Update 2025-03-11 3989 candle_min
This commit is contained in:
700
179900/min/candle-20250311.csv
Normal file
700
179900/min/candle-20250311.csv
Normal file
@@ -0,0 +1,700 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250311,203800,2008925500,22450,22450,22450,22450,418
|
||||
20250311,203700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,203600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,203500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,203400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,203300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,203200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,203100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,203000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,202900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,202800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,202700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,202600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,202500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,202400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,202300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,202200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,202100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,202000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,201900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,201800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,201700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,201600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,201500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,201400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,201300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,201200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,201100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,201000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,200900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,200800,2008925500,22450,22450,22450,22450,418
|
||||
20250311,200700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,200600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,200500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,200400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,200300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,200200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,200100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,200000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,195900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,195800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,195700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,195600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,195500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,195400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,195300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,195200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,195100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,195000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,194900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,194800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,194700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,194600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,194500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,194400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,194300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,194200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,194100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,194000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,193900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,193800,2008925500,22450,22450,22450,22450,418
|
||||
20250311,193700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,193600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,193500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,193400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,193300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,193200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,193100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,193000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,192900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,192800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,192700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,192600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,192500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,192400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,192300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,192200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,192100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,192000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,191900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,191800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,191700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,191600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,191500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,191400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,191300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,191200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,191100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,191000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,190900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,190800,2008925500,22450,22450,22450,22450,418
|
||||
20250311,190700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,190600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,190500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,190400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,190300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,190200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,190100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,190000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,185900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,185800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,185700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,185600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,185500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,185400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,185300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,185200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,185100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,185000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,184900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,184800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,184700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,184600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,184500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,184400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,184300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,184200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,184100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,184000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,183900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,183800,2008925500,22450,22450,22450,22450,418
|
||||
20250311,183700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,183600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,183500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,183400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,183300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,183200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,183100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,183000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,182900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,182800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,182700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,182600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,182500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,182400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,182300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,182200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,182100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,182000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,181900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,181800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,181700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,181600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,181500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,181400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,181300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,181200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,181100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,181000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,180900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,180800,2008925500,22450,22450,22450,22450,418
|
||||
20250311,180700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,180600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,180500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,180400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,180300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,180200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,180100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,180000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,175900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,175800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,175700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,175600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,175500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,175400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,175300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,175200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,175100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,175000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,174900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,174800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,174700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,174600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,174500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,174400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,174300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,174200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,174100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,174000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,173900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,173800,2008925500,22450,22450,22450,22450,418
|
||||
20250311,173700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,173600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,173500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,173400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,173300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,173200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,173100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,173000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,172900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,172800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,172700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,172600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,172500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,172400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,172300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,172200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,172100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,172000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,171900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,171800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,171700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,171600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,171500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,171400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,171300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,171200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,171100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,171000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,170900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,170800,2008925500,22450,22450,22450,22450,418
|
||||
20250311,170700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,170600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,170500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,170400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,170300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,170200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,170100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,170000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,165900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,165800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,165700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,165600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,165500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,165400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,165300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,165200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,165100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,165000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,164900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,164800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,164700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,164600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,164500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,164400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,164300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,164200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,164100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,164000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,163900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,163800,2008925500,22450,22450,22450,22450,418
|
||||
20250311,163700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,163600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,163500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,163400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,163300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,163200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,163100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,163000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,162900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,162800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,162700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,162600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,162500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,162400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,162300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,162200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,162100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,162000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,161900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,161800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,161700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,161600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,161500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,161400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,161300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,161200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,161100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,161000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,160900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,160800,2008925500,22450,22450,22450,22450,418
|
||||
20250311,160700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,160600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,160500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,160400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,160300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,160200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,160100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,160000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,155900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,155800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,155700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,155600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,155500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,155400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,155300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,155200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,155100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,155000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,154900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,154800,2008925500,22450,22450,22450,22450,0
|
||||
20250311,154700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,154600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,154500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,154400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,154300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,154200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,154100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,154000,2008925500,22450,22450,22450,22450,0
|
||||
20250311,153900,2008925500,22450,22450,22450,22450,0
|
||||
20250311,153800,2008925500,22450,22450,22450,22450,418
|
||||
20250311,153700,2008925500,22450,22450,22450,22450,0
|
||||
20250311,153600,2008925500,22450,22450,22450,22450,0
|
||||
20250311,153500,2008925500,22450,22450,22450,22450,0
|
||||
20250311,153400,2008925500,22450,22450,22450,22450,0
|
||||
20250311,153300,2008925500,22450,22450,22450,22450,0
|
||||
20250311,153200,2008925500,22450,22450,22450,22450,0
|
||||
20250311,153100,2008925500,22450,22450,22450,22450,0
|
||||
20250311,153000,2008925500,22450,22450,22450,22450,418
|
||||
20250311,152900,1999541400,22350,22350,22350,22350,0
|
||||
20250311,152800,1999541400,22350,22350,22350,22350,0
|
||||
20250311,152700,1999541400,22350,22350,22350,22350,0
|
||||
20250311,152600,1999541400,22350,22350,22350,22350,0
|
||||
20250311,152500,1999541400,22350,22350,22350,22350,0
|
||||
20250311,152400,1999541400,22350,22350,22350,22350,0
|
||||
20250311,152300,1999541400,22350,22350,22350,22350,0
|
||||
20250311,152200,1999541400,22350,22350,22350,22350,0
|
||||
20250311,152100,1999541400,22350,22350,22350,22350,0
|
||||
20250311,152000,1999541400,22350,22350,22350,22350,0
|
||||
20250311,151900,1999541400,22350,22350,22400,22350,110
|
||||
20250311,151800,1997081400,22400,22400,22400,22400,1
|
||||
20250311,151700,1997059000,22350,22350,22350,22350,1
|
||||
20250311,151600,1997036650,22400,22400,22400,22350,118
|
||||
20250311,151500,1994395950,22400,22400,22400,22400,3
|
||||
20250311,151400,1994328750,22400,22400,22400,22400,4
|
||||
20250311,151300,1994239150,22400,22400,22400,22400,14
|
||||
20250311,151200,1993925550,22400,22400,22400,22400,19
|
||||
20250311,151100,1993499950,22400,22400,22400,22400,6
|
||||
20250311,151000,1993365550,22400,22400,22400,22400,170
|
||||
20250311,150900,1989557550,22400,22400,22400,22300,52
|
||||
20250311,150800,1988394300,22400,22350,22400,22350,39
|
||||
20250311,150700,1987521700,22350,22300,22350,22300,81
|
||||
20250311,150600,1985715350,22300,22350,22350,22300,113
|
||||
20250311,150500,1983192000,22350,22300,22350,22300,99
|
||||
20250311,150400,1980981000,22250,22250,22250,22250,0
|
||||
20250311,150300,1980981000,22250,22250,22250,22250,0
|
||||
20250311,150200,1980981000,22250,22300,22300,22200,129
|
||||
20250311,150100,1978107050,22300,22300,22300,22300,0
|
||||
20250311,150000,1978107050,22300,22250,22300,22200,324
|
||||
20250311,145900,1970905500,22250,22350,22350,22250,456
|
||||
20250311,145800,1960736800,22350,22350,22350,22350,106
|
||||
20250311,145700,1958367700,22350,22350,22350,22350,1
|
||||
20250311,145600,1958345350,22300,22300,22300,22300,87
|
||||
20250311,145500,1956405250,22300,22250,22300,22250,818
|
||||
20250311,145400,1938191750,22200,22200,22200,22200,326
|
||||
20250311,145300,1930954550,22150,22150,22150,22150,75
|
||||
20250311,145200,1929293300,22150,22150,22150,22150,194
|
||||
20250311,145100,1924996200,22150,22150,22150,22150,9
|
||||
20250311,145000,1924796850,22150,22200,22200,22150,116
|
||||
20250311,144900,1922222150,22200,22200,22200,22150,15
|
||||
20250311,144800,1921889200,22250,22300,22300,22200,119
|
||||
20250311,144700,1919246450,22250,22400,22400,22250,1138
|
||||
20250311,144600,1893877250,22400,22400,22400,22400,0
|
||||
20250311,144500,1893877250,22400,22350,22400,22350,316
|
||||
20250311,144400,1886804600,22350,22350,22350,22350,309
|
||||
20250311,144300,1879898450,22350,22350,22350,22350,257
|
||||
20250311,144200,1874154500,22350,22250,22350,22250,887
|
||||
20250311,144100,1854377550,22250,22200,22250,22200,1029
|
||||
20250311,144000,1831511250,22200,22200,22200,22200,0
|
||||
20250311,143900,1831511250,22200,22200,22200,22200,1
|
||||
20250311,143800,1831489050,22200,22200,22200,22150,501
|
||||
20250311,143700,1820381850,22200,22200,22200,22200,12
|
||||
20250311,143600,1820115450,22200,22200,22200,22200,101
|
||||
20250311,143500,1817873250,22200,22200,22200,22200,45
|
||||
20250311,143400,1816874250,22200,22200,22200,22200,220
|
||||
20250311,143300,1811990250,22250,22250,22250,22250,290
|
||||
20250311,143200,1805537750,22200,22200,22200,22200,44
|
||||
20250311,143100,1804560950,22200,22200,22200,22200,100
|
||||
20250311,143000,1802340950,22200,22250,22250,22200,212
|
||||
20250311,142900,1797634450,22200,22200,22200,22200,200
|
||||
20250311,142800,1793194450,22250,22200,22250,22200,284
|
||||
20250311,142700,1786889300,22150,22150,22150,22150,169
|
||||
20250311,142600,1783145950,22200,22150,22250,22150,67
|
||||
20250311,142500,1781659550,22250,22150,22250,22150,2574
|
||||
20250311,142400,1724525000,22150,22150,22150,22150,0
|
||||
20250311,142300,1724525000,22150,22100,22150,22100,1343
|
||||
20250311,142200,1694841350,22000,22000,22000,22000,5
|
||||
20250311,142100,1694731350,22100,22050,22100,22050,138
|
||||
20250311,142000,1691686850,22000,22000,22000,22000,6
|
||||
20250311,141900,1691554850,22050,22050,22050,22050,0
|
||||
20250311,141800,1691554850,22050,22050,22050,22050,23
|
||||
20250311,141700,1691047700,22050,22050,22050,22050,61
|
||||
20250311,141600,1689702650,22000,21950,22000,21950,133
|
||||
20250311,141500,1686777900,21950,21950,21950,21950,75
|
||||
20250311,141400,1685131650,21900,21900,21900,21900,25
|
||||
20250311,141300,1684584150,21900,21900,21900,21900,227
|
||||
20250311,141200,1679612850,21900,21950,21950,21900,293
|
||||
20250311,141100,1673188900,22000,22000,22000,22000,1
|
||||
20250311,141000,1673166900,22000,21950,22000,21950,91
|
||||
20250311,140900,1671166100,21950,22000,22000,21950,126
|
||||
20250311,140800,1668394150,22050,22050,22050,22000,256
|
||||
20250311,140700,1662751650,22050,22050,22050,22050,112
|
||||
20250311,140600,1660282050,22050,22050,22050,22050,80
|
||||
20250311,140500,1658518050,22000,22000,22000,22000,25
|
||||
20250311,140400,1657968050,22100,22050,22100,22050,222
|
||||
20250311,140300,1653067700,22050,22000,22050,21950,1203
|
||||
20250311,140200,1626586700,21950,21950,21950,21950,464
|
||||
20250311,140100,1616401900,21900,21900,21900,21900,22
|
||||
20250311,140000,1615920100,21900,21900,21900,21900,424
|
||||
20250311,135900,1606634500,21850,21850,21850,21850,0
|
||||
20250311,135800,1606634500,21850,21750,21850,21750,977
|
||||
20250311,135700,1585331950,21750,21700,21750,21700,358
|
||||
20250311,135600,1577561050,21700,21700,21700,21700,0
|
||||
20250311,135500,1577561050,21700,21650,21700,21650,90
|
||||
20250311,135400,1575609150,21700,21700,21700,21700,932
|
||||
20250311,135300,1555384750,21700,21700,21700,21700,468
|
||||
20250311,135200,1545229150,21700,21700,21700,21700,0
|
||||
20250311,135100,1545229150,21700,21700,21700,21700,115
|
||||
20250311,135000,1542733650,21750,21750,21750,21750,0
|
||||
20250311,134900,1542733650,21750,21750,21750,21750,0
|
||||
20250311,134800,1542733650,21750,21750,21750,21750,1
|
||||
20250311,134700,1542711900,21700,21700,21700,21700,124
|
||||
20250311,134600,1540021100,21650,21650,21650,21650,0
|
||||
20250311,134500,1540021100,21650,21650,21650,21650,45
|
||||
20250311,134400,1539046850,21650,21700,21700,21650,136
|
||||
20250311,134300,1536096850,21700,21700,21700,21700,0
|
||||
20250311,134200,1536096850,21700,21700,21700,21700,0
|
||||
20250311,134100,1536096850,21700,21700,21700,21700,19
|
||||
20250311,134000,1535684550,21700,21700,21700,21700,198
|
||||
20250311,133900,1531387950,21700,21700,21700,21700,85
|
||||
20250311,133800,1529543450,21750,21750,21750,21750,0
|
||||
20250311,133700,1529543450,21750,21750,21750,21750,0
|
||||
20250311,133600,1529543450,21750,21750,21750,21700,127
|
||||
20250311,133500,1526784200,21750,21750,21750,21750,0
|
||||
20250311,133400,1526784200,21750,21750,21750,21750,1019
|
||||
20250311,133300,1504620950,21800,21800,21800,21800,0
|
||||
20250311,133200,1504620950,21800,21800,21800,21800,344
|
||||
20250311,133100,1497121750,21800,21800,21800,21800,22
|
||||
20250311,133000,1496642150,21800,21800,21800,21800,0
|
||||
20250311,132900,1496642150,21800,21800,21800,21800,1
|
||||
20250311,132800,1496620350,21800,21800,21800,21800,45
|
||||
20250311,132700,1495639350,21800,21800,21800,21800,1
|
||||
20250311,132600,1495617550,21800,21800,21800,21800,0
|
||||
20250311,132500,1495617550,21800,21800,21800,21800,67
|
||||
20250311,132400,1494156950,21750,21750,21750,21750,201
|
||||
20250311,132300,1489785200,21750,21750,21750,21750,191
|
||||
20250311,132200,1485630950,21750,21700,21750,21700,333
|
||||
20250311,132100,1478404350,21700,21650,21700,21650,150
|
||||
20250311,132000,1475150450,21650,21650,21650,21650,0
|
||||
20250311,131900,1475150450,21650,21650,21650,21650,0
|
||||
20250311,131800,1475150450,21650,21600,21650,21600,1053
|
||||
20250311,131700,1452401600,21600,21600,21600,21600,8
|
||||
20250311,131600,1452228800,21600,21600,21600,21600,842
|
||||
20250311,131500,1434041600,21650,21650,21650,21650,215
|
||||
20250311,131400,1429386850,21650,21650,21650,21650,75
|
||||
20250311,131300,1427763100,21650,21650,21650,21650,355
|
||||
20250311,131200,1420077350,21700,21700,21700,21700,0
|
||||
20250311,131100,1420077350,21700,21800,21800,21700,494
|
||||
20250311,131000,1409334550,21800,21800,21800,21800,213
|
||||
20250311,130900,1404691150,21800,21800,21800,21800,0
|
||||
20250311,130800,1404691150,21800,21800,21800,21800,3
|
||||
20250311,130700,1404625750,21800,21800,21800,21800,0
|
||||
20250311,130600,1404625750,21800,21800,21800,21800,67
|
||||
20250311,130500,1403165150,21800,21800,21800,21800,350
|
||||
20250311,130400,1395535150,21850,21850,21850,21850,555
|
||||
20250311,130300,1383408400,21850,21850,21850,21850,149
|
||||
20250311,130200,1380152750,21850,21850,21850,21850,0
|
||||
20250311,130100,1380152750,21850,21850,21850,21850,23
|
||||
20250311,130000,1379650200,21850,21850,21850,21850,10
|
||||
20250311,125900,1379431700,21850,21850,21850,21850,80
|
||||
20250311,125800,1377683700,21850,21850,21850,21850,0
|
||||
20250311,125700,1377683700,21850,21850,21850,21850,7
|
||||
20250311,125600,1377530750,21850,21850,21850,21850,18
|
||||
20250311,125500,1377137450,21800,21800,21800,21800,80
|
||||
20250311,125400,1375393450,21800,21800,21800,21800,0
|
||||
20250311,125300,1375393450,21800,21800,21800,21800,93
|
||||
20250311,125200,1373366050,21800,21800,21800,21750,152
|
||||
20250311,125100,1370056650,21800,21800,21800,21800,17
|
||||
20250311,125000,1369686050,21800,21800,21800,21800,0
|
||||
20250311,124900,1369686050,21800,21800,21800,21800,258
|
||||
20250311,124800,1364061650,21800,21800,21800,21800,82
|
||||
20250311,124700,1362274050,21750,21750,21750,21750,485
|
||||
20250311,124600,1351725300,21750,21700,21750,21700,32
|
||||
20250311,124500,1351030200,21750,21750,21750,21750,2
|
||||
20250311,124400,1350986700,21750,21650,21750,21650,470
|
||||
20250311,124300,1340789700,21650,21650,21650,21650,11
|
||||
20250311,124200,1340551550,21650,21650,21650,21650,0
|
||||
20250311,124100,1340551550,21650,21650,21650,21650,0
|
||||
20250311,124000,1340551550,21650,21650,21650,21600,257
|
||||
20250311,123900,1334989850,21700,21700,21700,21700,1
|
||||
20250311,123800,1334968150,21650,21650,21650,21650,129
|
||||
20250311,123700,1332175300,21650,21650,21650,21650,337
|
||||
20250311,123600,1324879250,21650,21650,21650,21650,0
|
||||
20250311,123500,1324879250,21650,21650,21650,21650,513
|
||||
20250311,123400,1313772800,21600,21600,21600,21600,0
|
||||
20250311,123300,1313772800,21600,21600,21600,21600,382
|
||||
20250311,123200,1305521600,21550,21550,21550,21550,60
|
||||
20250311,123100,1304228600,21550,21550,21550,21550,2
|
||||
20250311,123000,1304185500,21550,21600,21600,21550,327
|
||||
20250311,122900,1297125300,21600,21600,21600,21600,367
|
||||
20250311,122800,1289198100,21550,21600,21600,21550,1824
|
||||
20250311,122700,1249874700,21600,21500,21600,21500,1519
|
||||
20250311,122600,1217152650,21500,21500,21500,21500,119
|
||||
20250311,122500,1214594150,21550,21550,21550,21550,66
|
||||
20250311,122400,1213171850,21500,21500,21500,21500,0
|
||||
20250311,122300,1213171850,21500,21500,21500,21500,10
|
||||
20250311,122200,1212956850,21550,21550,21550,21550,513
|
||||
20250311,122100,1201901700,21500,21500,21500,21500,0
|
||||
20250311,122000,1201901700,21500,21500,21500,21500,22
|
||||
20250311,121900,1201428700,21500,21600,21600,21500,698
|
||||
20250311,121800,1186399200,21600,21600,21600,21600,120
|
||||
20250311,121700,1183807200,21600,21550,21600,21550,34
|
||||
20250311,121600,1183074450,21600,21600,21600,21600,0
|
||||
20250311,121500,1183074450,21600,21600,21600,21600,456
|
||||
20250311,121400,1173224850,21650,21650,21650,21650,87
|
||||
20250311,121300,1171341300,21600,21600,21600,21600,22
|
||||
20250311,121200,1170866100,21600,21650,21650,21600,500
|
||||
20250311,121100,1160054000,21650,21700,21700,21650,1269
|
||||
20250311,121000,1132566700,21700,21700,21700,21700,2
|
||||
20250311,120900,1132523300,21750,21700,21750,21700,203
|
||||
20250311,120800,1128118100,21750,21750,21750,21750,0
|
||||
20250311,120700,1128118100,21750,21750,21800,21750,546
|
||||
20250311,120600,1116242550,21750,21750,21750,21750,263
|
||||
20250311,120500,1110522300,21750,21750,21750,21750,504
|
||||
20250311,120400,1099560300,21800,21750,21800,21750,409
|
||||
20250311,120300,1090664100,21750,21750,21800,21750,613
|
||||
20250311,120200,1077326800,21750,21750,21750,21750,500
|
||||
20250311,120100,1066451800,21800,21800,21800,21800,0
|
||||
20250311,120000,1066451800,21800,21800,21800,21800,21
|
||||
20250311,115900,1065994000,21800,21800,21800,21800,70
|
||||
20250311,115800,1064468000,21800,21800,21800,21800,0
|
||||
20250311,115700,1064468000,21800,21800,21800,21800,0
|
||||
20250311,115600,1064468000,21800,21800,21800,21800,80
|
||||
20250311,115500,1062724000,21750,21750,21750,21750,0
|
||||
20250311,115400,1062724000,21750,21750,21750,21750,0
|
||||
20250311,115300,1062724000,21750,21750,21750,21750,22
|
||||
20250311,115200,1062245500,21750,21750,21750,21750,67
|
||||
20250311,115100,1060788250,21750,21750,21750,21750,0
|
||||
20250311,115000,1060788250,21750,21750,21750,21750,0
|
||||
20250311,114900,1060788250,21750,21750,21750,21750,0
|
||||
20250311,114800,1060788250,21750,21750,21750,21750,70
|
||||
20250311,114700,1059265750,21750,21750,21750,21750,0
|
||||
20250311,114600,1059265750,21750,21750,21750,21750,0
|
||||
20250311,114500,1059265750,21750,21750,21750,21750,70
|
||||
20250311,114400,1057743250,21700,21700,21700,21700,0
|
||||
20250311,114300,1057743250,21700,21700,21700,21700,22
|
||||
20250311,114200,1057265850,21750,21750,21750,21750,0
|
||||
20250311,114100,1057265850,21750,21750,21750,21750,67
|
||||
20250311,114000,1055808600,21750,21750,21750,21750,0
|
||||
20250311,113900,1055808600,21750,21750,21750,21750,0
|
||||
20250311,113800,1055808600,21750,21750,21750,21750,0
|
||||
20250311,113700,1055808600,21750,21750,21750,21750,67
|
||||
20250311,113600,1054351350,21800,21800,21800,21800,0
|
||||
20250311,113500,1054351350,21800,21800,21800,21800,0
|
||||
20250311,113400,1054351350,21800,21650,21800,21650,178
|
||||
20250311,113300,1050492850,21650,21650,21650,21650,166
|
||||
20250311,113200,1046898950,21650,21650,21650,21650,0
|
||||
20250311,113100,1046898950,21650,21650,21650,21650,0
|
||||
20250311,113000,1046898950,21650,21650,21650,21650,78
|
||||
20250311,112900,1045210250,21700,21700,21700,21700,0
|
||||
20250311,112800,1045210250,21700,21700,21700,21700,1
|
||||
20250311,112700,1045188550,21650,21650,21650,21650,0
|
||||
20250311,112600,1045188550,21650,21600,21650,21600,89
|
||||
20250311,112500,1043262800,21550,21650,21650,21550,50
|
||||
20250311,112400,1042182700,21600,21600,21600,21600,0
|
||||
20250311,112300,1042182700,21600,21600,21600,21600,0
|
||||
20250311,112200,1042182700,21600,21600,21600,21600,168
|
||||
20250311,112100,1038553900,21600,21600,21600,21600,0
|
||||
20250311,112000,1038553900,21600,21600,21600,21600,0
|
||||
20250311,111900,1038553900,21600,21550,21600,21550,52
|
||||
20250311,111800,1037433000,21550,21550,21550,21550,84
|
||||
20250311,111700,1035622800,21600,21600,21600,21600,2
|
||||
20250311,111600,1035579600,21600,21550,21600,21550,43
|
||||
20250311,111500,1034652550,21550,21650,21650,21550,1453
|
||||
20250311,111400,1003221750,21650,21650,21650,21650,258
|
||||
20250311,111300,997636050,21650,21500,21650,21500,727
|
||||
20250311,111200,981970250,21500,21500,21500,21500,0
|
||||
20250311,111100,981970250,21500,21400,21500,21400,1170
|
||||
20250311,111000,956911350,21400,21400,21400,21400,10
|
||||
20250311,110900,956697350,21450,21450,21450,21450,26
|
||||
20250311,110800,956139650,21450,21450,21450,21450,0
|
||||
20250311,110700,956139650,21450,21450,21450,21450,51
|
||||
20250311,110600,955045700,21400,21400,21400,21350,960
|
||||
20250311,110500,934539950,21400,21500,21500,21400,1623
|
||||
20250311,110400,899791250,21500,21500,21500,21500,32
|
||||
20250311,110300,899103250,21550,21550,21550,21550,1
|
||||
20250311,110200,899081700,21550,21550,21550,21550,0
|
||||
20250311,110100,899081700,21550,21550,21550,21550,6
|
||||
20250311,110000,898952400,21550,21450,21550,21450,703
|
||||
20250311,105900,883825200,21450,21450,21450,21450,276
|
||||
20250311,105800,877905000,21450,21450,21450,21450,0
|
||||
20250311,105700,877905000,21450,21450,21450,21450,0
|
||||
20250311,105600,877905000,21450,21450,21450,21450,42
|
||||
20250311,105500,877004100,21400,21400,21400,21400,390
|
||||
20250311,105400,868658100,21400,21400,21400,21400,300
|
||||
20250311,105300,862238100,21400,21450,21450,21400,211
|
||||
20250311,105200,857712400,21450,21450,21450,21450,0
|
||||
20250311,105100,857712400,21450,21450,21450,21450,33
|
||||
20250311,105000,857004550,21450,21550,21550,21400,1488
|
||||
20250311,104900,825026400,21500,21500,21500,21500,22
|
||||
20250311,104800,824553400,21500,21500,21500,21500,0
|
||||
20250311,104700,824553400,21500,21500,21500,21500,0
|
||||
20250311,104600,824553400,21500,21500,21500,21500,374
|
||||
20250311,104500,816512400,21500,21500,21500,21500,22
|
||||
20250311,104400,816039400,21500,21500,21500,21500,60
|
||||
20250311,104300,814749400,21550,21700,21700,21500,2556
|
||||
20250311,104200,759656450,21650,21650,21650,21650,208
|
||||
20250311,104100,755153250,21650,21650,21650,21650,135
|
||||
20250311,104000,752230500,21700,21650,21700,21650,368
|
||||
20250311,103900,744259900,21650,21650,21650,21650,338
|
||||
20250311,103800,736942200,21700,21650,21700,21600,481
|
||||
20250311,103700,726529650,21650,21650,21650,21650,627
|
||||
20250311,103600,712955100,21700,21700,21700,21700,0
|
||||
20250311,103500,712955100,21700,21700,21700,21700,0
|
||||
20250311,103400,712955100,21700,21700,21700,21700,111
|
||||
20250311,103300,710546400,21700,21700,21700,21700,0
|
||||
20250311,103200,710546400,21700,21700,21700,21700,29
|
||||
20250311,103100,709917100,21700,21700,21700,21700,0
|
||||
20250311,103000,709917100,21700,21700,21700,21700,60
|
||||
20250311,102900,708615100,21650,21800,21800,21650,2024
|
||||
20250311,102800,664652700,21850,21850,21850,21850,402
|
||||
20250311,102700,655869000,21850,21850,21850,21850,153
|
||||
20250311,102600,652525950,21800,21800,21800,21800,144
|
||||
20250311,102500,649386750,21800,21800,21800,21800,22
|
||||
20250311,102400,648907150,21800,21800,21800,21800,0
|
||||
20250311,102300,648907150,21800,21800,21800,21800,117
|
||||
20250311,102200,646356550,21800,21800,21800,21800,0
|
||||
20250311,102100,646356550,21800,21800,21800,21800,26
|
||||
20250311,102000,645789750,21800,21800,21800,21800,134
|
||||
20250311,101900,642868550,21800,21850,21850,21800,117
|
||||
20250311,101800,640314600,21800,21800,21800,21800,30
|
||||
20250311,101700,639660600,21850,21850,21850,21850,101
|
||||
20250311,101600,637453750,21800,21800,21800,21800,0
|
||||
20250311,101500,637453750,21800,21800,21800,21800,256
|
||||
20250311,101400,631872950,21800,21800,21800,21800,38
|
||||
20250311,101300,631044550,21850,21850,21850,21850,0
|
||||
20250311,101200,631044550,21850,21850,21850,21850,67
|
||||
20250311,101100,629580600,21800,21800,21800,21800,22
|
||||
20250311,101000,629101000,21850,21850,21850,21850,325
|
||||
20250311,100900,621999750,21850,21850,21850,21850,0
|
||||
20250311,100800,621999750,21850,21850,21850,21850,289
|
||||
20250311,100700,615685100,21850,21850,21850,21850,0
|
||||
20250311,100600,615685100,21850,21850,21850,21850,0
|
||||
20250311,100500,615685100,21850,21850,21850,21850,24
|
||||
20250311,100400,615160700,21900,21850,21900,21850,148
|
||||
20250311,100300,611923550,21850,21850,21850,21850,310
|
||||
20250311,100200,605150050,21850,21900,21900,21800,836
|
||||
20250311,100100,586878350,21950,21950,21950,21950,61
|
||||
20250311,100000,585539400,21950,21950,21950,21900,331
|
||||
20250311,095900,578274050,21900,21900,21900,21900,516
|
||||
20250311,095800,566973650,21900,21900,21900,21900,156
|
||||
20250311,095700,563557250,21900,21850,21900,21850,309
|
||||
20250311,095600,556792650,21850,21850,21900,21850,453
|
||||
20250311,095500,546886150,21850,21850,21850,21850,114
|
||||
20250311,095400,544395250,21850,21850,21850,21850,0
|
||||
20250311,095300,544395250,21850,21850,21850,21850,119
|
||||
20250311,095200,541795100,21800,21800,21800,21800,175
|
||||
20250311,095100,537980100,21800,21800,21800,21800,356
|
||||
20250311,095000,530219300,21800,21800,21800,21800,68
|
||||
20250311,094900,528736900,21800,21800,21800,21800,24
|
||||
20250311,094800,528213700,21800,21850,21850,21800,169
|
||||
20250311,094700,524522900,21850,21850,21850,21850,0
|
||||
20250311,094600,524522900,21850,21850,21900,21850,324
|
||||
20250311,094500,517429900,21850,21800,21850,21750,539
|
||||
20250311,094400,505679850,21800,21850,21900,21800,139
|
||||
20250311,094300,502643650,21850,22050,22050,21850,3506
|
||||
20250311,094200,425551050,22100,22100,22100,22100,67
|
||||
20250311,094100,424070350,22100,22100,22100,22100,1
|
||||
20250311,094000,424048250,22100,22050,22100,22050,31
|
||||
20250311,093900,423363200,22050,22100,22100,22050,113
|
||||
20250311,093800,420868400,22150,22050,22150,22050,609
|
||||
20250311,093700,407410500,22050,22050,22050,22050,171
|
||||
20250311,093600,403639950,22050,22050,22050,22050,0
|
||||
20250311,093500,403639950,22050,22050,22050,22050,3
|
||||
20250311,093400,403573800,22050,22050,22050,22050,285
|
||||
20250311,093300,397289550,22050,22050,22050,22050,0
|
||||
20250311,093200,397289550,22050,22050,22050,22050,14
|
||||
20250311,093100,396980850,22050,22000,22050,22000,1086
|
||||
20250311,093000,373079750,22050,22150,22150,22050,451
|
||||
20250311,092900,363134200,22150,22100,22150,22100,209
|
||||
20250311,092800,358512450,22150,22150,22150,22100,758
|
||||
20250311,092700,341742150,22150,22100,22200,22050,1158
|
||||
20250311,092600,316110900,22150,22150,22150,22150,100
|
||||
20250311,092500,313895900,22150,22050,22150,22050,864
|
||||
20250311,092400,294791200,22000,22050,22050,21950,325
|
||||
20250311,092300,287629800,22050,21950,22050,21950,1252
|
||||
20250311,092200,260072800,21900,21850,21900,21850,525
|
||||
20250311,092100,248593650,21800,21750,21800,21750,865
|
||||
20250311,092000,229751650,21700,21700,21800,21700,941
|
||||
20250311,091900,209312250,21650,21650,21650,21600,462
|
||||
20250311,091800,199314950,21650,21650,21650,21650,210
|
||||
20250311,091700,194768450,21600,21650,21700,21600,439
|
||||
20250311,091600,185269000,21650,21600,21650,21600,162
|
||||
20250311,091500,181767800,21550,21550,21550,21525,228
|
||||
20250311,091400,176856650,21600,21600,21600,21600,70
|
||||
20250311,091300,175344650,21600,21600,21600,21600,69
|
||||
20250311,091200,173854250,21450,21400,21450,21400,144
|
||||
20250311,091100,170771950,21350,21350,21350,21350,207
|
||||
20250311,091000,166352500,21350,21250,21350,21250,188
|
||||
20250311,090900,162340300,21250,21200,21250,21200,300
|
||||
20250311,090800,155975100,21200,21150,21300,21150,1499
|
||||
20250311,090700,124159050,21100,21100,21100,21100,168
|
||||
20250311,090600,120614250,21100,21200,21200,21050,1883
|
||||
20250311,090500,80843100,21200,21200,21300,21150,598
|
||||
20250311,090400,68159200,21250,21200,21300,21200,569
|
||||
20250311,090300,56091050,21200,21200,21400,21200,644
|
||||
20250311,090200,42377900,21250,21250,21250,21200,329
|
||||
20250311,090100,35401400,21250,21400,21400,21250,699
|
||||
20250311,090000,20466900,21550,21700,21700,21350,949
|
||||
|
Reference in New Issue
Block a user