Update 2025-03-13 3595 candle_min
This commit is contained in:
756
372170/min/candle-20250313.csv
Normal file
756
372170/min/candle-20250313.csv
Normal file
@@ -0,0 +1,756 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,213400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,213300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,213200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,213100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,213000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,212900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,212800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,212700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,212600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,212500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,212400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,212300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,212200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,212100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,212000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,211900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,211800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,211700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,211600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,211500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,211400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,211300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,211200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,211100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,211000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,210900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,210800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,210700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,210600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,210500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,210400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,210300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,210200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,210100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,210000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,205900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,205800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,205700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,205600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,205500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,205400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,205300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,205200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,205100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,205000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,204900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,204800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,204700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,204600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,204500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,204400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,204300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,204200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,204100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,204000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,203900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,203800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,203700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,203600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,203500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,203400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,203300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,203200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,203100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,203000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,202900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,202800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,202700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,202600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,202500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,202400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,202300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,202200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,202100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,202000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,201900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,201800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,201700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,201600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,201500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,201400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,201300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,201200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,201100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,201000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,200900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,200800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,200700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,200600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,200500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,200400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,200300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,200200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,200100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,200000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,195900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,195800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,195700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,195600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,195500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,195400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,195300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,195200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,195100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,195000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,194900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,194800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,194700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,194600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,194500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,194400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,194300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,194200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,194100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,194000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,193900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,193800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,193700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,193600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,193500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,193400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,193300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,193200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,193100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,193000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,192900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,192800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,192700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,192600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,192500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,192400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,192300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,192200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,192100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,192000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,191900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,191800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,191700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,191600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,191500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,191400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,191300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,191200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,191100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,191000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,190900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,190800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,190700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,190600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,190500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,190400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,190300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,190200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,190100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,190000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,185900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,185800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,185700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,185600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,185500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,185400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,185300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,185200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,185100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,185000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,184900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,184800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,184700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,184600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,184500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,184400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,184300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,184200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,184100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,184000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,183900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,183800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,183700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,183600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,183500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,183400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,183300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,183200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,183100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,183000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,182900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,182800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,182700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,182600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,182500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,182400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,182300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,182200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,182100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,182000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,181900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,181800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,181700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,181600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,181500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,181400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,181300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,181200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,181100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,181000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,180900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,180800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,180700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,180600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,180500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,180400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,180300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,180200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,180100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,180000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,175900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,175800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,175700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,175600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,175500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,175400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,175300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,175200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,175100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,175000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,174900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,174800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,174700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,174600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,174500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,174400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,174300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,174200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,174100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,174000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,173900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,173800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,173700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,173600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,173500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,173400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,173300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,173200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,173100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,173000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,172900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,172800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,172700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,172600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,172500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,172400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,172300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,172200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,172100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,172000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,171900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,171800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,171700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,171600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,171500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,171400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,171300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,171200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,171100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,171000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,170900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,170800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,170700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,170600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,170500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,170400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,170300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,170200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,170100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,170000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,165900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,165800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,165700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,165600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,165500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,165400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,165300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,165200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,165100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,165000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,164900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,164800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,164700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,164600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,164500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,164400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,164300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,164200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,164100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,164000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,163900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,163800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,163700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,163600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,163500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,163400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,163300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,163200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,163100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,163000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,162900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,162800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,162700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,162600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,162500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,162400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,162300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,162200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,162100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,162000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,161900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,161800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,161700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,161600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,161500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,161400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,161300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,161200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,161100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,161000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,160900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,160800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,160700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,160600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,160500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,160400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,160300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,160200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,160100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,160000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,155900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,155800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,155700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,155600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,155500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,155400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,155300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,155200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,155100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,155000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,154900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,154800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,154700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,154600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,154500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,154400,1672929075,37400,37400,37400,37400,0
|
||||
20250313,154300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,154200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,154100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,154000,1672929075,37400,37400,37400,37400,0
|
||||
20250313,153900,1672929075,37400,37400,37400,37400,0
|
||||
20250313,153800,1672929075,37400,37400,37400,37400,0
|
||||
20250313,153700,1672929075,37400,37400,37400,37400,0
|
||||
20250313,153600,1672929075,37400,37400,37400,37400,0
|
||||
20250313,153500,1672929075,37400,37400,37400,37400,0
|
||||
20250313,153400,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,153300,1672929075,37400,37400,37400,37400,0
|
||||
20250313,153200,1672929075,37400,37400,37400,37400,0
|
||||
20250313,153100,1672929075,37400,37400,37400,37400,0
|
||||
20250313,153000,1672929075,37400,37400,37400,37400,6051
|
||||
20250313,152900,1446621675,37600,37600,37600,37600,0
|
||||
20250313,152800,1446621675,37600,37600,37600,37600,0
|
||||
20250313,152700,1446621675,37600,37600,37600,37600,0
|
||||
20250313,152600,1446621675,37600,37600,37600,37600,0
|
||||
20250313,152500,1446621675,37600,37600,37600,37600,0
|
||||
20250313,152400,1446621675,37600,37600,37600,37600,0
|
||||
20250313,152300,1446621675,37600,37600,37600,37600,0
|
||||
20250313,152200,1446621675,37600,37600,37600,37600,0
|
||||
20250313,152100,1446621675,37600,37600,37600,37600,0
|
||||
20250313,152000,1446621675,37600,37600,37600,37600,0
|
||||
20250313,151900,1446621675,37600,37475,37600,37450,269
|
||||
20250313,151800,1436536850,37500,37500,37500,37450,134
|
||||
20250313,151700,1431512700,37500,37550,37550,37450,88
|
||||
20250313,151600,1428215750,37500,37500,37500,37500,57
|
||||
20250313,151500,1426078250,37550,37550,37550,37450,43
|
||||
20250313,151400,1424465650,37500,37500,37550,37500,92
|
||||
20250313,151300,1421015550,37500,37500,37550,37500,212
|
||||
20250313,151200,1413060550,37500,37500,37550,37500,90
|
||||
20250313,151100,1409681550,37500,37500,37500,37500,39
|
||||
20250313,151000,1408219050,37500,37550,37550,37500,330
|
||||
20250313,150900,1395828350,37550,37550,37550,37550,19
|
||||
20250313,150800,1395114900,37550,37600,37600,37550,191
|
||||
20250313,150700,1387934225,37600,37625,37625,37600,73
|
||||
20250313,150600,1385189400,37600,37650,37650,37600,223
|
||||
20250313,150500,1376796550,37650,37650,37700,37650,10
|
||||
20250313,150400,1376420000,37650,37650,37650,37650,18
|
||||
20250313,150300,1375742300,37650,37650,37700,37650,115
|
||||
20250313,150200,1371412300,37650,37650,37700,37650,44
|
||||
20250313,150100,1369753950,37650,37650,37650,37650,37
|
||||
20250313,150000,1368360900,37650,37650,37650,37650,46
|
||||
20250313,145900,1366629000,37650,37650,37650,37600,369
|
||||
20250313,145800,1352743650,37650,37650,37650,37650,50
|
||||
20250313,145700,1350861150,37650,37600,37650,37600,21
|
||||
20250313,145600,1350070750,37650,37650,37650,37600,445
|
||||
20250313,145500,1333318375,37650,37650,37650,37650,57
|
||||
20250313,145400,1331172325,37650,37650,37650,37650,31
|
||||
20250313,145300,1330005175,37650,37650,37650,37650,7
|
||||
20250313,145200,1329741625,37650,37650,37650,37650,0
|
||||
20250313,145100,1329741625,37650,37650,37650,37650,5
|
||||
20250313,145000,1329553375,37650,37700,37750,37650,125
|
||||
20250313,144900,1324840075,37650,37650,37700,37650,214
|
||||
20250313,144800,1316781600,37600,37600,37600,37600,0
|
||||
20250313,144700,1316781600,37600,37650,37650,37600,158
|
||||
20250313,144600,1310833050,37650,37650,37650,37650,0
|
||||
20250313,144500,1310833050,37650,37650,37650,37650,0
|
||||
20250313,144400,1310833050,37650,37650,37650,37650,101
|
||||
20250313,144300,1307030400,37650,37650,37650,37650,5
|
||||
20250313,144200,1306842150,37650,37700,37700,37650,103
|
||||
20250313,144100,1302963450,37700,37700,37700,37700,31
|
||||
20250313,144000,1301794750,37700,37700,37700,37700,4
|
||||
20250313,143900,1301643950,37700,37700,37700,37700,10
|
||||
20250313,143800,1301266950,37700,37700,37700,37700,0
|
||||
20250313,143700,1301266950,37700,37700,37700,37700,93
|
||||
20250313,143600,1297760850,37700,37700,37700,37700,3
|
||||
20250313,143500,1297647750,37650,37650,37650,37650,0
|
||||
20250313,143400,1297647750,37650,37650,37700,37650,10
|
||||
20250313,143300,1297271200,37675,37675,37675,37675,1
|
||||
20250313,143200,1297233525,37700,37700,37700,37700,2
|
||||
20250313,143100,1297158125,37700,37650,37700,37650,35
|
||||
20250313,143000,1295838775,37650,37700,37700,37650,3
|
||||
20250313,142900,1295725775,37700,37700,37700,37700,1
|
||||
20250313,142800,1295688075,37650,37700,37700,37650,15
|
||||
20250313,142700,1295123275,37650,37650,37650,37650,15
|
||||
20250313,142600,1294558525,37650,37650,37650,37650,10
|
||||
20250313,142500,1294182025,37650,37650,37650,37650,44
|
||||
20250313,142400,1292525425,37650,37650,37650,37650,3
|
||||
20250313,142300,1292412475,37650,37650,37700,37650,129
|
||||
20250313,142200,1287555475,37700,37650,37700,37650,23
|
||||
20250313,142100,1286689175,37650,37650,37650,37650,28
|
||||
20250313,142000,1285634975,37650,37650,37650,37650,13
|
||||
20250313,141900,1285145525,37650,37650,37650,37650,5
|
||||
20250313,141800,1284957275,37650,37650,37650,37650,970
|
||||
20250313,141700,1248436775,37600,37625,37625,37600,12
|
||||
20250313,141600,1247985325,37600,37650,37650,37600,102
|
||||
20250313,141500,1244146325,37650,37650,37650,37650,11
|
||||
20250313,141400,1243732175,37650,37700,37700,37650,13
|
||||
20250313,141300,1243242675,37700,37650,37700,37650,17
|
||||
20250313,141200,1242602575,37650,37650,37650,37650,95
|
||||
20250313,141100,1239025825,37650,37650,37650,37650,1
|
||||
20250313,141000,1238988175,37650,37700,37700,37650,90
|
||||
20250313,140900,1235599175,37700,37700,37700,37700,107
|
||||
20250313,140800,1231565275,37700,37700,37700,37700,1
|
||||
20250313,140700,1231527575,37700,37750,37750,37700,25
|
||||
20250313,140600,1230585025,37750,37750,37750,37750,3
|
||||
20250313,140500,1230471775,37800,37750,37800,37750,193
|
||||
20250313,140400,1223185325,37750,37750,37750,37750,187
|
||||
20250313,140300,1216126075,37800,37750,37800,37750,61
|
||||
20250313,140200,1213820825,37750,37750,37750,37750,0
|
||||
20250313,140100,1213820825,37750,37800,37800,37750,20
|
||||
20250313,140000,1213065775,37800,37850,37850,37800,39
|
||||
20250313,135900,1211590275,37850,37750,37850,37750,69
|
||||
20250313,135800,1208982125,37700,37750,37750,37700,22
|
||||
20250313,135700,1208152525,37750,37750,37750,37750,38
|
||||
20250313,135600,1206718025,37750,37750,37750,37750,9
|
||||
20250313,135500,1206378275,37750,37700,37750,37700,101
|
||||
20250313,135400,1202566925,37700,37700,37700,37700,30
|
||||
20250313,135300,1201435925,37750,37750,37750,37750,27
|
||||
20250313,135200,1200416675,37750,37750,37750,37700,116
|
||||
20250313,135100,1196038475,37700,37700,37700,37650,236
|
||||
20250313,135000,1187147575,37750,37700,37750,37700,33
|
||||
20250313,134900,1185903225,37650,37800,37800,37650,192
|
||||
20250313,134800,1178662475,37800,37800,37800,37800,14
|
||||
20250313,134700,1178133275,37800,37800,37800,37800,33
|
||||
20250313,134600,1176885875,37750,37700,37750,37700,91
|
||||
20250313,134500,1173453975,37700,37650,37700,37650,92
|
||||
20250313,134400,1169990125,37700,37650,37700,37650,11
|
||||
20250313,134300,1169575925,37700,37700,37700,37700,68
|
||||
20250313,134200,1167012325,37700,37700,37700,37700,162
|
||||
20250313,134100,1160904925,37700,37700,37700,37700,5
|
||||
20250313,134000,1160716425,37650,37650,37650,37650,16
|
||||
20250313,133900,1160114025,37650,37650,37700,37650,59
|
||||
20250313,133800,1157891975,37650,37650,37650,37650,8
|
||||
20250313,133700,1157590775,37650,37650,37650,37650,15
|
||||
20250313,133600,1157026025,37700,37700,37700,37700,0
|
||||
20250313,133500,1157026025,37700,37650,37700,37650,45
|
||||
20250313,133400,1155329575,37650,37650,37650,37650,5
|
||||
20250313,133300,1155141325,37650,37650,37650,37650,673
|
||||
20250313,133200,1129802875,37650,37650,37650,37650,70
|
||||
20250313,133100,1127167375,37650,37700,37700,37650,188
|
||||
20250313,133000,1120088825,37650,37650,37650,37650,11
|
||||
20250313,132900,1119674675,37700,37750,37750,37700,325
|
||||
20250313,132800,1107407425,37750,37800,37800,37750,33
|
||||
20250313,132700,1106160975,37750,37750,37750,37750,12
|
||||
20250313,132600,1105707975,37800,37750,37850,37750,316
|
||||
20250313,132500,1093763125,37750,37800,37800,37750,107
|
||||
20250313,132400,1089719275,37750,37750,37750,37750,66
|
||||
20250313,132300,1087227775,37750,37750,37750,37750,0
|
||||
20250313,132200,1087227775,37750,37750,37750,37750,23
|
||||
20250313,132100,1086359525,37750,37750,37750,37750,11
|
||||
20250313,132000,1085944275,37750,37800,37800,37750,19
|
||||
20250313,131900,1085226125,37800,37800,37800,37750,22
|
||||
20250313,131800,1084395425,37800,37800,37800,37750,130
|
||||
20250313,131700,1079481975,37800,37800,37800,37800,0
|
||||
20250313,131600,1079481975,37800,37800,37800,37800,20
|
||||
20250313,131500,1078725975,37800,37800,37800,37800,8
|
||||
20250313,131400,1078423575,37800,37800,37800,37800,30
|
||||
20250313,131300,1077289575,37850,37800,37850,37800,132
|
||||
20250313,131200,1072297075,37750,37750,37750,37750,11
|
||||
20250313,131100,1071881825,37750,37750,37750,37750,188
|
||||
20250313,131000,1064784825,37800,37750,37850,37750,38
|
||||
20250313,130900,1063348775,37700,37700,37700,37700,0
|
||||
20250313,130800,1063348775,37700,37700,37700,37700,5
|
||||
20250313,130700,1063160275,37750,37750,37750,37700,37
|
||||
20250313,130600,1061764375,37650,37700,37700,37650,26
|
||||
20250313,130500,1060784425,37600,37600,37600,37600,33
|
||||
20250313,130400,1059543625,37550,37600,37600,37550,117
|
||||
20250313,130300,1055146225,37600,37600,37650,37600,36
|
||||
20250313,130200,1053792575,37650,37650,37650,37650,1
|
||||
20250313,130100,1053754925,37650,37700,37700,37650,25
|
||||
20250313,130000,1052813625,37650,37650,37700,37650,23
|
||||
20250313,125900,1051947425,37700,37700,37700,37700,2
|
||||
20250313,125800,1051872025,37700,37700,37700,37650,23
|
||||
20250313,125700,1051005825,37700,37700,37700,37650,51
|
||||
20250313,125600,1049083975,37700,37650,37700,37600,168
|
||||
20250313,125500,1042762725,37500,37700,37700,37500,424
|
||||
20250313,125400,1026835225,37650,37700,37700,37650,97
|
||||
20250313,125300,1023178675,37750,37750,37750,37700,23
|
||||
20250313,125200,1022310925,37750,37750,37750,37750,20
|
||||
20250313,125100,1021555925,37750,37700,37750,37700,40
|
||||
20250313,125000,1020046575,37750,37750,37750,37750,15
|
||||
20250313,124900,1019480325,37750,37750,37800,37750,130
|
||||
20250313,124800,1014572675,37750,37800,37800,37750,21
|
||||
20250313,124700,1013779825,37800,37800,37850,37800,40
|
||||
20250313,124600,1012267725,37850,37850,37850,37800,60
|
||||
20250313,124500,1009997125,37850,37850,37850,37800,26
|
||||
20250313,124400,1009013625,37850,37850,37900,37800,26
|
||||
20250313,124300,1008029375,37900,37900,37900,37800,90
|
||||
20250313,124200,1004622875,37900,37900,37900,37900,42
|
||||
20250313,124100,1003031075,37900,37900,37900,37900,0
|
||||
20250313,124000,1003031075,37900,37900,37900,37900,18
|
||||
20250313,123900,1002348875,37900,37900,37900,37850,60
|
||||
20250313,123800,1000075425,37900,37900,37900,37900,0
|
||||
20250313,123700,1000075425,37900,37900,37900,37900,276
|
||||
20250313,123600,989615025,37950,37900,37950,37900,33
|
||||
20250313,123500,988364225,37950,37900,37950,37900,11
|
||||
20250313,123400,987947275,37900,37900,37900,37900,18
|
||||
20250313,123300,987265075,37900,37900,37900,37900,11
|
||||
20250313,123200,986848175,37950,37950,37950,37950,1
|
||||
20250313,123100,986810225,37950,38000,38000,37950,20
|
||||
20250313,123000,986050725,37950,37950,37950,37950,11
|
||||
20250313,122900,985633275,37950,37950,37950,37950,0
|
||||
20250313,122800,985633275,37950,38000,38000,37950,116
|
||||
20250313,122700,981225975,38050,38050,38050,38050,42
|
||||
20250313,122600,979627875,38050,38050,38050,38050,10
|
||||
20250313,122500,979247375,38050,38000,38050,38000,26
|
||||
20250313,122400,978259325,38000,38000,38000,38000,13
|
||||
20250313,122300,977765325,38000,38000,38000,38000,34
|
||||
20250313,122200,976473325,38000,38000,38000,38000,33
|
||||
20250313,122100,975219325,38000,38000,38000,38000,10
|
||||
20250313,122000,974839325,38000,38000,38000,38000,9
|
||||
20250313,121900,974497325,38000,38000,38000,38000,10
|
||||
20250313,121800,974117325,38000,37950,38000,37950,24
|
||||
20250313,121700,973206025,37950,37950,37950,37950,0
|
||||
20250313,121600,973206025,37950,37900,37950,37900,58
|
||||
20250313,121500,971006875,37900,37900,37900,37900,17
|
||||
20250313,121400,970362575,37900,37900,37900,37900,250
|
||||
20250313,121300,960887575,37900,37950,37950,37900,42
|
||||
20250313,121200,959295525,37950,37900,38000,37900,276
|
||||
20250313,121100,948820275,37950,37950,37950,37950,1
|
||||
20250313,121000,948782325,37950,38000,38000,37950,72
|
||||
20250313,120900,946049325,37950,38000,38000,37950,21
|
||||
20250313,120800,945252075,37950,38000,38000,37950,249
|
||||
20250313,120700,935791175,38000,38050,38050,38000,181
|
||||
20250313,120600,928912475,38050,38050,38050,38050,12
|
||||
20250313,120500,928455875,38050,38050,38050,38050,2
|
||||
20250313,120400,928379775,38050,38050,38100,38050,33
|
||||
20250313,120300,927124025,38050,38050,38050,38050,87
|
||||
20250313,120200,923813675,38050,38050,38050,38000,102
|
||||
20250313,120100,919933625,38100,38100,38100,38100,0
|
||||
20250313,120000,919933625,38100,38050,38100,38050,39
|
||||
20250313,115900,918448325,38100,38050,38100,38050,60
|
||||
20250313,115800,916162825,38050,38050,38100,38050,30
|
||||
20250313,115700,915021225,38050,38050,38050,38050,35
|
||||
20250313,115600,913689475,38100,38100,38100,38100,7
|
||||
20250313,115500,913422775,38100,38200,38200,38100,255
|
||||
20250313,115400,903687125,38250,38250,38250,38200,40
|
||||
20250313,115300,902159025,38250,38250,38250,38250,99
|
||||
20250313,115200,898372275,38250,38300,38300,38250,22
|
||||
20250313,115100,897530525,38300,38300,38300,38300,106
|
||||
20250313,115000,893470725,38300,38300,38300,38300,19
|
||||
20250313,114900,892743025,38300,38350,38350,38300,204
|
||||
20250313,114800,884929775,38300,38300,38300,38300,35
|
||||
20250313,114700,883589275,38350,38300,38350,38300,11
|
||||
20250313,114600,883167925,38300,38300,38350,38300,81
|
||||
20250313,114500,880062425,38350,38350,38350,38350,181
|
||||
20250313,114400,873121075,38350,38350,38350,38350,101
|
||||
20250313,114300,869247725,38350,38350,38350,38350,35
|
||||
20250313,114200,867905475,38350,38350,38350,38350,13
|
||||
20250313,114100,867406925,38400,38400,38400,38400,5
|
||||
20250313,114000,867214925,38400,38400,38400,38400,67
|
||||
20250313,113900,864642125,38350,38400,38400,38350,9
|
||||
20250313,113800,864296625,38400,38400,38400,38400,5
|
||||
20250313,113700,864104625,38400,38400,38400,38400,37
|
||||
20250313,113600,862683825,38400,38400,38400,38400,15
|
||||
20250313,113500,862107825,38550,38550,38550,38550,0
|
||||
20250313,113400,862107825,38550,38400,38550,38400,100
|
||||
20250313,113300,858258625,38350,38350,38350,38350,11
|
||||
20250313,113200,857836775,38350,38350,38350,38350,0
|
||||
20250313,113100,857836775,38350,38400,38400,38350,306
|
||||
20250313,113000,846087275,38400,38400,38400,38400,11
|
||||
20250313,112900,845664875,38450,38450,38450,38450,52
|
||||
20250313,112800,843665475,38400,38400,38400,38400,18
|
||||
20250313,112700,842974275,38400,38450,38450,38400,21
|
||||
20250313,112600,842167375,38450,38450,38450,38450,2
|
||||
20250313,112500,842090475,38450,38450,38450,38450,35
|
||||
20250313,112400,840744725,38450,38450,38450,38450,19
|
||||
20250313,112300,840014175,38500,38500,38500,38500,1
|
||||
20250313,112200,839975675,38500,38450,38500,38450,74
|
||||
20250313,112100,837128875,38450,38450,38450,38450,13
|
||||
20250313,112000,836629025,38500,38500,38500,38500,117
|
||||
20250313,111900,832124525,38500,38550,38550,38500,40
|
||||
20250313,111800,830584425,38550,38550,38550,38500,45
|
||||
20250313,111700,828850375,38500,38500,38500,38500,54
|
||||
20250313,111600,826771375,38500,38500,38500,38500,112
|
||||
20250313,111500,822459375,38550,38550,38600,38500,64
|
||||
20250313,111400,819993675,38550,38650,38650,38550,156
|
||||
20250313,111300,813973425,38600,38650,38650,38600,45
|
||||
20250313,111200,812234925,38600,38600,38600,38600,14
|
||||
20250313,111100,811694525,38650,38650,38650,38600,26
|
||||
20250313,111000,810689925,38650,38650,38650,38650,38
|
||||
20250313,110900,809221225,38650,38650,38650,38650,91
|
||||
20250313,110800,805704075,38650,38650,38650,38650,1
|
||||
20250313,110700,805665425,38650,38700,38700,38650,31
|
||||
20250313,110600,804466525,38650,38650,38650,38650,13
|
||||
20250313,110500,803964075,38650,38700,38700,38650,96
|
||||
20250313,110400,800248975,38750,38750,38750,38750,602
|
||||
20250313,110300,776921475,38750,38800,38800,38750,11
|
||||
20250313,110200,776495175,38750,38750,38750,38750,2
|
||||
20250313,110100,776417675,38800,38800,38800,38800,1
|
||||
20250313,110000,776378875,38800,38800,38850,38800,57
|
||||
20250313,105900,774167225,38750,38750,38750,38750,22
|
||||
20250313,105800,773314725,38750,38900,38900,38750,241
|
||||
20250313,105700,763953825,38950,38950,38950,38950,0
|
||||
20250313,105600,763953825,38950,38950,38950,38950,0
|
||||
20250313,105500,763953825,38950,38850,38950,38850,31
|
||||
20250313,105400,762746825,38800,38750,38800,38750,20
|
||||
20250313,105300,761971475,38750,38800,38800,38750,16
|
||||
20250313,105200,761351425,38800,38800,38800,38800,10
|
||||
20250313,105100,760963425,38850,38800,38850,38700,18
|
||||
20250313,105000,760265075,38750,38700,38750,38650,52
|
||||
20250313,104900,758252475,38700,38700,38700,38700,2
|
||||
20250313,104800,758175075,38750,38700,38750,38700,48
|
||||
20250313,104700,756316925,38650,38700,38700,38650,107
|
||||
20250313,104600,752178875,38750,38750,38750,38750,0
|
||||
20250313,104500,752178875,38750,38650,38750,38650,40
|
||||
20250313,104400,750631575,38650,38650,38650,38650,0
|
||||
20250313,104300,750631575,38650,38600,38650,38600,31
|
||||
20250313,104200,749433475,38650,38750,38750,38650,205
|
||||
20250313,104100,741492275,38800,38800,38800,38800,5
|
||||
20250313,104000,741298275,38800,38800,38800,38800,26
|
||||
20250313,103900,740289475,38850,38850,38850,38800,37
|
||||
20250313,103800,738852575,38900,38900,38900,38900,20
|
||||
20250313,103700,738074575,38900,39000,39000,38900,13
|
||||
20250313,103600,737568175,39000,39000,39000,39000,2
|
||||
20250313,103500,737490175,39000,39000,39000,39000,0
|
||||
20250313,103400,737490175,39000,39000,39000,39000,31
|
||||
20250313,103300,736281175,38950,38950,38950,38950,19
|
||||
20250313,103200,735541125,38900,38900,38900,38900,14
|
||||
20250313,103100,734996525,38900,38950,38950,38900,86
|
||||
20250313,103000,731649625,38950,38900,38950,38900,67
|
||||
20250313,102900,729043175,38850,38800,38850,38800,74
|
||||
20250313,102800,726168875,38850,38850,38850,38850,0
|
||||
20250313,102700,726168875,38850,38850,38850,38850,10
|
||||
20250313,102600,725780375,38850,38850,38850,38850,2
|
||||
20250313,102500,725702675,38750,38750,38750,38750,0
|
||||
20250313,102400,725702675,38750,38800,38800,38750,120
|
||||
20250313,102300,721051625,38800,38800,38800,38800,1
|
||||
20250313,102200,721012825,38800,38800,38800,38800,2
|
||||
20250313,102100,720935225,38800,38850,38850,38800,161
|
||||
20250313,102000,714680575,38850,38850,38850,38800,47
|
||||
20250313,101900,712854725,38850,38800,38850,38800,10
|
||||
20250313,101800,712466375,38800,38800,38800,38800,0
|
||||
20250313,101700,712466375,38800,38900,38900,38800,79
|
||||
20250313,101600,709394325,38900,38900,38900,38900,1
|
||||
20250313,101500,709355425,38900,38900,38900,38900,14
|
||||
20250313,101400,708810825,38750,38750,38750,38750,2
|
||||
20250313,101300,708733325,38900,38750,38900,38750,138
|
||||
20250313,101200,703375275,38750,38750,38750,38750,10
|
||||
20250313,101100,702987775,38750,38700,38750,38700,26
|
||||
20250313,101000,701980925,38700,38700,38700,38700,27
|
||||
20250313,100900,700936025,38600,38650,38800,38600,402
|
||||
20250313,100800,685379625,38700,38750,38750,38700,267
|
||||
20250313,100700,675044875,38750,38850,38850,38750,28
|
||||
20250313,100600,673959475,38750,38700,38750,38700,4
|
||||
20250313,100500,673804575,38700,38650,38700,38650,256
|
||||
20250313,100400,663906625,38600,38550,38600,38450,106
|
||||
20250313,100300,659819025,38550,38550,38550,38550,104
|
||||
20250313,100200,655809825,38550,38500,38550,38500,92
|
||||
20250313,100100,652266525,38500,38450,38500,38450,130
|
||||
20250313,100000,647267775,38450,38500,38500,38400,199
|
||||
20250313,095900,639607975,38550,38550,38550,38550,23
|
||||
20250313,095800,638721325,38550,38550,38550,38500,30
|
||||
20250313,095700,637565725,38550,38625,38625,38550,174
|
||||
20250313,095600,630851000,38650,38650,38650,38650,31
|
||||
20250313,095500,629652850,38600,38600,38600,38600,27
|
||||
20250313,095400,628610650,38600,38600,38600,38600,89
|
||||
20250313,095300,625175250,38650,38600,38650,38600,72
|
||||
20250313,095200,622396000,38600,38600,38650,38600,47
|
||||
20250313,095100,620581750,38600,38700,38700,38600,41
|
||||
20250313,095000,618996850,38700,38700,38700,38700,22
|
||||
20250313,094900,618145450,38700,38700,38700,38700,0
|
||||
20250313,094800,618145450,38700,38650,38700,38650,10
|
||||
20250313,094700,617758800,38650,38700,38750,38650,93
|
||||
20250313,094600,614161100,38800,38800,38850,38800,91
|
||||
20250313,094500,610630050,38750,38750,38750,38750,11
|
||||
20250313,094400,610203800,38750,38650,38750,38650,2
|
||||
20250313,094300,610126400,38650,38600,38800,38600,33
|
||||
20250313,094200,608850850,38650,38650,38650,38600,186
|
||||
20250313,094100,601663450,38650,38750,38750,38650,109
|
||||
20250313,094000,597449450,38700,38700,38700,38700,13
|
||||
20250313,093900,596946350,38900,38750,38900,38750,101
|
||||
20250313,093800,593025500,38750,38750,38750,38750,11
|
||||
20250313,093700,592599250,38700,38650,38700,38650,30
|
||||
20250313,093600,591438700,38700,38850,38850,38700,14
|
||||
20250313,093500,590896600,38900,38550,38900,38550,257
|
||||
20250313,093400,580956400,38600,38450,38600,38450,61
|
||||
20250313,093300,578608800,38400,38350,38450,38350,237
|
||||
20250313,093200,569503200,38400,38550,38600,38350,667
|
||||
20250313,093100,543862400,38550,38700,38950,38550,375
|
||||
20250313,093000,529372450,38700,38650,38700,38550,844
|
||||
20250313,092900,496784800,38600,38650,38650,38600,326
|
||||
20250313,092800,484200600,38650,38650,38650,38600,384
|
||||
20250313,092700,469359200,38650,38850,38875,38650,1382
|
||||
20250313,092600,415821350,38800,38950,38950,38800,150
|
||||
20250313,092500,409998550,38850,39100,39200,38850,817
|
||||
20250313,092400,378137950,39200,38900,39200,38900,618
|
||||
20250313,092300,353998500,38950,38850,38950,38800,423
|
||||
20250313,092200,337554350,38800,38800,38800,38750,196
|
||||
20250313,092100,329950050,38800,38800,38800,38750,224
|
||||
20250313,092000,321267500,38800,38900,38900,38750,757
|
||||
20250313,091900,291865450,38950,38900,39000,38850,123
|
||||
20250313,091800,287076650,38900,39050,39050,38850,160
|
||||
20250313,091700,280855350,38950,39150,39200,38950,557
|
||||
20250313,091600,259096700,39150,39200,39600,39150,352
|
||||
20250313,091500,245260450,39150,39100,39150,39100,82
|
||||
20250313,091400,242052200,39050,39200,39200,39050,340
|
||||
20250313,091300,228748200,39150,39350,39350,39150,304
|
||||
20250313,091200,216812250,39350,39500,39500,39250,519
|
||||
20250313,091100,196367300,39500,39650,39650,39500,437
|
||||
20250313,091000,179069700,39700,39600,39700,39600,459
|
||||
20250313,090900,160864900,39550,39700,39800,39500,274
|
||||
20250313,090800,149985850,39700,39050,39700,39050,867
|
||||
20250313,090700,115850100,39000,39000,39000,39000,31
|
||||
20250313,090600,114641100,39000,39000,39000,39000,56
|
||||
20250313,090500,112457100,39000,38850,39000,38800,159
|
||||
20250313,090400,106262700,38850,38950,38950,38800,315
|
||||
20250313,090300,94008800,39000,39000,39050,39000,478
|
||||
20250313,090200,75366550,39050,39050,39100,39000,313
|
||||
20250313,090100,63150700,39000,39150,39150,39000,1085
|
||||
20250313,090000,20785750,38950,39150,39150,38950,532
|
||||
|
Reference in New Issue
Block a user