Update 2025-03-11 3989 candle_min
This commit is contained in:
699
171090/min/candle-20250311.csv
Normal file
699
171090/min/candle-20250311.csv
Normal file
@@ -0,0 +1,699 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250311,203700,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,203600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,203500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,203400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,203300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,203200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,203100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,203000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,202900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,202800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,202700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,202600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,202500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,202400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,202300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,202200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,202100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,202000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,201900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,201800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,201700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,201600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,201500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,201400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,201300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,201200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,201100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,201000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,200900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,200800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,200700,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,200600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,200500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,200400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,200300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,200200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,200100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,200000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,195900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,195800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,195700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,195600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,195500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,195400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,195300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,195200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,195100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,195000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,194900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,194800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,194700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,194600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,194500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,194400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,194300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,194200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,194100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,194000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,193900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,193800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,193700,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,193600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,193500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,193400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,193300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,193200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,193100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,193000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,192900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,192800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,192700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,192600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,192500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,192400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,192300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,192200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,192100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,192000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,191900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,191800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,191700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,191600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,191500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,191400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,191300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,191200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,191100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,191000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,190900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,190800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,190700,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,190600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,190500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,190400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,190300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,190200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,190100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,190000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,185900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,185800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,185700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,185600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,185500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,185400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,185300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,185200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,185100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,185000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,184900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,184800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,184700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,184600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,184500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,184400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,184300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,184200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,184100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,184000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,183900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,183800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,183700,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,183600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,183500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,183400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,183300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,183200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,183100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,183000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,182900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,182800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,182700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,182600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,182500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,182400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,182300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,182200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,182100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,182000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,181900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,181800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,181700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,181600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,181500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,181400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,181300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,181200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,181100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,181000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,180900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,180800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,180700,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,180600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,180500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,180400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,180300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,180200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,180100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,180000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,175900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,175800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,175700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,175600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,175500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,175400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,175300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,175200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,175100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,175000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,174900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,174800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,174700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,174600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,174500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,174400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,174300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,174200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,174100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,174000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,173900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,173800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,173700,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,173600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,173500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,173400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,173300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,173200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,173100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,173000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,172900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,172800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,172700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,172600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,172500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,172400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,172300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,172200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,172100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,172000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,171900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,171800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,171700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,171600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,171500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,171400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,171300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,171200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,171100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,171000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,170900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,170800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,170700,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,170600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,170500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,170400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,170300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,170200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,170100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,170000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,165900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,165800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,165700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,165600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,165500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,165400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,165300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,165200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,165100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,165000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,164900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,164800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,164700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,164600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,164500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,164400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,164300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,164200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,164100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,164000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,163900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,163800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,163700,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,163600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,163500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,163400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,163300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,163200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,163100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,163000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,162900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,162800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,162700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,162600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,162500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,162400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,162300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,162200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,162100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,162000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,161900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,161800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,161700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,161600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,161500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,161400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,161300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,161200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,161100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,161000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,160900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,160800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,160700,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,160600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,160500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,160400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,160300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,160200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,160100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,160000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,155900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,155800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,155700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,155600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,155500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,155400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,155300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,155200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,155100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,155000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,154900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,154800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,154700,1401234100,43000,43000,43000,43000,0
|
||||
20250311,154600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,154500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,154400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,154300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,154200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,154100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,154000,1401234100,43000,43000,43000,43000,0
|
||||
20250311,153900,1401234100,43000,43000,43000,43000,0
|
||||
20250311,153800,1401234100,43000,43000,43000,43000,0
|
||||
20250311,153700,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,153600,1401234100,43000,43000,43000,43000,0
|
||||
20250311,153500,1401234100,43000,43000,43000,43000,0
|
||||
20250311,153400,1401234100,43000,43000,43000,43000,0
|
||||
20250311,153300,1401234100,43000,43000,43000,43000,0
|
||||
20250311,153200,1401234100,43000,43000,43000,43000,0
|
||||
20250311,153100,1401234100,43000,43000,43000,43000,0
|
||||
20250311,153000,1401234100,43000,43000,43000,43000,1047
|
||||
20250311,152900,1356213100,42850,42850,42850,42850,0
|
||||
20250311,152800,1356213100,42850,42850,42850,42850,0
|
||||
20250311,152700,1356213100,42850,42850,42850,42850,0
|
||||
20250311,152600,1356213100,42850,42850,42850,42850,0
|
||||
20250311,152500,1356213100,42850,42850,42850,42850,0
|
||||
20250311,152400,1356213100,42850,42850,42850,42850,0
|
||||
20250311,152300,1356213100,42850,42850,42850,42850,0
|
||||
20250311,152200,1356213100,42850,42850,42850,42850,0
|
||||
20250311,152100,1356213100,42850,42850,42850,42850,0
|
||||
20250311,152000,1356213100,42850,42850,42850,42850,0
|
||||
20250311,151900,1356213100,42850,42900,42900,42850,178
|
||||
20250311,151800,1348585350,42850,42850,42900,42800,137
|
||||
20250311,151700,1342720950,42800,42800,42800,42800,35
|
||||
20250311,151600,1341222950,42800,42850,42850,42800,63
|
||||
20250311,151500,1338524550,42850,42750,42850,42750,19
|
||||
20250311,151400,1337711300,42750,42750,42850,42700,311
|
||||
20250311,151300,1324422650,42750,42850,42850,42750,930
|
||||
20250311,151200,1284632800,42850,42900,42900,42850,74
|
||||
20250311,151100,1281460200,42900,42900,42900,42900,68
|
||||
20250311,151000,1278543000,42900,42900,42950,42900,81
|
||||
20250311,150900,1275068000,42900,42900,42900,42900,49
|
||||
20250311,150800,1272965900,42900,42850,42900,42850,44
|
||||
20250311,150700,1271078350,42850,42900,42900,42850,5
|
||||
20250311,150600,1270864050,42900,42850,42900,42850,542
|
||||
20250311,150500,1247612500,42850,42850,42950,42850,36
|
||||
20250311,150400,1246069800,42850,42850,42850,42850,19
|
||||
20250311,150300,1245255650,42900,42850,42900,42850,320
|
||||
20250311,150200,1231532450,42850,42850,42850,42850,6
|
||||
20250311,150100,1231275350,42800,42850,42850,42800,33
|
||||
20250311,150000,1229862900,42800,42800,42800,42800,2
|
||||
20250311,145900,1229777300,42850,42850,42850,42850,6
|
||||
20250311,145800,1229520200,42850,42850,42850,42850,31
|
||||
20250311,145700,1228191850,42850,42850,42850,42850,0
|
||||
20250311,145600,1228191850,42850,42850,42850,42850,0
|
||||
20250311,145500,1228191850,42850,42850,42850,42850,1
|
||||
20250311,145400,1228149000,42800,42850,42850,42800,3
|
||||
20250311,145300,1228020550,42850,42825,42850,42825,141
|
||||
20250311,145200,1221979200,42800,42800,42800,42800,5
|
||||
20250311,145100,1221765200,42800,42800,42800,42800,22
|
||||
20250311,145000,1220823600,42800,42800,42800,42800,450
|
||||
20250311,144900,1201563600,42800,42800,42800,42800,16
|
||||
20250311,144800,1200878800,42800,42800,42800,42800,36
|
||||
20250311,144700,1199338000,42800,42800,42800,42800,100
|
||||
20250311,144600,1195058000,42850,42850,42850,42850,2
|
||||
20250311,144500,1194972300,42850,42850,42850,42850,0
|
||||
20250311,144400,1194972300,42850,42800,42850,42800,29
|
||||
20250311,144300,1193731050,42800,42850,42850,42800,3
|
||||
20250311,144200,1193602600,42850,42850,42850,42850,1
|
||||
20250311,144100,1193559750,42850,42850,42850,42850,0
|
||||
20250311,144000,1193559750,42850,42850,42850,42850,0
|
||||
20250311,143900,1193559750,42850,42850,42850,42850,2
|
||||
20250311,143800,1193474050,42850,42800,42850,42800,21
|
||||
20250311,143700,1192574300,42850,42850,42850,42850,0
|
||||
20250311,143600,1192574300,42850,42850,42850,42850,6
|
||||
20250311,143500,1192317200,42850,42850,42850,42850,12
|
||||
20250311,143400,1191803000,42800,42850,42850,42800,14
|
||||
20250311,143300,1191203700,42800,42800,42800,42800,0
|
||||
20250311,143200,1191203700,42800,42800,42800,42800,33
|
||||
20250311,143100,1189791300,42850,42850,42850,42850,0
|
||||
20250311,143000,1189791300,42850,42850,42850,42850,0
|
||||
20250311,142900,1189791300,42850,42850,42850,42850,0
|
||||
20250311,142800,1189791300,42850,42850,42850,42850,1
|
||||
20250311,142700,1189748450,42800,42800,42800,42800,60
|
||||
20250311,142600,1187180450,42800,42800,42800,42800,2
|
||||
20250311,142500,1187094850,42850,42850,42850,42850,15
|
||||
20250311,142400,1186452100,42800,42800,42800,42800,13
|
||||
20250311,142300,1185895700,42800,42800,42800,42800,0
|
||||
20250311,142200,1185895700,42800,42800,42800,42800,0
|
||||
20250311,142100,1185895700,42800,42800,42800,42800,2
|
||||
20250311,142000,1185810100,42850,42850,42850,42850,4
|
||||
20250311,141900,1185638700,42850,42850,42850,42850,26
|
||||
20250311,141800,1184524600,42850,42850,42850,42850,22
|
||||
20250311,141700,1183581900,42800,42800,42800,42800,55
|
||||
20250311,141600,1181227900,42800,42800,42800,42800,9
|
||||
20250311,141500,1180842700,42850,42850,42850,42850,517
|
||||
20250311,141400,1158689250,42800,42800,42800,42800,28
|
||||
20250311,141300,1157490850,42800,42850,42850,42800,40
|
||||
20250311,141200,1155778800,42800,42800,42800,42800,23
|
||||
20250311,141100,1154794400,43000,43000,43000,43000,14
|
||||
20250311,141000,1154192400,43000,43000,43050,43000,4
|
||||
20250311,140900,1154020350,42800,42850,42850,42800,145
|
||||
20250311,140800,1147814300,42800,42900,42900,42800,136
|
||||
20250311,140700,1141980950,42900,42900,42900,42900,0
|
||||
20250311,140600,1141980950,42900,42900,42900,42900,9
|
||||
20250311,140500,1141594850,42950,43000,43000,42950,123
|
||||
20250311,140400,1136308300,42950,42950,42950,42950,4
|
||||
20250311,140300,1136136500,42900,42900,42900,42900,34
|
||||
20250311,140200,1134677900,42950,42950,42950,42950,0
|
||||
20250311,140100,1134677900,42950,42950,42950,42950,0
|
||||
20250311,140000,1134677900,42950,42900,42950,42900,34
|
||||
20250311,135900,1133218700,43000,43000,43000,43000,0
|
||||
20250311,135800,1133218700,43000,43000,43000,43000,0
|
||||
20250311,135700,1133218700,43000,42800,43000,42800,74
|
||||
20250311,135600,1130042600,42800,42800,42800,42800,5
|
||||
20250311,135500,1129828600,42800,42750,42800,42750,21
|
||||
20250311,135400,1128929850,42750,42950,42950,42750,10
|
||||
20250311,135300,1128502150,42750,42800,42800,42750,21
|
||||
20250311,135200,1127603950,42800,43000,43000,42800,10
|
||||
20250311,135100,1127175750,42750,42750,42750,42750,9
|
||||
20250311,135000,1126791000,42750,43000,43000,42750,10
|
||||
20250311,134900,1126363250,43000,42950,43000,42950,6
|
||||
20250311,134800,1126105500,42700,42700,42700,42700,0
|
||||
20250311,134700,1126105500,42700,42800,43000,42700,51
|
||||
20250311,134600,1123925600,42750,42750,42750,42750,0
|
||||
20250311,134500,1123925600,42750,42750,42750,42750,0
|
||||
20250311,134400,1123925600,42750,42950,42950,42750,418
|
||||
20250311,134300,1105978650,42950,42950,42950,42950,0
|
||||
20250311,134200,1105978650,42950,42975,42975,42950,17
|
||||
20250311,134100,1105248475,42950,42950,42950,42950,0
|
||||
20250311,134000,1105248475,42950,42950,42950,42950,0
|
||||
20250311,133900,1105248475,42950,42950,42950,42950,0
|
||||
20250311,133800,1105248475,42950,42950,42950,42950,13
|
||||
20250311,133700,1104690125,42950,42950,42950,42950,0
|
||||
20250311,133600,1104690125,42950,43000,43000,42950,22
|
||||
20250311,133500,1103744225,43000,43000,43000,43000,0
|
||||
20250311,133400,1103744225,43000,43000,43000,43000,12
|
||||
20250311,133300,1103228225,43000,43000,43000,43000,0
|
||||
20250311,133200,1103228225,43000,43000,43000,43000,0
|
||||
20250311,133100,1103228225,43000,43000,43000,43000,2
|
||||
20250311,133000,1103142225,43000,43000,43000,43000,0
|
||||
20250311,132900,1103142225,43000,43000,43000,43000,0
|
||||
20250311,132800,1103142225,43000,43000,43000,43000,8
|
||||
20250311,132700,1102798225,43000,43050,43050,43000,123
|
||||
20250311,132600,1097503525,43000,42950,43000,42950,203
|
||||
20250311,132500,1088776375,42900,42900,42900,42900,2
|
||||
20250311,132400,1088690575,42950,42950,42950,42950,0
|
||||
20250311,132300,1088690575,42950,42950,42950,42950,0
|
||||
20250311,132200,1088690575,42950,42950,42950,42950,0
|
||||
20250311,132100,1088690575,42950,42900,42950,42900,34
|
||||
20250311,132000,1087231925,42850,42800,42850,42800,32
|
||||
20250311,131900,1085860825,42750,42800,42800,42750,7
|
||||
20250311,131800,1085561475,42850,42850,42850,42850,0
|
||||
20250311,131700,1085561475,42850,42850,42850,42850,1
|
||||
20250311,131600,1085518625,42850,42850,42850,42850,1
|
||||
20250311,131500,1085475775,42700,42750,42750,42700,283
|
||||
20250311,131400,1073378625,42750,42750,42750,42750,13
|
||||
20250311,131300,1072822875,42850,42850,42850,42850,0
|
||||
20250311,131200,1072822875,42850,42850,42850,42850,1
|
||||
20250311,131100,1072780025,42750,42750,42750,42750,0
|
||||
20250311,131000,1072780025,42750,42750,42750,42750,12
|
||||
20250311,130900,1072267025,42850,42850,42850,42850,2
|
||||
20250311,130800,1072181325,42750,42750,42750,42750,0
|
||||
20250311,130700,1072181325,42750,42750,42750,42750,100
|
||||
20250311,130600,1067906325,42700,42700,42700,42700,0
|
||||
20250311,130500,1067906325,42700,42800,42950,42700,31
|
||||
20250311,130400,1066581525,42850,42850,42850,42850,0
|
||||
20250311,130300,1066581525,42850,42800,42850,42775,83
|
||||
20250311,130200,1063029100,42900,42900,42900,42900,3
|
||||
20250311,130100,1062900400,42950,42950,42950,42950,1
|
||||
20250311,130000,1062857450,42900,43050,43050,42900,148
|
||||
20250311,125900,1056494350,43000,43000,43000,43000,0
|
||||
20250311,125800,1056494350,43000,43000,43000,43000,17
|
||||
20250311,125700,1055763350,43000,42950,43000,42950,31
|
||||
20250311,125600,1054431850,42950,42950,42950,42950,4
|
||||
20250311,125500,1054260050,42950,42900,42950,42900,53
|
||||
20250311,125400,1051985450,42900,42900,42900,42900,2
|
||||
20250311,125300,1051899650,42800,42800,42800,42800,0
|
||||
20250311,125200,1051899650,42800,42900,42900,42800,114
|
||||
20250311,125100,1047018350,42850,42850,42850,42850,0
|
||||
20250311,125000,1047018350,42850,42900,42900,42850,164
|
||||
20250311,124900,1039988450,42950,42950,42950,42950,15
|
||||
20250311,124800,1039344200,42950,42950,42950,42950,2
|
||||
20250311,124700,1039258300,43000,43000,43000,43000,15
|
||||
20250311,124600,1038613300,43000,43000,43000,43000,15
|
||||
20250311,124500,1037968300,42950,43000,43000,42950,34
|
||||
20250311,124400,1036507250,43000,43000,43000,43000,0
|
||||
20250311,124300,1036507250,43000,43000,43000,43000,12
|
||||
20250311,124200,1035991250,42950,42950,42950,42950,15
|
||||
20250311,124100,1035347000,42950,42950,42950,42950,1
|
||||
20250311,124000,1035304050,43000,43050,43050,42900,50
|
||||
20250311,123900,1033154600,43100,43100,43100,43100,115
|
||||
20250311,123800,1028198100,43100,43100,43100,43100,15
|
||||
20250311,123700,1027551600,43100,43100,43100,43100,1
|
||||
20250311,123600,1027508500,43100,43050,43100,43050,18
|
||||
20250311,123500,1026733000,43050,43050,43050,43050,97
|
||||
20250311,123400,1022557150,42950,42950,43050,42950,712
|
||||
20250311,123300,991973750,42900,42900,42900,42900,0
|
||||
20250311,123200,991973750,42900,42900,43100,42900,673
|
||||
20250311,123100,963047050,42950,42850,42950,42800,339
|
||||
20250311,123000,948509800,42850,42900,42900,42850,21
|
||||
20250311,122900,947609850,42900,42850,42900,42850,15
|
||||
20250311,122800,946966900,42900,42900,42900,42900,16
|
||||
20250311,122700,946280500,42850,42900,42900,42850,14
|
||||
20250311,122600,945680550,42850,42900,42900,42850,17
|
||||
20250311,122500,944951350,42850,42850,42850,42850,0
|
||||
20250311,122400,944951350,42850,42900,42900,42850,22
|
||||
20250311,122300,944007650,42900,42900,42900,42900,15
|
||||
20250311,122200,943364150,42900,42850,42900,42850,14
|
||||
20250311,122100,942764150,42900,42900,42900,42900,17
|
||||
20250311,122000,942034850,42850,42850,42850,42850,4
|
||||
20250311,121900,941863450,42900,42900,42900,42900,24
|
||||
20250311,121800,940833850,42950,42950,42950,42950,0
|
||||
20250311,121700,940833850,42950,42950,42950,42950,20
|
||||
20250311,121600,939974850,42950,42950,42950,42950,16
|
||||
20250311,121500,939287650,42950,43000,43000,42900,52
|
||||
20250311,121400,937054100,43000,42950,43000,42950,15
|
||||
20250311,121300,936409150,42950,42950,42950,42950,1
|
||||
20250311,121200,936366200,42950,43000,43000,42950,45
|
||||
20250311,121100,934431950,43000,43000,43000,43000,15
|
||||
20250311,121000,933786950,43000,43000,43000,43000,0
|
||||
20250311,120900,933786950,43000,43000,43000,43000,2
|
||||
20250311,120800,933700950,42950,42950,42950,42950,0
|
||||
20250311,120700,933700950,42950,42900,43000,42900,128
|
||||
20250311,120600,928208600,42900,42900,42900,42900,0
|
||||
20250311,120500,928208600,42900,42900,42900,42900,28
|
||||
20250311,120400,927007400,42900,42900,42900,42900,15
|
||||
20250311,120300,926363900,42900,42850,42900,42850,4
|
||||
20250311,120200,926192450,42850,42800,42850,42800,6
|
||||
20250311,120100,925935450,42850,42850,42850,42850,15
|
||||
20250311,120000,925292700,42800,42800,42800,42800,18
|
||||
20250311,115900,924522300,42800,42800,42800,42800,0
|
||||
20250311,115800,924522300,42800,42800,42800,42800,15
|
||||
20250311,115700,923880300,42800,42800,42800,42800,1
|
||||
20250311,115600,923837500,42850,42850,42850,42850,15
|
||||
20250311,115500,923194750,42850,42750,42850,42750,32
|
||||
20250311,115400,921823650,42800,42800,42800,42800,63
|
||||
20250311,115300,919127250,42800,42800,42800,42800,15
|
||||
20250311,115200,918485250,42800,42800,42800,42800,54
|
||||
20250311,115100,916174050,42800,42800,42800,42750,13
|
||||
20250311,115000,915617750,42800,42700,42800,42700,32
|
||||
20250311,114900,914249500,42750,42750,42750,42750,16
|
||||
20250311,114800,913565500,42750,42750,42750,42750,2
|
||||
20250311,114700,913480000,42700,42650,42700,42650,415
|
||||
20250311,114600,895761600,42650,42600,42650,42600,63
|
||||
20250311,114500,893077750,42650,42650,42650,42650,30
|
||||
20250311,114400,891798250,42650,42650,42650,42650,2
|
||||
20250311,114300,891712950,42650,42650,42700,42650,117
|
||||
20250311,114200,886718150,42650,42650,42650,42650,13
|
||||
20250311,114100,886163700,42650,42600,42650,42600,100
|
||||
20250311,114000,881900150,42550,42650,42650,42550,7
|
||||
20250311,113900,881601900,42650,42600,42650,42600,38
|
||||
20250311,113800,879982300,42600,42600,42600,42600,4
|
||||
20250311,113700,879811900,42550,42600,42600,42550,20
|
||||
20250311,113600,878960000,42600,42650,42650,42600,17
|
||||
20250311,113500,878235750,42650,42600,42650,42600,17
|
||||
20250311,113400,877510750,42600,42650,42650,42550,31
|
||||
20250311,113300,876190100,42500,42500,42500,42500,13
|
||||
20250311,113200,875637600,42500,42500,42500,42500,20
|
||||
20250311,113100,874787600,42550,42550,42550,42550,23
|
||||
20250311,113000,873808950,42450,42450,42450,42450,0
|
||||
20250311,112900,873808950,42450,42600,42600,42450,59
|
||||
20250311,112800,871300350,42600,42600,42600,42600,1
|
||||
20250311,112700,871257750,42400,42400,42400,42400,0
|
||||
20250311,112600,871257750,42400,42400,42400,42400,0
|
||||
20250311,112500,871257750,42400,42400,42400,42400,9
|
||||
20250311,112400,870876150,42350,42400,42400,42350,14
|
||||
20250311,112300,870283100,42600,42650,42650,42600,29
|
||||
20250311,112200,869046950,42650,42700,42700,42650,30
|
||||
20250311,112100,867766700,42650,42650,42650,42650,1
|
||||
20250311,112000,867724050,42650,42650,42650,42650,30
|
||||
20250311,111900,866444550,42650,42700,42700,42650,62
|
||||
20250311,111800,863797950,42700,42750,42750,42700,32
|
||||
20250311,111700,862430800,42700,42700,42700,42700,112
|
||||
20250311,111600,857648400,42700,42500,42700,42500,170
|
||||
20250311,111500,850414250,42500,42450,42500,42450,330
|
||||
20250311,111400,836394600,42400,42400,42400,42400,24
|
||||
20250311,111300,835377000,42300,42350,42400,42300,103
|
||||
20250311,111200,831011450,42300,42250,42300,42250,379
|
||||
20250311,111100,814995300,42200,42200,42200,42200,14
|
||||
20250311,111000,814404500,42200,42200,42200,42200,51
|
||||
20250311,110900,812252300,42200,42200,42200,42200,80
|
||||
20250311,110800,808876300,42250,42150,42250,42150,225
|
||||
20250311,110700,799386350,42000,42000,42100,42000,99
|
||||
20250311,110600,795223750,41950,41950,41950,41950,10
|
||||
20250311,110500,794804250,41900,41900,41900,41900,0
|
||||
20250311,110400,794804250,41900,42050,42050,41900,318
|
||||
20250311,110300,781471250,42050,42100,42100,42050,16
|
||||
20250311,110200,780798400,42100,42100,42100,42100,1
|
||||
20250311,110100,780756300,41950,41950,41950,41900,37
|
||||
20250311,110000,779204250,41950,41950,41950,41900,151
|
||||
20250311,105900,772872300,41900,41950,41950,41900,117
|
||||
20250311,105800,767969700,42000,42000,42150,42000,16
|
||||
20250311,105700,767297550,42000,42000,42000,42000,15
|
||||
20250311,105600,766667550,41950,41950,41950,41950,0
|
||||
20250311,105500,766667550,41950,42050,42050,41950,45
|
||||
20250311,105400,764777550,42000,42125,42125,42000,18
|
||||
20250311,105300,764021050,41950,41950,41950,41950,0
|
||||
20250311,105200,764021050,41950,41950,41950,41950,0
|
||||
20250311,105100,764021050,41950,42000,42000,41950,110
|
||||
20250311,105000,759402900,42000,42050,42050,42000,44
|
||||
20250311,104900,757554100,42050,42050,42250,42050,41
|
||||
20250311,104800,755829750,42100,42100,42100,42100,15
|
||||
20250311,104700,755198250,42250,42250,42250,42250,0
|
||||
20250311,104600,755198250,42250,42200,42250,41950,72
|
||||
20250311,104500,752171900,42250,42250,42250,42250,93
|
||||
20250311,104400,748242650,42000,42300,42300,42000,38
|
||||
20250311,104300,746642150,42300,42000,42300,42000,145
|
||||
20250311,104200,740528700,42000,42000,42000,42000,1
|
||||
20250311,104100,740486700,41900,41900,41900,41900,122
|
||||
20250311,104000,735374900,41850,41850,41850,41850,121
|
||||
20250311,103900,730311050,41750,41750,41750,41750,56
|
||||
20250311,103800,727973050,41750,41750,41750,41750,9
|
||||
20250311,103700,727597300,41600,41600,41600,41600,0
|
||||
20250311,103600,727597300,41600,41750,41750,41600,213
|
||||
20250311,103500,718721750,41700,41750,41750,41700,23
|
||||
20250311,103400,717762150,41750,41750,41750,41750,28
|
||||
20250311,103300,716593150,41700,41750,41750,41700,18
|
||||
20250311,103200,715841750,41750,41750,41750,41750,27
|
||||
20250311,103100,714714500,41700,41700,41700,41700,0
|
||||
20250311,103000,714714500,41700,41700,41700,41700,3
|
||||
20250311,102900,714589400,41700,41800,41800,41700,53
|
||||
20250311,102800,712375850,41800,41800,41800,41800,2
|
||||
20250311,102700,712292250,41800,41800,41800,41800,20
|
||||
20250311,102600,711456250,41800,41800,41800,41800,192
|
||||
20250311,102500,703430650,41800,41650,41800,41650,41
|
||||
20250311,102400,701719550,41650,41750,41750,41650,18
|
||||
20250311,102300,700968250,41650,41700,41700,41650,173
|
||||
20250311,102200,693754300,41700,41750,41750,41700,28
|
||||
20250311,102100,692585400,41700,41650,41700,41650,137
|
||||
20250311,102000,686877350,41600,41600,41600,41550,77
|
||||
20250311,101900,683675150,41600,41600,41600,41600,0
|
||||
20250311,101800,683675150,41600,41650,41650,41600,23
|
||||
20250311,101700,682717500,41600,41600,41600,41600,15
|
||||
20250311,101600,682093500,41500,41550,41550,41500,814
|
||||
20250311,101500,648278100,41600,41650,41650,41600,502
|
||||
20250311,101400,627394100,41650,41700,41700,41650,313
|
||||
20250311,101300,614356800,41700,41700,41700,41700,239
|
||||
20250311,101200,604390500,41700,41700,41700,41700,235
|
||||
20250311,101100,594591000,41750,41750,41750,41700,76
|
||||
20250311,101000,591420000,41700,41750,41750,41700,6
|
||||
20250311,100900,591169550,41750,41700,41750,41700,29
|
||||
20250311,100800,589959750,41750,41700,41750,41700,29
|
||||
20250311,100700,588750350,41750,41750,41750,41700,129
|
||||
20250311,100600,583366850,41700,41750,41750,41700,108
|
||||
20250311,100500,578862650,41750,41750,41750,41750,316
|
||||
20250311,100400,565669650,41800,41750,41800,41750,54
|
||||
20250311,100300,563414550,41800,41825,41850,41800,451
|
||||
20250311,100200,544562125,41825,41900,41900,41825,392
|
||||
20250311,100100,528149675,41900,41850,41900,41850,38
|
||||
20250311,100000,526558325,41850,41850,41850,41850,3
|
||||
20250311,095900,526432775,41900,41900,41900,41900,10
|
||||
20250311,095800,526013775,41850,41900,41900,41850,82
|
||||
20250311,095700,522581575,41900,41900,41900,41900,58
|
||||
20250311,095600,520151375,41900,41900,41900,41900,68
|
||||
20250311,095500,517302175,41900,41900,41900,41900,55
|
||||
20250311,095400,514997675,41900,41850,41900,41850,12
|
||||
20250311,095300,514494975,41850,41950,41950,41850,409
|
||||
20250311,095200,497368025,41950,41950,41950,41950,0
|
||||
20250311,095100,497368025,41950,41950,41950,41950,10
|
||||
20250311,095000,496948525,41950,41850,41950,41850,136
|
||||
20250311,094900,491250575,41900,41850,41900,41850,15
|
||||
20250311,094800,490622175,41900,41900,41900,41900,51
|
||||
20250311,094700,488485275,41900,41900,41900,41900,361
|
||||
20250311,094600,473359375,41950,42000,42000,41950,357
|
||||
20250311,094500,458371775,42050,42100,42100,42000,1584
|
||||
20250311,094400,391832175,42100,42100,42100,42050,116
|
||||
20250311,094300,386949325,42100,42150,42150,42100,7
|
||||
20250311,094200,386654375,42150,42300,42300,42150,74
|
||||
20250311,094100,383525925,42150,42100,42150,42100,96
|
||||
20250311,094000,379483125,42100,42100,42100,42100,41
|
||||
20250311,093900,377757025,42100,42100,42100,42100,4
|
||||
20250311,093800,377588625,42100,42050,42100,42050,3
|
||||
20250311,093700,377462425,42150,42100,42200,42050,226
|
||||
20250311,093600,367949075,42100,42075,42100,42050,15
|
||||
20250311,093500,367317800,42100,42100,42100,42100,30
|
||||
20250311,093400,366054800,42100,42100,42100,42100,116
|
||||
20250311,093300,361171200,42050,42100,42100,42050,19
|
||||
20250311,093200,360371750,42100,42050,42100,42050,5
|
||||
20250311,093100,360161350,42100,42150,42150,42100,106
|
||||
20250311,093000,355697500,42150,42150,42300,42150,127
|
||||
20250311,092900,350341850,42150,42150,42150,42150,29
|
||||
20250311,092800,349119500,42150,42100,42150,42100,34
|
||||
20250311,092700,347688000,42050,42050,42100,42050,282
|
||||
20250311,092600,335816350,42100,41900,42100,41900,261
|
||||
20250311,092500,324841050,41850,41950,41950,41800,542
|
||||
20250311,092400,302148600,41950,41950,41950,41950,53
|
||||
20250311,092300,299925250,41950,41950,41950,41950,58
|
||||
20250311,092200,297492150,41950,41950,41950,41950,0
|
||||
20250311,092100,297492150,41950,41950,41950,41950,2
|
||||
20250311,092000,297408250,41950,42000,42050,41950,178
|
||||
20250311,091900,289933650,42150,42000,42150,42000,160
|
||||
20250311,091800,283212150,42000,41950,42000,41950,14
|
||||
20250311,091700,282624650,42000,41950,42000,41950,113
|
||||
20250311,091600,277879300,41950,41850,41950,41850,350
|
||||
20250311,091500,263205750,41850,41800,41850,41800,47
|
||||
20250311,091400,261240050,41850,41850,41850,41850,78
|
||||
20250311,091300,257975750,41850,41950,41950,41800,66
|
||||
20250311,091200,255215550,42000,41800,42000,41750,161
|
||||
20250311,091100,248472750,41800,41800,42000,41800,157
|
||||
20250311,091000,241899150,41800,41650,41800,41600,177
|
||||
20250311,090900,234519000,41700,41550,41700,41550,238
|
||||
20250311,090800,224624850,41550,41650,41650,41500,1361
|
||||
20250311,090700,168082450,41650,41800,41800,41500,1489
|
||||
20250311,090600,106041800,41800,41850,41900,41800,228
|
||||
20250311,090500,96503400,41900,41750,41900,41700,111
|
||||
20250311,090400,91873450,41900,41900,41900,41700,437
|
||||
20250311,090300,73624550,41650,42000,42050,41650,308
|
||||
20250311,090200,60768400,42000,41850,42100,41600,314
|
||||
20250311,090100,47642600,41800,42100,42100,41800,6
|
||||
20250311,090000,47390600,41750,42200,42200,41750,1124
|
||||
|
Reference in New Issue
Block a user