Update 2025-03-07 3459 candle_min
This commit is contained in:
781
475830/min/candle-20250307.csv
Normal file
781
475830/min/candle-20250307.csv
Normal file
@@ -0,0 +1,781 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250307,215900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,215800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,215700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,215600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,215500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,215400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,215300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,215200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,215100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,215000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,214900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,214800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,214700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,214600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,214500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,214400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,214300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,214200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,214100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,214000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,213900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,213800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,213700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,213600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,213500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,213400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,213300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,213200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,213100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,213000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,212900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,212800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,212700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,212600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,212500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,212400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,212300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,212200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,212100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,212000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,211900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,211800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,211700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,211600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,211500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,211400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,211300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,211200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,211100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,211000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,210900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,210800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,210700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,210600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,210500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,210400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,210300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,210200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,210100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,210000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,205900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,205800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,205700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,205600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,205500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,205400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,205300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,205200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,205100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,205000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,204900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,204800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,204700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,204600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,204500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,204400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,204300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,204200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,204100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,204000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,203900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,203800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,203700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,203600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,203500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,203400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,203300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,203200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,203100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,203000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,202900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,202800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,202700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,202600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,202500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,202400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,202300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,202200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,202100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,202000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,201900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,201800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,201700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,201600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,201500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,201400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,201300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,201200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,201100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,201000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,200900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,200800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,200700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,200600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,200500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,200400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,200300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,200200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,200100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,200000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,195900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,195800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,195700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,195600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,195500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,195400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,195300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,195200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,195100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,195000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,194900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,194800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,194700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,194600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,194500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,194400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,194300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,194200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,194100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,194000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,193900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,193800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,193700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,193600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,193500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,193400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,193300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,193200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,193100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,193000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,192900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,192800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,192700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,192600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,192500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,192400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,192300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,192200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,192100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,192000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,191900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,191800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,191700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,191600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,191500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,191400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,191300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,191200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,191100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,191000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,190900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,190800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,190700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,190600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,190500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,190400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,190300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,190200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,190100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,190000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,185900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,185800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,185700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,185600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,185500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,185400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,185300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,185200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,185100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,185000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,184900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,184800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,184700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,184600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,184500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,184400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,184300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,184200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,184100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,184000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,183900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,183800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,183700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,183600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,183500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,183400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,183300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,183200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,183100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,183000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,182900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,182800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,182700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,182600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,182500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,182400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,182300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,182200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,182100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,182000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,181900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,181800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,181700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,181600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,181500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,181400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,181300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,181200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,181100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,181000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,180900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,180800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,180700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,180600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,180500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,180400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,180300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,180200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,180100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,180000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,175900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,175800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,175700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,175600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,175500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,175400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,175300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,175200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,175100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,175000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,174900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,174800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,174700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,174600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,174500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,174400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,174300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,174200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,174100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,174000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,173900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,173800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,173700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,173600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,173500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,173400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,173300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,173200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,173100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,173000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,172900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,172800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,172700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,172600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,172500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,172400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,172300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,172200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,172100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,172000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,171900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,171800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,171700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,171600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,171500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,171400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,171300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,171200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,171100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,171000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,170900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,170800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,170700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,170600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,170500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,170400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,170300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,170200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,170100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,170000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,165900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,165800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,165700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,165600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,165500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,165400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,165300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,165200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,165100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,165000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,164900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,164800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,164700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,164600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,164500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,164400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,164300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,164200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,164100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,164000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,163900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,163800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,163700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,163600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,163500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,163400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,163300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,163200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,163100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,163000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,162900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,162800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,162700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,162600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,162500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,162400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,162300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,162200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,162100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,162000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,161900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,161800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,161700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,161600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,161500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,161400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,161300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,161200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,161100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,161000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,160900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,160800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,160700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,160600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,160500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,160400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,160300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,160200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,160100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,160000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,155900,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,155800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,155700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,155600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,155500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,155400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,155300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,155200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,155100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,155000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,154900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,154800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,154700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,154600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,154500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,154400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,154300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,154200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,154100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,154000,32480030750,27300,27300,27300,27300,0
|
||||
20250307,153900,32480030750,27300,27300,27300,27300,0
|
||||
20250307,153800,32480030750,27300,27300,27300,27300,0
|
||||
20250307,153700,32480030750,27300,27300,27300,27300,0
|
||||
20250307,153600,32480030750,27300,27300,27300,27300,0
|
||||
20250307,153500,32480030750,27300,27300,27300,27300,0
|
||||
20250307,153400,32480030750,27300,27300,27300,27300,0
|
||||
20250307,153300,32480030750,27300,27300,27300,27300,0
|
||||
20250307,153200,32480030750,27300,27300,27300,27300,0
|
||||
20250307,153100,32480030750,27300,27300,27300,27300,0
|
||||
20250307,153000,32480030750,27300,27300,27300,27300,15441
|
||||
20250307,152900,32058491450,27300,27300,27300,27300,0
|
||||
20250307,152800,32058491450,27300,27300,27300,27300,0
|
||||
20250307,152700,32058491450,27300,27300,27300,27300,0
|
||||
20250307,152600,32058491450,27300,27300,27300,27300,0
|
||||
20250307,152500,32058491450,27300,27300,27300,27300,0
|
||||
20250307,152400,32058491450,27300,27300,27300,27300,0
|
||||
20250307,152300,32058491450,27300,27300,27300,27300,0
|
||||
20250307,152200,32058491450,27300,27300,27300,27300,0
|
||||
20250307,152100,32058491450,27300,27300,27300,27300,0
|
||||
20250307,152000,32058491450,27300,27300,27300,27300,0
|
||||
20250307,151900,32058491450,27300,27400,27400,27250,12972
|
||||
20250307,151800,31704423800,27400,27450,27500,27400,5059
|
||||
20250307,151700,31565648050,27450,27450,27550,27450,1580
|
||||
20250307,151600,31522214700,27450,27450,27500,27400,2477
|
||||
20250307,151500,31454199000,27450,27500,27500,27400,3400
|
||||
20250307,151400,31360869950,27500,27500,27550,27500,1675
|
||||
20250307,151300,31314799900,27550,27600,27600,27500,2360
|
||||
20250307,151200,31249794800,27600,27575,27600,27550,1585
|
||||
20250307,151100,31206098550,27575,27600,27600,27550,1747
|
||||
20250307,151000,31157882950,27600,27600,27600,27500,615
|
||||
20250307,150900,31140944800,27550,27600,27650,27500,2290
|
||||
20250307,150800,31077762450,27650,27500,27650,27500,1828
|
||||
20250307,150700,31027394600,27550,27600,27600,27500,891
|
||||
20250307,150600,31002853100,27600,27600,27650,27550,1366
|
||||
20250307,150500,30965154750,27600,27500,27600,27450,667
|
||||
20250307,150400,30946790800,27500,27500,27650,27500,786
|
||||
20250307,150300,30925141450,27650,27500,27650,27450,3111
|
||||
20250307,150200,30839645000,27500,27650,27650,27500,3744
|
||||
20250307,150100,30736433125,27650,27650,27700,27600,1756
|
||||
20250307,150000,30687909325,27700,27600,27700,27600,4637
|
||||
20250307,145900,30559858925,27600,27700,27700,27550,5522
|
||||
20250307,145800,30407374550,27675,27650,27700,27650,907
|
||||
20250307,145700,30382262475,27650,27650,27650,27600,682
|
||||
20250307,145600,30363408525,27600,27550,27650,27550,1850
|
||||
20250307,145500,30312388625,27550,27550,27600,27550,1611
|
||||
20250307,145400,30267955275,27550,27500,27550,27400,3642
|
||||
20250307,145300,30167841075,27550,27600,27600,27450,1024
|
||||
20250307,145200,30139674875,27600,27500,27600,27450,2345
|
||||
20250307,145100,30075193075,27500,27450,27600,27400,5278
|
||||
20250307,145000,29930124025,27500,27500,27550,27200,12621
|
||||
20250307,144900,29585032325,27550,27450,27650,27400,6425
|
||||
20250307,144800,29408467525,27450,27650,27700,27400,23804
|
||||
20250307,144700,28753233775,27650,27800,27800,27650,9858
|
||||
20250307,144600,28480236125,27800,27800,27850,27750,3099
|
||||
20250307,144500,28394093750,27850,27900,27950,27850,2087
|
||||
20250307,144400,28335934575,27900,27950,27975,27900,933
|
||||
20250307,144300,28309885600,27950,27925,27950,27900,227
|
||||
20250307,144200,28303548050,27900,27850,27900,27850,902
|
||||
20250307,144100,28278402825,27850,27850,28000,27800,3278
|
||||
20250307,144000,28187058800,27950,27900,27950,27850,1121
|
||||
20250307,143900,28155767800,27900,28000,28000,27900,1200
|
||||
20250307,143800,28122228575,28000,27800,28000,27800,2203
|
||||
20250307,143700,28060783550,27800,27800,27850,27750,2915
|
||||
20250307,143600,27979773400,27800,27800,27850,27800,1479
|
||||
20250307,143500,27938644550,27800,27850,28000,27800,3202
|
||||
20250307,143400,27849367650,27850,27750,27850,27750,3296
|
||||
20250307,143300,27757693675,27750,27800,27800,27700,3941
|
||||
20250307,143200,27648252825,27800,28000,28000,27800,7492
|
||||
20250307,143100,27439574675,27950,28100,28150,27950,13629
|
||||
20250307,143000,27057748475,28150,28100,28200,28050,4132
|
||||
20250307,142900,26941683825,28100,28150,28250,28100,1923
|
||||
20250307,142800,26887624175,28150,28150,28200,28100,1780
|
||||
20250307,142700,26837560775,28150,28300,28300,28150,11081
|
||||
20250307,142600,26525151275,28300,28300,28350,28300,1932
|
||||
20250307,142500,26470458275,28300,28350,28400,28300,2185
|
||||
20250307,142400,26408583575,28350,28350,28350,28350,445
|
||||
20250307,142300,26395967825,28350,28400,28450,28350,243
|
||||
20250307,142200,26389073275,28400,28400,28400,28400,761
|
||||
20250307,142100,26367460875,28400,28400,28450,28400,16
|
||||
20250307,142000,26367006400,28400,28400,28400,28400,65
|
||||
20250307,141900,26365160400,28400,28400,28400,28400,558
|
||||
20250307,141800,26349313200,28400,28450,28450,28400,987
|
||||
20250307,141700,26321280800,28450,28450,28450,28450,310
|
||||
20250307,141600,26312461300,28450,28500,28550,28450,676
|
||||
20250307,141500,26293213650,28550,28400,28550,28400,1589
|
||||
20250307,141400,26247935150,28400,28400,28450,28400,361
|
||||
20250307,141300,26237672750,28450,28400,28450,28350,384
|
||||
20250307,141200,26226762650,28400,28400,28400,28350,315
|
||||
20250307,141100,26217819150,28400,28350,28400,28350,348
|
||||
20250307,141000,26207949600,28350,28350,28400,28300,564
|
||||
20250307,140900,26191935650,28350,28250,28350,28250,1900
|
||||
20250307,140800,26138193700,28250,28250,28300,28200,1182
|
||||
20250307,140700,26104818850,28250,28250,28300,28250,937
|
||||
20250307,140600,26078344850,28250,28250,28350,28250,639
|
||||
20250307,140500,26060290200,28250,28250,28300,28250,524
|
||||
20250307,140400,26045473600,28250,28300,28350,28250,690
|
||||
20250307,140300,26025951900,28300,28300,28300,28200,2968
|
||||
20250307,140200,25942108200,28300,28325,28350,28250,1978
|
||||
20250307,140100,25886132075,28300,28350,28350,28300,1255
|
||||
20250307,140000,25850614575,28350,28450,28450,28350,4494
|
||||
20250307,135900,25722961075,28450,28450,28500,28450,1089
|
||||
20250307,135800,25691972475,28450,28500,28500,28450,604
|
||||
20250307,135700,25674763475,28500,28450,28500,28450,1173
|
||||
20250307,135600,25641352875,28450,28550,28550,28450,1560
|
||||
20250307,135500,25596919825,28550,28500,28550,28450,1483
|
||||
20250307,135400,25554663425,28500,28600,28600,28500,2013
|
||||
20250307,135300,25497242875,28600,28600,28650,28600,1010
|
||||
20250307,135200,25468307125,28600,28700,28700,28600,214
|
||||
20250307,135100,25462176075,28700,28600,28700,28550,1173
|
||||
20250307,135000,25428597925,28650,28600,28650,28600,1070
|
||||
20250307,134900,25397943175,28600,28600,28650,28600,159
|
||||
20250307,134800,25393390775,28650,28550,28650,28550,685
|
||||
20250307,134700,25373772425,28650,28600,28650,28550,229
|
||||
20250307,134600,25367220175,28650,28600,28650,28600,881
|
||||
20250307,134500,25342018875,28650,28600,28700,28600,385
|
||||
20250307,134400,25330987775,28600,28600,28600,28600,133
|
||||
20250307,134300,25327183975,28700,28600,28700,28600,1701
|
||||
20250307,134200,25278472475,28600,28650,28650,28550,988
|
||||
20250307,134100,25250215725,28650,28500,28650,28500,691
|
||||
20250307,134000,25230484025,28550,28575,28625,28550,1521
|
||||
20250307,133900,25187011375,28600,28550,28600,28500,654
|
||||
20250307,133800,25168337575,28550,28475,28550,28450,273
|
||||
20250307,133700,25160551275,28500,28400,28500,28400,960
|
||||
20250307,133600,25133240725,28400,28375,28400,28350,2374
|
||||
20250307,133500,25065867675,28400,28400,28425,28350,2811
|
||||
20250307,133400,24986114075,28400,28450,28475,28400,7646
|
||||
20250307,133300,24768808625,28450,28550,28550,28450,3351
|
||||
20250307,133200,24673294825,28550,28550,28600,28500,1160
|
||||
20250307,133100,24640177975,28550,28550,28600,28550,699
|
||||
20250307,133000,24620212525,28550,28550,28600,28500,3047
|
||||
20250307,132900,24533234100,28600,28550,28650,28550,1292
|
||||
20250307,132800,24496283600,28600,28600,28700,28550,3738
|
||||
20250307,132700,24389526250,28600,28700,28700,28600,3051
|
||||
20250307,132600,24302164175,28700,28800,28800,28700,1079
|
||||
20250307,132500,24271158275,28800,28800,28850,28750,521
|
||||
20250307,132400,24256165225,28800,28800,28850,28750,1094
|
||||
20250307,132300,24224647175,28850,28900,28925,28750,2365
|
||||
20250307,132200,24156472350,28900,29000,29050,28900,6854
|
||||
20250307,132100,23957942550,29000,29025,29100,28950,3620
|
||||
20250307,132000,23852947100,29025,29000,29250,29000,3777
|
||||
20250307,131900,23743101800,29050,29250,29300,28950,9589
|
||||
20250307,131800,23464125050,29250,29250,29500,29200,17555
|
||||
20250307,131700,22949187000,29250,28750,29300,28750,11494
|
||||
20250307,131600,22615210900,28750,28850,28850,28725,603
|
||||
20250307,131500,22597859875,28850,28800,28850,28800,100
|
||||
20250307,131400,22594975625,28800,28900,28900,28800,440
|
||||
20250307,131300,22582291375,28900,28825,28900,28800,1065
|
||||
20250307,131200,22551548700,28850,28850,28900,28850,819
|
||||
20250307,131100,22527899300,28850,28850,28900,28850,8
|
||||
20250307,131000,22527668400,28850,28850,28850,28825,659
|
||||
20250307,130900,22508656275,28900,28850,28900,28850,72
|
||||
20250307,130800,22506578475,28850,28750,28850,28750,1175
|
||||
20250307,130700,22472750575,28800,28750,28800,28750,259
|
||||
20250307,130600,22465297575,28750,28900,28900,28750,2421
|
||||
20250307,130500,22395511825,28900,28850,28900,28850,265
|
||||
20250307,130400,22387863075,28850,28900,28900,28850,161
|
||||
20250307,130300,22383211625,28900,28900,28900,28900,444
|
||||
20250307,130200,22370380025,28900,28900,28900,28850,363
|
||||
20250307,130100,22359902325,28950,28850,28950,28800,1101
|
||||
20250307,130000,22328079250,28850,28850,28850,28800,544
|
||||
20250307,125900,22312393850,28850,28850,28900,28800,1148
|
||||
20250307,125800,22279261650,28850,28800,28850,28800,204
|
||||
20250307,125700,22273386350,28800,28850,28850,28750,562
|
||||
20250307,125600,22257202200,28850,28850,28900,28850,399
|
||||
20250307,125500,22245690450,28850,28750,28850,28750,1019
|
||||
20250307,125400,22216329875,28750,28775,28775,28750,335
|
||||
20250307,125300,22206696650,28800,28800,28800,28800,1173
|
||||
20250307,125200,22172914250,28850,28850,28850,28800,306
|
||||
20250307,125100,22164091875,28850,28850,28900,28850,398
|
||||
20250307,125000,22152607075,28850,28850,28900,28850,589
|
||||
20250307,124900,22135609125,28850,28800,28900,28800,1376
|
||||
20250307,124800,22095912625,28825,28750,28825,28750,816
|
||||
20250307,124700,22072449350,28750,28800,28800,28700,841
|
||||
20250307,124600,22048267100,28800,28750,28800,28750,669
|
||||
20250307,124500,22029007400,28750,28750,28800,28700,392
|
||||
20250307,124400,22017741550,28750,28750,28750,28750,303
|
||||
20250307,124300,22009030300,28750,28700,28750,28700,720
|
||||
20250307,124200,21988334200,28700,28700,28750,28650,556
|
||||
20250307,124100,21972374650,28700,28700,28750,28700,1619
|
||||
20250307,124000,21925867900,28700,28600,28700,28600,651
|
||||
20250307,123900,21907218300,28650,28600,28650,28600,176
|
||||
20250307,123800,21902183800,28600,28600,28600,28550,1128
|
||||
20250307,123700,21869925350,28650,28550,28650,28550,678
|
||||
20250307,123600,21850534550,28550,28550,28600,28550,283
|
||||
20250307,123500,21842447350,28550,28500,28550,28450,199
|
||||
20250307,123400,21836766700,28500,28500,28500,28450,484
|
||||
20250307,123300,21822984300,28500,28450,28500,28450,129
|
||||
20250307,123200,21819308000,28450,28450,28500,28450,72
|
||||
20250307,123100,21817258300,28450,28500,28500,28400,1835
|
||||
20250307,123000,21765134900,28500,28500,28500,28450,2392
|
||||
20250307,122900,21697029450,28500,28600,28600,28500,211
|
||||
20250307,122800,21691004850,28600,28650,28650,28550,237
|
||||
20250307,122700,21684226200,28650,28700,28750,28650,872
|
||||
20250307,122600,21659210775,28700,28550,28700,28550,1458
|
||||
20250307,122500,21617490900,28550,28550,28550,28550,47
|
||||
20250307,122400,21616149050,28550,28550,28600,28475,2832
|
||||
20250307,122300,21535415050,28550,28550,28600,28550,1171
|
||||
20250307,122200,21501958000,28550,28575,28600,28550,1363
|
||||
20250307,122100,21463042800,28550,28600,28600,28550,305
|
||||
20250307,122000,21454333550,28600,28550,28600,28550,209
|
||||
20250307,121900,21448359850,28550,28600,28600,28550,844
|
||||
20250307,121800,21424223750,28600,28650,28650,28600,123
|
||||
20250307,121700,21420699850,28650,28650,28700,28650,644
|
||||
20250307,121600,21402249200,28700,28700,28700,28650,695
|
||||
20250307,121500,21382319950,28700,28600,28700,28600,2224
|
||||
20250307,121400,21318536900,28600,28550,28650,28500,1504
|
||||
20250307,121300,21275549700,28500,28550,28700,28500,1646
|
||||
20250307,121200,21228473700,28550,28500,28550,28450,1027
|
||||
20250307,121100,21199198600,28475,28400,28500,28400,1235
|
||||
20250307,121000,21164056650,28450,28350,28450,28350,287
|
||||
20250307,120900,21155903750,28350,28300,28400,28300,1278
|
||||
20250307,120800,21119653300,28300,28400,28400,28300,4347
|
||||
20250307,120700,20996553550,28400,28450,28450,28400,604
|
||||
20250307,120600,20979393575,28425,28450,28450,28400,321
|
||||
20250307,120500,20970269625,28450,28450,28450,28400,199
|
||||
20250307,120400,20964608425,28450,28450,28450,28400,647
|
||||
20250307,120300,20946214775,28450,28475,28525,28450,878
|
||||
20250307,120200,20921225975,28450,28450,28500,28450,639
|
||||
20250307,120100,20903017975,28450,28500,28500,28450,221
|
||||
20250307,120000,20896720175,28500,28500,28550,28400,283
|
||||
20250307,115900,20888656725,28500,28500,28500,28450,449
|
||||
20250307,115800,20875866225,28500,28450,28500,28400,1689
|
||||
20250307,115700,20827815525,28450,28450,28550,28450,1394
|
||||
20250307,115600,20788124950,28400,28300,28450,28300,374
|
||||
20250307,115500,20777509550,28350,28350,28400,28250,4637
|
||||
20250307,115400,20646266200,28350,28450,28450,28350,2919
|
||||
20250307,115300,20563377125,28450,28600,28600,28450,1950
|
||||
20250307,115200,20507866875,28600,28450,28600,28450,339
|
||||
20250307,115100,20498187825,28450,28450,28500,28400,2122
|
||||
20250307,115000,20437824625,28450,28450,28500,28400,1194
|
||||
20250307,114900,20403868275,28500,28500,28550,28450,2901
|
||||
20250307,114800,20321237675,28500,28650,28700,28350,8651
|
||||
20250307,114700,20074812425,28650,28650,28700,28600,1161
|
||||
20250307,114600,20041545700,28650,28875,28875,28600,8594
|
||||
20250307,114500,19794505375,28875,28850,28900,28850,240
|
||||
20250307,114400,19787575050,28850,28875,28900,28850,1112
|
||||
20250307,114300,19755492550,28850,28800,28900,28800,982
|
||||
20250307,114200,19727160825,28800,28850,28900,28800,350
|
||||
20250307,114100,19717065875,28800,28900,28900,28800,199
|
||||
20250307,114000,19711325025,28900,28900,28950,28900,571
|
||||
20250307,113900,19694820225,28900,29000,29000,28900,991
|
||||
20250307,113800,19666142675,28975,28950,29000,28925,228
|
||||
20250307,113700,19659541200,28925,28950,28950,28925,883
|
||||
20250307,113600,19633986700,28950,28950,29000,28950,549
|
||||
20250307,113500,19618085400,28950,28800,28950,28800,406
|
||||
20250307,113400,19606361850,28800,28800,28850,28800,741
|
||||
20250307,113300,19585020050,28800,28800,28850,28800,141
|
||||
20250307,113200,19580956450,28800,28800,28825,28800,579
|
||||
20250307,113100,19564281200,28800,28800,28850,28800,903
|
||||
20250307,113000,19538274250,28800,28800,28850,28800,45
|
||||
20250307,112900,19536976200,28800,28900,28950,28750,3053
|
||||
20250307,112800,19448989450,28900,28900,28950,28900,470
|
||||
20250307,112700,19435401450,28900,29000,29050,28900,767
|
||||
20250307,112600,19413176600,29000,29000,29050,29000,96
|
||||
20250307,112500,19410390200,29050,28900,29050,28850,2955
|
||||
20250307,112400,19324867050,28900,28900,28950,28800,368
|
||||
20250307,112300,19314240250,28800,28900,28900,28800,1813
|
||||
20250307,112200,19261899150,28900,28900,28950,28900,821
|
||||
20250307,112100,19238172200,28900,28950,28950,28800,1743
|
||||
20250307,112000,19187834250,28950,28900,28950,28800,1482
|
||||
20250307,111900,19145096025,28900,28925,28950,28875,893
|
||||
20250307,111800,19119275025,28925,28950,29000,28900,492
|
||||
20250307,111700,19105047900,29000,28850,29000,28850,719
|
||||
20250307,111600,19084290325,28900,28800,28900,28800,818
|
||||
20250307,111500,19060715075,28800,28900,28900,28750,6654
|
||||
20250307,111400,18868744625,28900,29000,29050,28900,2689
|
||||
20250307,111300,18790816025,29000,29050,29100,29000,3769
|
||||
20250307,111200,18681449725,29050,29100,29250,29050,2283
|
||||
20250307,111100,18615083425,29200,29300,29350,29100,4810
|
||||
20250307,111000,18474366125,29350,29300,29350,29200,1317
|
||||
20250307,110900,18435765975,29200,29100,29300,29100,1096
|
||||
20250307,110800,18403762125,29150,29200,29200,29050,1553
|
||||
20250307,110700,18358537375,29100,29200,29200,29050,1541
|
||||
20250307,110600,18313675825,29100,29200,29250,29050,2767
|
||||
20250307,110500,18233063575,29250,29250,29250,29100,2774
|
||||
20250307,110400,18152101625,29200,29200,29300,29150,1444
|
||||
20250307,110300,18109888325,29150,29100,29200,29050,1683
|
||||
20250307,110200,18060900375,29150,29450,29450,29000,8079
|
||||
20250307,110100,17825420125,29400,29400,29500,29350,2254
|
||||
20250307,110000,17759138025,29400,29350,29450,29350,1012
|
||||
20250307,105900,17729387325,29350,29350,29350,29350,519
|
||||
20250307,105800,17714154675,29400,29500,29500,29350,1434
|
||||
20250307,105700,17671985525,29500,29250,29550,29250,990
|
||||
20250307,105600,17642855075,29250,29300,29450,29250,1346
|
||||
20250307,105500,17603351800,29300,29275,29400,29250,1792
|
||||
20250307,105400,17550840150,29300,29300,29350,29200,799
|
||||
20250307,105300,17527425650,29300,29050,29300,29050,1114
|
||||
20250307,105200,17494906475,29050,29350,29350,29000,9531
|
||||
20250307,105100,17217066350,29350,29300,29400,29300,1713
|
||||
20250307,105000,17166848800,29300,29375,29400,29300,2571
|
||||
20250307,104900,17091453225,29375,29400,29400,29350,670
|
||||
20250307,104800,17071774275,29400,29400,29400,29350,2076
|
||||
20250307,104700,17010779675,29450,29600,29600,29400,1255
|
||||
20250307,104600,16973782175,29600,29450,29600,29400,1037
|
||||
20250307,104500,16943190225,29450,29550,29550,29350,3205
|
||||
20250307,104400,16848736975,29550,29600,29600,29550,1302
|
||||
20250307,104300,16810232325,29600,29600,29700,29550,910
|
||||
20250307,104200,16783270975,29600,29550,29600,29500,2120
|
||||
20250307,104100,16720584800,29550,29650,29650,29550,2168
|
||||
20250307,104000,16656379850,29650,29700,29725,29650,1192
|
||||
20250307,103900,16620993100,29700,29750,29750,29700,342
|
||||
20250307,103800,16610832550,29750,29750,29800,29700,2540
|
||||
20250307,103700,16535269350,29750,29750,29800,29750,2728
|
||||
20250307,103600,16454024675,29750,29700,29750,29650,3653
|
||||
20250307,103500,16345501875,29700,29600,29700,29600,2802
|
||||
20250307,103400,16262448575,29500,29400,29650,29400,4083
|
||||
20250307,103300,16142071475,29400,29250,29500,29200,4170
|
||||
20250307,103200,16019832775,29250,29350,29400,29250,4387
|
||||
20250307,103100,15891380350,29400,29500,29500,29350,5521
|
||||
20250307,103000,15729083500,29550,29600,29675,29450,6276
|
||||
20250307,102900,15543599200,29600,29700,29700,29550,8111
|
||||
20250307,102800,15303263750,29700,29750,29825,29700,2222
|
||||
20250307,102700,15237164475,29850,29700,29850,29650,6978
|
||||
20250307,102600,15029531575,29650,29700,29750,29500,6177
|
||||
20250307,102500,14846470525,29700,29850,29850,29650,9676
|
||||
20250307,102400,14558471250,29800,30000,30050,29800,14056
|
||||
20250307,102300,14137558375,30100,29800,30150,29800,21607
|
||||
20250307,102200,13488837325,29800,29850,29900,29625,19908
|
||||
20250307,102100,12895398975,29800,29700,29850,29500,14454
|
||||
20250307,102000,12465710475,29700,29500,29750,29500,9039
|
||||
20250307,101900,12197771175,29500,29400,29500,29400,3875
|
||||
20250307,101800,12083713725,29400,29400,29400,29300,4915
|
||||
20250307,101700,11939532375,29400,29400,29450,29350,3311
|
||||
20250307,101600,11842206425,29400,29450,29650,29350,19920
|
||||
20250307,101500,11253851175,29500,29400,29500,29350,8504
|
||||
20250307,101400,11003774925,29400,29200,29450,29150,10535
|
||||
20250307,101300,10694889425,29200,29150,29250,29100,3455
|
||||
20250307,101200,10594067800,29100,29150,29150,29050,3599
|
||||
20250307,101100,10489246800,29150,29250,29250,29100,2902
|
||||
20250307,101000,10404579350,29250,29200,29300,29100,8774
|
||||
20250307,100900,10148420875,29200,29050,29250,29050,7420
|
||||
20250307,100800,9931983300,29050,28750,29050,28750,3995
|
||||
20250307,100700,9816550250,28750,28700,28900,28700,3019
|
||||
20250307,100600,9729639350,28750,28600,28750,28600,6590
|
||||
20250307,100500,9540612000,28650,28450,28650,28450,3717
|
||||
20250307,100400,9434303250,28450,28450,28500,28400,1359
|
||||
20250307,100300,9395624700,28500,28300,28500,28300,3032
|
||||
20250307,100200,9309465700,28300,28250,28350,28250,1647
|
||||
20250307,100100,9262856050,28250,28250,28300,28250,2045
|
||||
20250307,100000,9205071350,28250,28350,28350,28250,827
|
||||
20250307,095900,9181694550,28300,28300,28350,28300,805
|
||||
20250307,095800,9158912000,28250,28300,28325,28250,409
|
||||
20250307,095700,9147340425,28300,28300,28300,28250,597
|
||||
20250307,095600,9130461550,28300,28400,28450,28150,7695
|
||||
20250307,095500,8913295750,28300,28200,28350,28150,3390
|
||||
20250307,095400,8817656325,28250,28300,28300,28150,2107
|
||||
20250307,095300,8758270525,28250,28200,28250,28150,1216
|
||||
20250307,095200,8723995075,28300,28350,28350,28050,8354
|
||||
20250307,095100,8488549175,28400,28550,28550,28400,1541
|
||||
20250307,095000,8444715325,28550,28550,28550,28400,929
|
||||
20250307,094900,8418284725,28550,28500,28600,28450,2546
|
||||
20250307,094800,8345630075,28500,28400,28500,28400,896
|
||||
20250307,094700,8320148425,28400,28450,28450,28200,2643
|
||||
20250307,094600,8245343625,28450,28350,28450,28350,992
|
||||
20250307,094500,8217179275,28350,28300,28350,28200,1203
|
||||
20250307,094400,8183172275,28300,28200,28450,28100,9138
|
||||
20250307,094300,7925634975,28300,28400,28450,28000,13704
|
||||
20250307,094200,7539185275,28400,28550,28550,28350,4475
|
||||
20250307,094100,7412002425,28550,28600,28600,28500,2281
|
||||
20250307,094000,7346904225,28500,28500,28550,28500,1429
|
||||
20250307,093900,7306153775,28500,28600,28650,28500,1476
|
||||
20250307,093800,7264006825,28600,28600,28650,28550,818
|
||||
20250307,093700,7240619400,28550,28450,28575,28350,2469
|
||||
20250307,093600,7170352025,28500,28500,28750,28400,6530
|
||||
20250307,093500,6983958050,28500,28800,28800,28450,7308
|
||||
20250307,093400,6774921750,28800,28850,28900,28800,3534
|
||||
20250307,093300,6673060100,28850,29000,29000,28800,1567
|
||||
20250307,093200,6627841150,28850,29050,29200,28850,10346
|
||||
20250307,093100,6327233825,29100,28950,29150,28900,7030
|
||||
20250307,093000,6123095925,29050,28900,29200,28900,10418
|
||||
20250307,092900,5820271575,29000,28850,29000,28750,4461
|
||||
20250307,092800,5691387825,28900,28650,28900,28650,2291
|
||||
20250307,092700,5625520550,28700,28550,28750,28550,3132
|
||||
20250307,092600,5535798850,28650,28800,28800,28550,6580
|
||||
20250307,092500,5346916150,28800,28800,28850,28800,1246
|
||||
20250307,092400,5311031050,28800,28750,28800,28750,1523
|
||||
20250307,092300,5267240375,28750,28950,28950,28725,6156
|
||||
20250307,092200,5089974900,28950,28900,29000,28900,1312
|
||||
20250307,092100,5052014250,29000,29050,29100,28900,9085
|
||||
20250307,092000,4788622350,29100,29175,29200,29050,1429
|
||||
20250307,091900,4747013625,29200,29250,29250,29100,2001
|
||||
20250307,091800,4688587725,29250,29050,29300,29050,8060
|
||||
20250307,091700,4453430025,29050,29100,29150,29050,3546
|
||||
20250307,091600,4350166025,29150,29100,29150,29050,4160
|
||||
20250307,091500,4229073200,29100,28900,29100,28900,4930
|
||||
20250307,091400,4086144250,28900,28950,29000,28875,2879
|
||||
20250307,091300,4002835400,28950,28650,29000,28600,4121
|
||||
20250307,091200,3884166975,28650,28800,28850,28600,4446
|
||||
20250307,091100,3756412425,28750,29150,29200,28700,9169
|
||||
20250307,091000,3491402425,29150,29000,29200,28950,10184
|
||||
20250307,090900,3195141725,29000,28950,29100,28900,11152
|
||||
20250307,090800,2871911425,29000,28800,29000,28800,15489
|
||||
20250307,090700,2423668475,28800,28600,28850,28550,13418
|
||||
20250307,090600,2038672825,28600,28300,28600,28300,4568
|
||||
20250307,090500,1908531875,28200,28250,28400,28150,7119
|
||||
20250307,090400,1707363475,28200,28300,28300,28000,6586
|
||||
20250307,090300,1522107475,28250,28000,28300,28000,7740
|
||||
20250307,090200,1304491450,28000,27875,28000,27600,17665
|
||||
20250307,090100,814747700,27900,27950,28100,27750,14937
|
||||
20250307,090000,398447350,27900,28200,28200,27900,14139
|
||||
|
Reference in New Issue
Block a user