Update 2025-03-13 3595 candle_min
This commit is contained in:
782
475400/min/candle-20250313.csv
Normal file
782
475400/min/candle-20250313.csv
Normal file
@@ -0,0 +1,782 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,220000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,215900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,215800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,215700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,215600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,215500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,215400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,215300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,215200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,215100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,215000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,214900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,214800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,214700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,214600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,214500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,214400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,214300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,214200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,214100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,214000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,213900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,213800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,213700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,213600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,213500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,213400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,213300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,213200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,213100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,213000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,212900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,212800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,212700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,212600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,212500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,212400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,212300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,212200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,212100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,212000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,211900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,211800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,211700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,211600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,211500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,211400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,211300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,211200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,211100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,211000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,210900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,210800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,210700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,210600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,210500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,210400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,210300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,210200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,210100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,210000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,205900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,205800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,205700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,205600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,205500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,205400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,205300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,205200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,205100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,205000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,204900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,204800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,204700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,204600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,204500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,204400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,204300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,204200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,204100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,204000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,203900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,203800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,203700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,203600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,203500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,203400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,203300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,203200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,203100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,203000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,202900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,202800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,202700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,202600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,202500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,202400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,202300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,202200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,202100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,202000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,201900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,201800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,201700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,201600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,201500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,201400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,201300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,201200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,201100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,201000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,200900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,200800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,200700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,200600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,200500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,200400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,200300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,200200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,200100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,200000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,195900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,195800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,195700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,195600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,195500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,195400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,195300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,195200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,195100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,195000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,194900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,194800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,194700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,194600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,194500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,194400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,194300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,194200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,194100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,194000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,193900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,193800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,193700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,193600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,193500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,193400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,193300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,193200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,193100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,193000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,192900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,192800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,192700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,192600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,192500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,192400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,192300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,192200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,192100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,192000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,191900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,191800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,191700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,191600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,191500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,191400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,191300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,191200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,191100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,191000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,190900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,190800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,190700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,190600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,190500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,190400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,190300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,190200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,190100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,190000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,185900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,185800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,185700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,185600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,185500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,185400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,185300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,185200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,185100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,185000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,184900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,184800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,184700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,184600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,184500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,184400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,184300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,184200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,184100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,184000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,183900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,183800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,183700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,183600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,183500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,183400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,183300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,183200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,183100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,183000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,182900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,182800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,182700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,182600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,182500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,182400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,182300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,182200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,182100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,182000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,181900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,181800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,181700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,181600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,181500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,181400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,181300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,181200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,181100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,181000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,180900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,180800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,180700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,180600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,180500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,180400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,180300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,180200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,180100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,180000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,175900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,175800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,175700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,175600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,175500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,175400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,175300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,175200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,175100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,175000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,174900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,174800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,174700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,174600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,174500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,174400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,174300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,174200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,174100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,174000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,173900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,173800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,173700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,173600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,173500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,173400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,173300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,173200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,173100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,173000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,172900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,172800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,172700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,172600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,172500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,172400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,172300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,172200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,172100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,172000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,171900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,171800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,171700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,171600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,171500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,171400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,171300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,171200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,171100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,171000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,170900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,170800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,170700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,170600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,170500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,170400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,170300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,170200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,170100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,170000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,165900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,165800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,165700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,165600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,165500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,165400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,165300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,165200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,165100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,165000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,164900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,164800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,164700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,164600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,164500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,164400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,164300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,164200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,164100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,164000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,163900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,163800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,163700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,163600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,163500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,163400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,163300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,163200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,163100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,163000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,162900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,162800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,162700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,162600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,162500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,162400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,162300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,162200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,162100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,162000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,161900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,161800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,161700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,161600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,161500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,161400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,161300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,161200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,161100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,161000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,160900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,160800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,160700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,160600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,160500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,160400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,160300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,160200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,160100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,160000,12268191475,30050,30050,30050,30050,4866
|
||||
20250313,155900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,155800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,155700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,155600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,155500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,155400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,155300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,155200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,155100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,155000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,154900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,154800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,154700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,154600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,154500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,154400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,154300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,154200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,154100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,154000,12268191475,30050,30050,30050,30050,0
|
||||
20250313,153900,12268191475,30050,30050,30050,30050,0
|
||||
20250313,153800,12268191475,30050,30050,30050,30050,0
|
||||
20250313,153700,12268191475,30050,30050,30050,30050,0
|
||||
20250313,153600,12268191475,30050,30050,30050,30050,0
|
||||
20250313,153500,12268191475,30050,30050,30050,30050,0
|
||||
20250313,153400,12268191475,30050,30050,30050,30050,0
|
||||
20250313,153300,12268191475,30050,30050,30050,30050,0
|
||||
20250313,153200,12268191475,30050,30050,30050,30050,0
|
||||
20250313,153100,12268191475,30050,30050,30050,30050,0
|
||||
20250313,153000,12268191475,30050,30050,30050,30050,9732
|
||||
20250313,152900,12121968175,30200,30200,30200,30200,0
|
||||
20250313,152800,12121968175,30200,30200,30200,30200,0
|
||||
20250313,152700,12121968175,30200,30200,30200,30200,0
|
||||
20250313,152600,12121968175,30200,30200,30200,30200,0
|
||||
20250313,152500,12121968175,30200,30200,30200,30200,0
|
||||
20250313,152400,12121968175,30200,30200,30200,30200,0
|
||||
20250313,152300,12121968175,30200,30200,30200,30200,0
|
||||
20250313,152200,12121968175,30200,30200,30200,30200,0
|
||||
20250313,152100,12121968175,30200,30200,30200,30200,0
|
||||
20250313,152000,12121968175,30200,30200,30200,30200,0
|
||||
20250313,151900,12121968175,30200,30200,30225,30150,1010
|
||||
20250313,151800,12091489650,30200,30200,30250,30200,629
|
||||
20250313,151700,12072492150,30200,30150,30200,30150,874
|
||||
20250313,151600,12046105800,30150,30150,30150,30150,140
|
||||
20250313,151500,12041884800,30150,30200,30200,30150,872
|
||||
20250313,151400,12015574450,30150,30150,30150,30150,164
|
||||
20250313,151300,12010629850,30150,30150,30150,30100,439
|
||||
20250313,151200,11997396000,30150,30150,30150,30100,429
|
||||
20250313,151100,11984469250,30125,30100,30125,30100,160
|
||||
20250313,151000,11979652625,30100,30100,30150,30100,343
|
||||
20250313,150900,11969327775,30100,30100,30150,30100,320
|
||||
20250313,150800,11959692825,30100,30050,30100,30050,54
|
||||
20250313,150700,11958067525,30050,30100,30150,30050,574
|
||||
20250313,150600,11940779225,30100,30100,30100,30100,371
|
||||
20250313,150500,11929612125,30100,30150,30150,30100,363
|
||||
20250313,150400,11918683825,30200,30150,30250,30100,840
|
||||
20250313,150300,11893327150,30150,30150,30200,30150,216
|
||||
20250313,150200,11886813400,30250,30250,30250,30100,237
|
||||
20250313,150100,11879647250,30200,30100,30200,30100,95
|
||||
20250313,150000,11876781800,30150,30150,30250,30100,465
|
||||
20250313,145900,11862745250,30200,30250,30250,30150,275
|
||||
20250313,145800,11854434650,30200,30200,30250,30200,56
|
||||
20250313,145700,11852742000,30150,30250,30250,30150,455
|
||||
20250313,145600,11839018900,30150,30050,30150,30050,248
|
||||
20250313,145500,11831551000,30050,30050,30100,30050,395
|
||||
20250313,145400,11819674400,30050,30150,30150,30000,342
|
||||
20250313,145300,11809389475,30150,30100,30150,30100,106
|
||||
20250313,145200,11806198625,30100,30100,30100,30000,773
|
||||
20250313,145100,11782994325,30100,30100,30100,30000,236
|
||||
20250313,145000,11775899225,30100,30050,30100,30000,253
|
||||
20250313,144900,11768298925,30100,30000,30100,30000,63
|
||||
20250313,144800,11766407625,30100,30100,30100,30000,968
|
||||
20250313,144700,11737353625,30100,30150,30150,30050,487
|
||||
20250313,144600,11722704425,30100,30200,30200,30100,582
|
||||
20250313,144500,11705160675,30150,30200,30300,30150,513
|
||||
20250313,144400,11689686175,30200,30300,30300,30200,219
|
||||
20250313,144300,11683064425,30300,30300,30300,30300,145
|
||||
20250313,144200,11678670925,30300,30200,30300,30150,162
|
||||
20250313,144100,11673775275,30200,30250,30300,30200,320
|
||||
20250313,144000,11664110425,30300,30250,30300,30200,167
|
||||
20250313,143900,11659055325,30300,30250,30300,30250,334
|
||||
20250313,143800,11648944575,30250,30200,30300,30200,659
|
||||
20250313,143700,11629030925,30300,30300,30300,30250,119
|
||||
20250313,143600,11625429475,30300,30300,30300,30300,68
|
||||
20250313,143500,11623369075,30300,30200,30300,30200,201
|
||||
20250313,143400,11617283775,30200,30250,30300,30200,323
|
||||
20250313,143300,11607526975,30200,30300,30300,30200,256
|
||||
20250313,143200,11599775925,30400,30400,30400,30300,517
|
||||
20250313,143100,11584079425,30350,30300,30350,30250,618
|
||||
20250313,143000,11565338075,30250,30250,30300,30250,823
|
||||
20250313,142900,11540441725,30200,30250,30250,30200,300
|
||||
20250313,142800,11531372725,30200,30250,30250,30200,257
|
||||
20250313,142700,11523606575,30200,30150,30200,30150,542
|
||||
20250313,142600,11507244475,30150,30150,30150,30100,166
|
||||
20250313,142500,11502240225,30100,30200,30200,30100,375
|
||||
20250313,142400,11490939525,30200,30200,30200,30100,78
|
||||
20250313,142300,11488587275,30150,30150,30150,30100,482
|
||||
20250313,142200,11474055025,30150,30100,30150,30100,417
|
||||
20250313,142100,11461499300,30100,30000,30100,29950,454
|
||||
20250313,142000,11447888250,30000,30050,30100,30000,404
|
||||
20250313,141900,11435751350,30000,30000,30100,30000,3101
|
||||
20250313,141800,11342682450,30000,30100,30150,30000,1189
|
||||
20250313,141700,11306970650,30150,30150,30150,30100,164
|
||||
20250313,141600,11302027050,30100,30150,30150,30100,114
|
||||
20250313,141500,11298594950,30050,30150,30150,30050,1043
|
||||
20250313,141400,11267201850,30100,30150,30150,30100,1961
|
||||
20250313,141300,11208116900,30150,30200,30200,30150,544
|
||||
20250313,141200,11191710700,30200,30250,30250,30200,542
|
||||
20250313,141100,11175338200,30200,30350,30350,30200,893
|
||||
20250313,141000,11148328550,30400,30300,30400,30300,129
|
||||
20250313,140900,11144411550,30400,30350,30400,30250,624
|
||||
20250313,140800,11125499900,30300,30400,30400,30300,717
|
||||
20250313,140700,11103757800,30400,30400,30450,30400,148
|
||||
20250313,140600,11099256150,30400,30400,30450,30350,573
|
||||
20250313,140500,11081849150,30400,30400,30450,30400,471
|
||||
20250313,140400,11067529875,30400,30400,30400,30400,310
|
||||
20250313,140300,11058105875,30375,30350,30400,30350,410
|
||||
20250313,140200,11045643125,30350,30400,30400,30300,124
|
||||
20250313,140100,11041877725,30300,30400,30400,30300,241
|
||||
20250313,140000,11034559025,30400,30400,30400,30350,212
|
||||
20250313,135900,11028114625,30400,30400,30400,30300,129
|
||||
20250313,135800,11024196075,30400,30400,30400,30400,158
|
||||
20250313,135700,11019392875,30400,30400,30400,30350,91
|
||||
20250313,135600,11016627025,30400,30400,30400,30300,241
|
||||
20250313,135500,11009310575,30350,30350,30400,30350,913
|
||||
20250313,135400,10981600125,30350,30350,30350,30250,167
|
||||
20250313,135300,10976537575,30350,30300,30350,30300,150
|
||||
20250313,135200,10971988375,30350,30300,30350,30300,103
|
||||
20250313,135100,10968865925,30300,30350,30350,30300,816
|
||||
20250313,135000,10944135575,30400,30400,30400,30350,259
|
||||
20250313,134900,10936268975,30400,30350,30400,30350,656
|
||||
20250313,134800,10916355225,30350,30400,30400,30300,231
|
||||
20250313,134700,10909342275,30400,30400,30400,30350,597
|
||||
20250313,134600,10891219825,30400,30350,30400,30350,199
|
||||
20250313,134500,10885171525,30400,30300,30400,30300,114
|
||||
20250313,134400,10881707525,30400,30350,30400,30350,105
|
||||
20250313,134300,10878516175,30350,30350,30400,30300,223
|
||||
20250313,134200,10871742925,30350,30350,30350,30300,62
|
||||
20250313,134100,10869861575,30350,30350,30350,30300,215
|
||||
20250313,134000,10863339875,30300,30300,30350,30300,182
|
||||
20250313,133900,10857816275,30350,30350,30350,30300,157
|
||||
20250313,133800,10853058725,30350,30350,30350,30250,334
|
||||
20250313,133700,10842935975,30350,30350,30400,30250,231
|
||||
20250313,133600,10835928075,30350,30350,30400,30250,251
|
||||
20250313,133500,10828322775,30300,30350,30400,30300,358
|
||||
20250313,133400,10817454425,30350,30450,30450,30300,147
|
||||
20250313,133300,10812986925,30450,30400,30450,30400,705
|
||||
20250313,133200,10791548325,30400,30450,30450,30400,275
|
||||
20250313,133100,10783182075,30450,30400,30450,30400,343
|
||||
20250313,133000,10772749525,30400,30350,30400,30250,620
|
||||
20250313,132900,10753940675,30350,30300,30350,30300,156
|
||||
20250313,132800,10749208775,30300,30300,30400,30300,169
|
||||
20250313,132700,10744080275,30400,30400,30400,30350,224
|
||||
20250313,132600,10737274425,30400,30400,30400,30300,106
|
||||
20250313,132500,10734056725,30400,30450,30450,30350,158
|
||||
20250313,132400,10729254400,30450,30350,30450,30350,306
|
||||
20250313,132300,10719950600,30350,30300,30400,30300,225
|
||||
20250313,132200,10713124800,30350,30350,30400,30300,412
|
||||
20250313,132100,10700628150,30300,30300,30350,30300,152
|
||||
20250313,132000,10696018200,30300,30400,30400,30250,148
|
||||
20250313,131900,10691530700,30400,30350,30400,30250,584
|
||||
20250313,131800,10673811300,30400,30400,30400,30250,704
|
||||
20250313,131700,10652481450,30350,30400,30400,30250,212
|
||||
20250313,131600,10646055750,30400,30350,30400,30250,639
|
||||
20250313,131500,10626678700,30300,30250,30400,30250,175
|
||||
20250313,131400,10621371050,30250,30300,30350,30250,350
|
||||
20250313,131300,10610754900,30300,30300,30300,30100,2274
|
||||
20250313,131200,10542151650,30300,30250,30300,30250,870
|
||||
20250313,131100,10515830650,30300,30250,30300,30250,453
|
||||
20250313,131000,10502120550,30300,30350,30350,30250,730
|
||||
20250313,130900,10480000500,30350,30300,30400,30300,141
|
||||
20250313,130800,10475722100,30300,30300,30350,30200,597
|
||||
20250313,130700,10457651150,30200,30350,30350,30200,403
|
||||
20250313,130600,10445463200,30350,30350,30400,30250,2459
|
||||
20250313,130500,10370908500,30350,30400,30450,30350,750
|
||||
20250313,130400,10348117700,30400,30425,30500,30375,1433
|
||||
20250313,130300,10304552150,30450,30500,30500,30400,1324
|
||||
20250313,130200,10264263150,30450,30550,30600,30450,815
|
||||
20250313,130100,10239386700,30650,30700,30750,30600,507
|
||||
20250313,130000,10223863000,30700,30600,30700,30600,681
|
||||
20250313,125900,10203009750,30600,30550,30600,30550,605
|
||||
20250313,125800,10184517750,30550,30500,30550,30450,2745
|
||||
20250313,125700,10100833300,30500,30550,30550,30500,538
|
||||
20250313,125600,10084405900,30550,30550,30550,30550,480
|
||||
20250313,125500,10069741900,30550,30550,30600,30500,658
|
||||
20250313,125400,10049643100,30550,30600,30650,30500,3139
|
||||
20250313,125300,9953755100,30650,30675,30700,30600,482
|
||||
20250313,125200,9938979325,30650,30650,30700,30650,382
|
||||
20250313,125100,9927266725,30650,30750,30750,30650,320
|
||||
20250313,125000,9917440075,30750,30700,30750,30700,296
|
||||
20250313,124900,9908345925,30700,30700,30750,30700,164
|
||||
20250313,124800,9903304825,30750,30750,30750,30700,139
|
||||
20250313,124700,9899033725,30750,30800,30800,30650,1756
|
||||
20250313,124600,9845121975,30800,30800,30800,30750,108
|
||||
20250313,124500,9841795975,30800,30800,30800,30750,111
|
||||
20250313,124400,9838379375,30800,30800,30800,30750,298
|
||||
20250313,124300,9829209225,30800,30800,30800,30750,121
|
||||
20250313,124200,9825482925,30800,30800,30850,30750,722
|
||||
20250313,124100,9803259825,30800,30800,30800,30750,229
|
||||
20250313,124000,9796208775,30800,30800,30800,30800,64
|
||||
20250313,123900,9794237575,30800,30800,30800,30700,329
|
||||
20250313,123800,9784109775,30800,30850,30850,30750,149
|
||||
20250313,123700,9779518775,30850,30900,30900,30800,549
|
||||
20250313,123600,9762589600,30900,30800,30900,30800,262
|
||||
20250313,123500,9754503350,30850,30850,30850,30850,171
|
||||
20250313,123400,9749228000,30850,30850,30850,30800,333
|
||||
20250313,123300,9738957600,30850,30800,30850,30750,620
|
||||
20250313,123200,9719865850,30850,30850,30900,30850,202
|
||||
20250313,123100,9713633200,30850,30900,30950,30800,849
|
||||
20250313,123000,9687401400,30800,30900,30925,30800,1769
|
||||
20250313,122900,9632765350,30900,30900,30900,30850,412
|
||||
20250313,122800,9620034850,30900,30900,30900,30850,460
|
||||
20250313,122700,9605821050,30900,30850,30900,30800,1024
|
||||
20250313,122600,9574186500,30800,30850,30850,30800,823
|
||||
20250313,122500,9548813900,30850,30900,30950,30800,697
|
||||
20250313,122400,9527278650,30900,30875,30950,30800,2438
|
||||
20250313,122300,9451945750,30900,30800,30900,30775,3413
|
||||
20250313,122200,9346680350,30800,30800,30800,30750,78
|
||||
20250313,122100,9344278400,30800,30750,30800,30750,485
|
||||
20250313,122000,9329360450,30750,30700,30750,30650,196
|
||||
20250313,121900,9323336900,30700,30750,30750,30700,298
|
||||
20250313,121800,9314175800,30750,30700,30750,30600,417
|
||||
20250313,121700,9301371200,30650,30700,30700,30600,204
|
||||
20250313,121600,9295111800,30700,30650,30700,30650,951
|
||||
20250313,121500,9265920300,30700,30750,30750,30700,236
|
||||
20250313,121400,9258672250,30750,30650,30750,30650,812
|
||||
20250313,121300,9233749050,30650,30650,30650,30500,1013
|
||||
20250313,121200,9202712300,30650,30650,30650,30500,539
|
||||
20250313,121100,9186226600,30650,30650,30650,30600,214
|
||||
20250313,121000,9179667600,30650,30600,30650,30550,1606
|
||||
20250313,120900,9130582650,30600,30600,30600,30550,375
|
||||
20250313,120800,9119121500,30600,30550,30600,30550,270
|
||||
20250313,120700,9110867300,30600,30600,30600,30550,166
|
||||
20250313,120600,9105788700,30600,30550,30600,30550,753
|
||||
20250313,120500,9082779950,30550,30650,30650,30550,2846
|
||||
20250313,120400,8995764300,30650,30750,30750,30600,2122
|
||||
20250313,120300,8930639150,30750,30750,30750,30700,359
|
||||
20250313,120200,8919609900,30750,30800,30800,30750,527
|
||||
20250313,120100,8903400050,30800,30800,30800,30800,79
|
||||
20250313,120000,8900966850,30800,30850,30850,30800,234
|
||||
20250313,115900,8893753950,30700,30700,30850,30700,1391
|
||||
20250313,115800,8850943250,30750,30800,30800,30750,593
|
||||
20250313,115700,8832691700,30800,30750,30800,30750,412
|
||||
20250313,115600,8820017150,30750,30750,30800,30700,554
|
||||
20250313,115500,8802994950,30750,30750,30800,30750,1272
|
||||
20250313,115400,8763877350,30700,30750,30750,30700,286
|
||||
20250313,115300,8755084650,30750,30750,30800,30700,57
|
||||
20250313,115200,8753331000,30750,30850,30850,30750,1563
|
||||
20250313,115100,8705164100,30850,30850,30850,30800,157
|
||||
20250313,115000,8700323150,30800,30850,30850,30750,1243
|
||||
20250313,114900,8662053000,30850,30800,30850,30800,241
|
||||
20250313,114800,8654620800,30800,30850,30850,30800,1219
|
||||
20250313,114700,8617033100,30800,30850,30850,30800,957
|
||||
20250313,114600,8587548600,30850,30800,30850,30800,127
|
||||
20250313,114500,8583633500,30800,30850,30850,30800,416
|
||||
20250313,114400,8570817400,30850,30750,30850,30700,1006
|
||||
20250313,114300,8539858350,30750,30750,30800,30750,849
|
||||
20250313,114200,8513726950,30750,30750,30800,30700,508
|
||||
20250313,114100,8498104950,30750,30700,30750,30700,103
|
||||
20250313,114000,8494941750,30750,30650,30750,30650,950
|
||||
20250313,113900,8465782800,30700,30700,30700,30650,372
|
||||
20250313,113800,8454371800,30700,30700,30700,30650,320
|
||||
20250313,113700,8444561500,30700,30700,30700,30650,526
|
||||
20250313,113600,8428430950,30700,30700,30700,30600,341
|
||||
20250313,113500,8417974750,30700,30750,30750,30650,316
|
||||
20250313,113400,8408284100,30700,30650,30750,30600,629
|
||||
20250313,113300,8388988650,30650,30700,30700,30600,579
|
||||
20250313,113200,8371243275,30650,30600,30650,30550,2874
|
||||
20250313,113100,8283279025,30650,30700,30750,30650,672
|
||||
20250313,113000,8262673275,30700,30700,30750,30650,690
|
||||
20250313,112900,8241496075,30700,30750,30750,30650,1347
|
||||
20250313,112800,8200145525,30800,30800,30800,30750,258
|
||||
20250313,112700,8192200775,30800,30750,30800,30700,216
|
||||
20250313,112600,8185553325,30700,30800,30800,30700,1015
|
||||
20250313,112500,8154363675,30750,30800,30800,30750,308
|
||||
20250313,112400,8144879675,30800,30850,30850,30775,794
|
||||
20250313,112300,8120413825,30800,30900,30900,30750,2033
|
||||
20250313,112200,8057759900,30900,30850,30950,30800,4510
|
||||
20250313,112100,7918459350,30850,30850,30900,30800,1615
|
||||
20250313,112000,7868634550,30850,30800,30850,30800,948
|
||||
20250313,111900,7839398500,30850,30850,30850,30750,925
|
||||
20250313,111800,7810894200,30850,30650,30850,30600,3197
|
||||
20250313,111700,7712669650,30650,30700,30700,30650,345
|
||||
20250313,111600,7702086775,30700,30650,30700,30650,329
|
||||
20250313,111500,7691995150,30700,30700,30700,30600,6359
|
||||
20250313,111400,7497336000,30650,30750,30750,30650,384
|
||||
20250313,111300,7485547325,30750,30750,30750,30700,551
|
||||
20250313,111200,7468605125,30750,30750,30750,30650,2937
|
||||
20250313,111100,7378433275,30750,30750,30750,30700,1010
|
||||
20250313,111000,7347400275,30750,30650,30800,30650,1088
|
||||
20250313,110900,7313951125,30650,30900,30900,30650,4312
|
||||
20250313,110800,7181110225,30850,30750,30900,30750,4762
|
||||
20250313,110700,7034362575,30800,30700,30800,30700,2564
|
||||
20250313,110600,6955548100,30700,30700,30750,30600,2072
|
||||
20250313,110500,6891986550,30750,30650,30750,30650,2474
|
||||
20250313,110400,6816011350,30700,30650,30700,30600,1433
|
||||
20250313,110300,6772088000,30600,30550,30700,30550,4539
|
||||
20250313,110200,6633094875,30550,30500,30600,30500,2865
|
||||
20250313,110100,6545622875,30450,30500,30500,30450,1191
|
||||
20250313,110000,6509305725,30500,30350,30500,30300,3845
|
||||
20250313,105900,6392317225,30350,30300,30350,30250,200
|
||||
20250313,105800,6386253075,30300,30300,30300,30300,165
|
||||
20250313,105700,6381253575,30300,30300,30300,30300,193
|
||||
20250313,105600,6375405675,30300,30300,30300,30250,180
|
||||
20250313,105500,6369956675,30350,30200,30350,30200,1752
|
||||
20250313,105400,6316965575,30200,30150,30200,30150,129
|
||||
20250313,105300,6313071825,30200,30150,30200,30150,94
|
||||
20250313,105200,6310233075,30150,30150,30200,30150,237
|
||||
20250313,105100,6303087425,30125,30150,30150,30100,406
|
||||
20250313,105000,6290847650,30150,30150,30150,30100,641
|
||||
20250313,104900,6271540550,30200,30200,30200,30200,63
|
||||
20250313,104800,6269637950,30200,30100,30200,30100,201
|
||||
20250313,104700,6263583350,30100,30150,30150,30100,300
|
||||
20250313,104600,6254552950,30100,30150,30200,30100,837
|
||||
20250313,104500,6229317200,30200,30200,30200,30200,6
|
||||
20250313,104400,6229136000,30250,30150,30250,30150,344
|
||||
20250313,104300,6218746650,30150,30200,30200,30150,148
|
||||
20250313,104200,6214283975,30250,30250,30250,30150,175
|
||||
20250313,104100,6208998725,30250,30300,30300,30250,614
|
||||
20250313,104000,6190417025,30250,30300,30300,30250,312
|
||||
20250313,103900,6180964525,30300,30300,30300,30250,226
|
||||
20250313,103800,6174117325,30300,30300,30300,30300,639
|
||||
20250313,103700,6154755625,30300,30300,30300,30250,209
|
||||
20250313,103600,6148428525,30300,30250,30300,30250,656
|
||||
20250313,103500,6128584025,30250,30250,30250,30250,137
|
||||
20250313,103400,6124439775,30300,30200,30300,30150,690
|
||||
20250313,103300,6103592325,30200,30150,30200,30100,345
|
||||
20250313,103200,6093190125,30150,30100,30150,30100,65
|
||||
20250313,103100,6091230475,30100,30000,30100,30000,386
|
||||
20250313,103000,6079614375,30000,30100,30150,30000,645
|
||||
20250313,102900,6060218775,30100,30050,30100,30000,442
|
||||
20250313,102800,6046938825,30100,30100,30150,30050,541
|
||||
20250313,102700,6030670775,30100,30150,30200,30100,1712
|
||||
20250313,102600,5979106975,30150,30250,30250,30150,205
|
||||
20250313,102500,5972920825,30250,30200,30250,30200,369
|
||||
20250313,102400,5961769475,30250,30300,30300,30250,293
|
||||
20250313,102300,5952903625,30300,30300,30300,30250,471
|
||||
20250313,102200,5938643025,30300,30250,30300,30250,174
|
||||
20250313,102100,5933373175,30250,30200,30250,30150,562
|
||||
20250313,102000,5916399025,30250,30300,30300,30200,568
|
||||
20250313,101900,5899220025,30300,30300,30300,30250,554
|
||||
20250313,101800,5882443525,30300,30400,30400,30300,2236
|
||||
20250313,101700,5814528875,30450,30450,30500,30400,955
|
||||
20250313,101600,5785446225,30450,30450,30500,30450,4794
|
||||
20250313,101500,5639455075,30400,30400,30450,30350,691
|
||||
20250313,101400,5618453875,30400,30350,30450,30350,2812
|
||||
20250313,101300,5532971825,30350,30350,30350,30350,1500
|
||||
20250313,101200,5487446825,30350,30300,30350,30200,1734
|
||||
20250313,101100,5434894500,30300,30250,30300,30250,1889
|
||||
20250313,101000,5377685300,30200,30200,30200,30150,799
|
||||
20250313,100900,5353558350,30200,30200,30200,30150,398
|
||||
20250313,100800,5341539900,30200,30150,30200,30150,631
|
||||
20250313,100700,5322488050,30150,30150,30200,30100,898
|
||||
20250313,100600,5295411700,30150,29950,30150,29950,1586
|
||||
20250313,100500,5247748550,29950,29950,30000,29950,143
|
||||
20250313,100400,5243462050,29950,29900,29950,29900,186
|
||||
20250313,100300,5237895000,29950,29850,29950,29850,420
|
||||
20250313,100200,5225318900,29950,29900,29950,29850,214
|
||||
20250313,100100,5218924250,29850,29800,29900,29800,717
|
||||
20250313,100000,5197528400,29800,29900,29900,29800,857
|
||||
20250313,095900,5171960900,29900,29950,29950,29850,2428
|
||||
20250313,095800,5099293250,30000,29950,30000,29950,310
|
||||
20250313,095700,5090008200,30000,30000,30000,29950,1460
|
||||
20250313,095600,5046211200,30000,30050,30050,30000,816
|
||||
20250313,095500,5021691500,30050,30000,30100,30000,762
|
||||
20250313,095400,4998816450,30050,30100,30100,30050,691
|
||||
20250313,095300,4978050950,30100,30100,30150,30100,485
|
||||
20250313,095200,4963445950,30150,30200,30225,30150,927
|
||||
20250313,095100,4935481450,30200,30150,30200,30150,1335
|
||||
20250313,095000,4895177600,30150,30100,30150,30000,2065
|
||||
20250313,094900,4833066900,30150,30125,30150,30050,677
|
||||
20250313,094800,4812682500,30150,30100,30150,30100,871
|
||||
20250313,094700,4786440025,30100,30150,30150,30100,2076
|
||||
20250313,094600,4723917525,30150,30100,30150,30100,987
|
||||
20250313,094500,4694161225,30100,30100,30150,30050,583
|
||||
20250313,094400,4676616825,30100,30150,30150,30100,1034
|
||||
20250313,094300,4645490325,30100,30050,30150,29950,2340
|
||||
20250313,094200,4575171875,30050,30050,30100,30050,1529
|
||||
20250313,094100,4529203875,30050,30050,30100,30050,1578
|
||||
20250313,094000,4481776800,30050,30000,30050,30000,938
|
||||
20250313,093900,4453598200,30000,30050,30050,29900,4264
|
||||
20250313,093800,4325644950,30050,29950,30100,29950,5585
|
||||
20250313,093700,4158174775,29950,29900,30000,29900,1357
|
||||
20250313,093600,4117541525,29900,29800,29900,29750,1717
|
||||
20250313,093500,4066303975,29800,29750,29800,29700,538
|
||||
20250313,093400,4050300725,29750,29600,29750,29600,1013
|
||||
20250313,093300,4020250475,29600,29600,29700,29550,949
|
||||
20250313,093200,3992150425,29700,29550,29700,29550,1062
|
||||
20250313,093100,3960702475,29550,29550,29600,29500,2468
|
||||
20250313,093000,3887760125,29600,29700,29700,29575,2374
|
||||
20250313,092900,3817464675,29700,29650,29700,29650,1174
|
||||
20250313,092800,3782653925,29700,29750,29800,29650,509
|
||||
20250313,092700,3767558075,29650,29800,29850,29650,3845
|
||||
20250313,092600,3653265325,29800,29850,29850,29700,917
|
||||
20250313,092500,3625933175,29750,29750,29850,29650,512
|
||||
20250313,092400,3610693675,29750,29700,29800,29650,1152
|
||||
20250313,092300,3576470575,29650,29600,29800,29600,1799
|
||||
20250313,092200,3523072575,29700,29600,29700,29550,1631
|
||||
20250313,092100,3474823475,29600,29600,29650,29550,2065
|
||||
20250313,092000,3413633975,29650,29750,29800,29600,2966
|
||||
20250313,091900,3325533575,29800,29650,29800,29650,2966
|
||||
20250313,091800,3237364525,29600,29400,29650,29400,3488
|
||||
20250313,091700,3134393025,29400,29400,29500,29350,4124
|
||||
20250313,091600,3013157425,29400,29500,29550,29350,5818
|
||||
20250313,091500,2841863275,29550,29550,29650,29450,7609
|
||||
20250313,091400,2617372750,29500,29750,29800,29500,5312
|
||||
20250313,091300,2459942500,29800,29950,29950,29750,8421
|
||||
20250313,091200,2208342100,29950,30000,30000,29950,4728
|
||||
20250313,091100,2066690725,30000,30050,30075,30000,4008
|
||||
20250313,091000,1946406425,30050,30050,30075,30050,1563
|
||||
20250313,090900,1899437600,30100,30050,30100,30050,4539
|
||||
20250313,090800,1763029750,30050,30100,30150,30050,1750
|
||||
20250313,090700,1710380950,30050,30150,30150,30050,2269
|
||||
20250313,090600,1642078500,30150,30200,30250,30150,4847
|
||||
20250313,090500,1495752800,30200,30350,30350,30200,2546
|
||||
20250313,090400,1418693450,30300,30400,30500,30300,3822
|
||||
20250313,090300,1302488450,30450,30450,30500,30400,3048
|
||||
20250313,090200,1209681925,30450,30300,30500,30300,3074
|
||||
20250313,090100,1116153625,30350,30500,30500,30300,6975
|
||||
20250313,090000,904181150,30500,30450,30550,30300,29704
|
||||
|
Reference in New Issue
Block a user