,34650,28
|
||||
20250313,125500,964091325,34650,34650,34700,34650,28
|
||||
20250313,125400,963121000,34600,34600,34600,34600,6
|
||||
20250313,125300,962913400,34600,34600,34650,34600,150
|
||||
20250313,125200,957721900,34650,34650,34650,34650,10
|
||||
20250313,125100,957375400,34650,34650,34650,34600,90
|
||||
20250313,125000,954260450,34650,34600,34650,34600,48
|
||||
20250313,124900,952597300,34650,34700,34700,34600,1390
|
||||
20250313,124800,904386000,34700,34750,34750,34700,167
|
||||
20250313,124700,898586250,34750,34750,34750,34750,75
|
||||
20250313,124600,895980000,34750,34750,34750,34750,20
|
||||
20250313,124500,895285000,34750,34700,34750,34700,122
|
||||
20250313,124400,891051100,34750,34750,34750,34750,27
|
||||
20250313,124300,890112850,34750,34750,34750,34750,74
|
||||
20250313,124200,887541350,34700,34750,34750,34700,615
|
||||
20250313,124100,866194500,34800,34800,34800,34800,14
|
||||
20250313,124000,865707300,34800,34800,34800,34800,7
|
||||
20250313,123900,865463700,34800,34800,34800,34800,1
|
||||
20250313,123800,865428900,34750,34750,34750,34750,0
|
||||
20250313,123700,865428900,34750,34750,34750,34750,6
|
||||
20250313,123600,865220400,34750,34750,34775,34750,224
|
||||
20250313,123500,857436375,34750,34750,34750,34750,6
|
||||
20250313,123400,857227875,34750,34750,34750,34750,1
|
||||
20250313,123300,857193125,34750,34700,34750,34700,6
|
||||
20250313,123200,856984675,34750,34750,34750,34750,2
|
||||
20250313,123100,856915175,34750,34750,34750,34750,50
|
||||
20250313,123000,855177675,34700,34750,34800,34700,503
|
||||
20250313,122900,837699425,34750,34750,34750,34750,1
|
||||
20250313,122800,837664675,34800,34800,34800,34800,0
|
||||
20250313,122700,837664675,34800,34800,34800,34800,17
|
||||
20250313,122600,837073075,34800,34800,34800,34800,1
|
||||
20250313,122500,837038275,34800,34800,34800,34800,13
|
||||
20250313,122400,836585875,34800,34800,34800,34750,20
|
||||
20250313,122300,835889925,34800,34800,34800,34800,6
|
||||
20250313,122200,835681125,34800,34800,34800,34800,12
|
||||
20250313,122100,835263525,34800,34800,34800,34800,75
|
||||
20250313,122000,832653525,34800,34800,34800,34800,114
|
||||
20250313,121900,828686325,34800,34800,34800,34800,0
|
||||
20250313,121800,828686325,34800,34800,34800,34800,0
|
||||
20250313,121700,828686325,34800,34800,34800,34800,411
|
||||
20250313,121600,814383525,34800,34800,34800,34750,522
|
||||
20250313,121500,796243375,34750,34800,34800,34750,4
|
||||
20250313,121400,796104225,34800,34800,34800,34800,15
|
||||
20250313,121300,795582225,34800,34800,34800,34800,30
|
||||
20250313,121200,794538225,34800,34750,34800,34750,12
|
||||
20250313,121100,794120675,34800,34800,34800,34800,116
|
||||
20250313,121000,790083875,34800,34800,34800,34800,27
|
||||
20250313,120900,789144275,34800,34800,34800,34800,1
|
||||
20250313,120800,789109475,34800,34800,34800,34750,573
|
||||
20250313,120700,769169125,34800,34800,34800,34800,86
|
||||
20250313,120600,766176325,34800,34800,34800,34800,1
|
||||
20250313,120500,766141525,34850,34850,34850,34850,3
|
||||
20250313,120400,766036975,34850,34850,34850,34800,686
|
||||
20250313,120300,742132775,34850,34850,34850,34850,49
|
||||
20250313,120200,740425125,34850,34900,34900,34850,420
|
||||
20250313,120100,725773025,34950,34950,34950,34950,5
|
||||
20250313,120000,725598275,34950,34950,34950,34950,30
|
||||
20250313,115900,724549775,34950,34950,34950,34950,14
|
||||
20250313,115800,724060475,34950,34950,34950,34950,30
|
||||
20250313,115700,723011975,34950,34900,34950,34900,115
|
||||
20250313,115600,718996975,34900,34900,34900,34900,50
|
||||
20250313,115500,717251975,34900,34900,34900,34900,1
|
||||
20250313,115400,717217075,34950,34900,34950,34900,154
|
||||
20250313,115300,711834825,34950,34950,34950,34950,5
|
||||
20250313,115200,711660075,34900,34900,34950,34900,47
|
||||
20250313,115100,710017525,34950,34950,34950,34900,21
|
||||
20250313,115000,709283625,34900,34900,34900,34900,134
|
||||
20250313,114900,704607025,34900,34900,34900,34900,1
|
||||
20250313,114800,704572125,34900,34950,34950,34900,21
|
||||
20250313,114700,703838225,34950,34950,34950,34950,0
|
||||
20250313,114600,703838225,34950,34950,34950,34950,5
|
||||
20250313,114500,703663475,34950,34950,34950,34950,4
|
||||
20250313,114400,703523675,34900,34900,34900,34900,52
|
||||
20250313,114300,701708875,34950,34950,34950,34950,1
|
||||
20250313,114200,701673925,34950,34950,34950,34950,5
|
||||
20250313,114100,701499175,34950,34900,34950,34900,7
|
||||
20250313,114000,701254625,34900,34950,34950,34900,7
|
||||
20250313,113900,701010075,34900,34950,34950,34900,2
|
||||
20250313,113800,700940225,34950,34950,34950,34950,61
|
||||
20250313,113700,698808275,34900,34900,34900,34900,1
|
||||
20250313,113600,698773375,34900,34900,34900,34900,26
|
||||
20250313,113500,697865975,34900,34900,34900,34900,1
|
||||
20250313,113400,697831075,34950,34950,34950,34950,5
|
||||
20250313,113300,697656325,34950,34950,34950,34950,233
|
||||
20250313,113200,689512975,34950,35000,35000,34950,207
|
||||
20250313,113100,682278275,35000,34950,35000,34950,92
|
||||
20250313,113000,679062525,34950,34950,34950,34950,21
|
||||
20250313,112900,678328575,35000,35000,35000,35000,10
|
||||
20250313,112800,677978575,35000,35000,35000,35000,14
|
||||
20250313,112700,677488575,34950,34950,34950,34950,132
|
||||
20250313,112600,672875175,35000,35000,35000,35000,5
|
||||
20250313,112500,672700175,35000,35000,35000,35000,5
|
||||
20250313,112400,672525175,35000,35000,35000,35000,34
|
||||
20250313,112300,671335175,35000,35000,35000,35000,13
|
||||
20250313,112200,670880175,35000,35000,35000,34950,13
|
||||
20250313,112100,670425725,35000,34950,35000,34950,110
|
||||
20250313,112000,666576225,34950,34950,34950,34950,15
|
||||
20250313,111900,666051975,35000,35000,35000,35000,2
|
||||
20250313,111800,665981975,35150,35000,35150,35000,303
|
||||
20250313,111700,655367925,34950,35000,35000,34950,195
|
||||
20250313,111600,648542975,35000,35050,35050,35000,27
|
||||
20250313,111500,647597625,35000,35000,35000,35000,419
|
||||
20250313,111400,632932625,35000,35050,35050,35000,122
|
||||
20250313,111300,628656575,35000,35050,35050,35000,122
|
||||
20250313,111200,624386325,35000,35000,35000,35000,51
|
||||
20250313,111100,622601325,35050,35050,35050,35050,62
|
||||
20250313,111000,620428225,35050,35050,35050,35050,41
|
||||
20250313,110900,618991175,35050,35050,35050,35050,63
|
||||
20250313,110800,616783025,35100,35100,35100,35100,15
|
||||
20250313,110700,616256525,35100,35100,35100,35100,3
|
||||
20250313,110600,616151225,35100,35100,35100,35050,81
|
||||
20250313,110500,613308175,35050,35050,35050,35050,52
|
||||
20250313,110400,611485575,35050,35050,35050,35050,235
|
||||
20250313,110300,603248825,35050,35150,35150,35050,142
|
||||
20250313,110200,598264875,35100,35100,35100,35100,239
|
||||
20250313,110100,589875975,35100,35100,35100,35100,50
|
||||
20250313,110000,588120975,35100,35100,35100,35100,1
|
||||
20250313,105900,588085875,35150,35150,35150,35150,126
|
||||
20250313,105800,583656975,35150,35200,35200,35150,53
|
||||
20250313,105700,581792275,35200,35150,35200,35150,4
|
||||
20250313,105600,581651525,35200,35200,35200,35200,38
|
||||
20250313,105500,580313925,35200,35200,35200,35200,71
|
||||
20250313,105400,577814725,35200,35150,35200,35150,160
|
||||
20250313,105300,572189275,35100,35100,35100,35050,145
|
||||
20250313,105200,567101425,35100,35200,35200,35100,130
|
||||
20250313,105100,562534075,35200,35150,35200,35150,104
|
||||
20250313,105000,558878125,35150,35100,35150,35100,198
|
||||
20250313,104900,551923425,35100,35050,35100,35000,410
|
||||
20250313,104800,537541475,35100,35100,35100,35100,27
|
||||
20250313,104700,536593775,35100,35150,35150,35100,52
|
||||
20250313,104600,534768225,35150,35150,35150,35050,288
|
||||
20250313,104500,524650725,35200,35200,35200,35150,7
|
||||
20250313,104400,524404375,35200,35200,35200,35200,94
|
||||
20250313,104300,521095575,35200,35200,35200,35200,48
|
||||
20250313,104200,519405975,35200,35200,35200,35200,89
|
||||
20250313,104100,516273175,35200,35150,35200,35150,123
|
||||
20250313,104000,511946125,35100,35100,35100,35050,211
|
||||
20250313,103900,504542025,35100,35200,35200,35100,198
|
||||
20250313,103800,497583025,35200,35200,35250,35200,104
|
||||
20250313,103700,493922075,35100,35100,35100,35100,1
|
||||
20250313,103600,493886975,35100,35150,35200,35100,43
|
||||
20250313,103500,492375175,35200,35200,35200,35200,0
|
||||
20250313,103400,492375175,35200,35200,35250,35150,31
|
||||
20250313,103300,491283975,35200,35200,35250,35200,95
|
||||
20250313,103200,487939525,35200,35200,35200,35200,53
|
||||
20250313,103100,486073925,35200,35200,35200,35200,4
|
||||
20250313,103000,485933125,35200,35250,35250,35200,52
|
||||
20250313,102900,484102475,35250,35150,35250,35150,116
|
||||
20250313,102800,480020825,35050,35050,35050,35050,0
|
||||
20250313,102700,480020825,35050,35050,35050,35050,1
|
||||
20250313,102600,479985775,35100,35100,35100,35100,63
|
||||
20250313,102500,477774475,35150,35150,35150,35100,42
|
||||
20250313,102400,476298925,35050,35050,35050,35050,1
|
||||
20250313,102300,476263875,35150,35150,35150,35150,1
|
||||
20250313,102200,476228725,35100,35100,35100,35100,100
|
||||
20250313,102100,472718725,35100,35150,35200,35100,120
|
||||
20250313,102000,468502525,35150,35100,35150,35100,4
|
||||
20250313,101900,468361975,35150,35150,35150,35150,1
|
||||
20250313,101800,468326825,35100,35150,35150,35100,31
|
||||
20250313,101700,467238675,35100,35150,35200,35100,53
|
||||
20250313,101600,465376725,35150,35200,35200,35150,4
|
||||
20250313,101500,465235975,35200,35200,35200,35200,5
|
||||
20250313,101400,465059975,35150,35150,35150,35100,33
|
||||
20250313,101300,463900075,35100,35100,35100,35100,0
|
||||
20250313,101200,463900075,35100,35150,35150,35100,3
|
||||
20250313,101100,463794675,35100,35150,35150,35100,38
|
||||
20250313,101000,462459025,35150,35200,35200,35100,74
|
||||
20250313,100900,459859675,35200,35200,35200,35200,29
|
||||
20250313,100800,458838875,35150,35150,35150,35150,0
|
||||
20250313,100700,458838875,35150,35000,35150,35000,130
|
||||
20250313,100600,454271525,35000,35000,35000,35000,1
|
||||
20250313,100500,454236525,35000,35100,35100,35000,2
|
||||
20250313,100400,454166425,35050,35000,35050,35000,101
|
||||
20250313,100300,450631175,35000,35000,35000,35000,30
|
||||
20250313,100200,449581175,35050,35050,35050,35000,119
|
||||
20250313,100100,445410275,35050,35050,35050,35000,8
|
||||
20250313,100000,445129925,35050,35000,35050,35000,99
|
||||
20250313,095900,441664875,35000,35000,35000,35000,3
|
||||
20250313,095800,441559875,35000,35050,35050,35000,61
|
||||
20250313,095700,439424825,35050,35050,35050,35050,34
|
||||
20250313,095600,438233125,35050,35050,35050,35050,288
|
||||
20250313,095500,428138725,35100,35100,35100,35050,43
|
||||
20250313,095400,426629975,35050,35100,35100,35050,51
|
||||
20250313,095300,424839925,35100,35000,35100,35000,203
|
||||
20250313,095200,417725175,35050,35100,35100,35050,42
|
||||
20250313,095100,416252225,35050,35100,35100,35050,51
|
||||
20250313,095000,414463925,35100,35000,35100,35000,467
|
||||
20250313,094900,398101475,35000,35050,35050,35000,30
|
||||
20250313,094800,397050125,35050,35100,35100,35050,22
|
||||
20250313,094700,396278325,35075,35050,35075,35050,69
|
||||
20250313,094600,393859850,35150,35150,35150,35150,2
|
||||
20250313,094500,393789550,35050,35000,35150,35000,51
|
||||
20250313,094400,391999150,35100,35100,35100,35000,18
|
||||
20250313,094300,391367900,35100,35050,35100,35050,42
|
||||
20250313,094200,389895100,35050,35050,35050,35050,7
|
||||
20250313,094100,389649750,35050,35050,35100,35050,14
|
||||
20250313,094000,389159000,35050,35050,35050,35050,1
|
||||
20250313,093900,389123950,35100,35000,35100,35000,50
|
||||
20250313,093800,387369350,34950,34950,34950,34950,54
|
||||
20250313,093700,385482050,34950,34850,35000,34850,406
|
||||
20250313,093600,371289200,34850,35000,35000,34850,189
|
||||
20250313,093500,364692750,35000,34900,35000,34900,134
|
||||
20250313,093400,360011750,34900,34800,34900,34800,286
|
||||
20250313,093300,350058250,34750,34750,34800,34700,334
|
||||
20250313,093200,338447700,34750,34850,34850,34750,715
|
||||
20250313,093100,313572100,34850,34900,34900,34850,656
|
||||
20250313,093000,290693000,34950,34950,34950,34950,1
|
||||
20250313,092900,290658050,34950,34900,34950,34900,121
|
||||
20250313,092800,286432450,34900,34900,34900,34900,245
|
||||
20250313,092700,277881950,34850,35000,35000,34850,2184
|
||||
20250313,092600,201498250,35050,35050,35050,35000,443
|
||||
20250313,092500,185978550,35075,35100,35100,35075,151
|
||||
20250313,092400,180678500,35100,35250,35250,35100,41
|
||||
20250313,092300,179238350,35050,35150,35150,35050,396
|
||||
20250313,092200,165332700,35150,35150,35150,35150,2
|
||||
20250313,092100,165262400,35100,35100,35100,35100,107
|
||||
20250313,092000,161506700,35050,35050,35100,35050,265
|
||||
20250313,091900,152218300,35050,35150,35150,35050,263
|
||||
20250313,091800,142981750,35150,35200,35200,35150,195
|
||||
20250313,091700,136127450,35200,35200,35200,35200,77
|
||||
20250313,091600,133417050,35200,35200,35250,35200,237
|
||||
20250313,091500,125070050,35150,35150,35150,35150,83
|
||||
20250313,091400,122152600,35150,35350,35350,35150,774
|
||||
20250313,091300,94851650,35400,35400,35400,35400,535
|
||||
20250313,091200,75912650,35400,35450,35450,35400,262
|
||||
20250313,091100,66625950,35500,35500,35500,35500,58
|
||||
20250313,091000,64566950,35500,35550,35550,35500,80
|
||||
20250313,090900,61725600,35550,35550,35600,35550,57
|
||||
20250313,090800,59699000,35500,35450,35500,35450,251
|
||||
20250313,090700,50793500,35450,35350,35450,35350,210
|
||||
20250313,090600,43364900,35400,35400,35400,35400,77
|
||||
20250313,090500,40639100,35400,35400,35400,35400,3
|
||||
20250313,090400,40532900,35400,35650,35650,35400,429
|
||||
20250313,090300,25284300,35650,35700,35800,35650,276
|
||||
20250313,090200,15426200,35700,35750,35800,35650,191
|
||||
20250313,090100,8593950,35650,35750,35750,35650,95
|
||||
20250313,090000,5198800,35900,35600,35900,35600,146
|
||||
|
Reference in New Issue
Block a user