Update 2025-03-11 3989 candle_min
This commit is contained in:
757
366030/min/candle-20250311.csv
Normal file
757
366030/min/candle-20250311.csv
Normal file
@@ -0,0 +1,757 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250311,213500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,213400,807850059,4435,4435,4435,4435,0
|
||||
20250311,213300,807850059,4435,4435,4435,4435,0
|
||||
20250311,213200,807850059,4435,4435,4435,4435,0
|
||||
20250311,213100,807850059,4435,4435,4435,4435,0
|
||||
20250311,213000,807850059,4435,4435,4435,4435,0
|
||||
20250311,212900,807850059,4435,4435,4435,4435,0
|
||||
20250311,212800,807850059,4435,4435,4435,4435,0
|
||||
20250311,212700,807850059,4435,4435,4435,4435,0
|
||||
20250311,212600,807850059,4435,4435,4435,4435,0
|
||||
20250311,212500,807850059,4435,4435,4435,4435,0
|
||||
20250311,212400,807850059,4435,4435,4435,4435,0
|
||||
20250311,212300,807850059,4435,4435,4435,4435,0
|
||||
20250311,212200,807850059,4435,4435,4435,4435,0
|
||||
20250311,212100,807850059,4435,4435,4435,4435,0
|
||||
20250311,212000,807850059,4435,4435,4435,4435,0
|
||||
20250311,211900,807850059,4435,4435,4435,4435,0
|
||||
20250311,211800,807850059,4435,4435,4435,4435,0
|
||||
20250311,211700,807850059,4435,4435,4435,4435,0
|
||||
20250311,211600,807850059,4435,4435,4435,4435,0
|
||||
20250311,211500,807850059,4435,4435,4435,4435,0
|
||||
20250311,211400,807850059,4435,4435,4435,4435,0
|
||||
20250311,211300,807850059,4435,4435,4435,4435,0
|
||||
20250311,211200,807850059,4435,4435,4435,4435,0
|
||||
20250311,211100,807850059,4435,4435,4435,4435,0
|
||||
20250311,211000,807850059,4435,4435,4435,4435,0
|
||||
20250311,210900,807850059,4435,4435,4435,4435,0
|
||||
20250311,210800,807850059,4435,4435,4435,4435,0
|
||||
20250311,210700,807850059,4435,4435,4435,4435,0
|
||||
20250311,210600,807850059,4435,4435,4435,4435,0
|
||||
20250311,210500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,210400,807850059,4435,4435,4435,4435,0
|
||||
20250311,210300,807850059,4435,4435,4435,4435,0
|
||||
20250311,210200,807850059,4435,4435,4435,4435,0
|
||||
20250311,210100,807850059,4435,4435,4435,4435,0
|
||||
20250311,210000,807850059,4435,4435,4435,4435,0
|
||||
20250311,205900,807850059,4435,4435,4435,4435,0
|
||||
20250311,205800,807850059,4435,4435,4435,4435,0
|
||||
20250311,205700,807850059,4435,4435,4435,4435,0
|
||||
20250311,205600,807850059,4435,4435,4435,4435,0
|
||||
20250311,205500,807850059,4435,4435,4435,4435,0
|
||||
20250311,205400,807850059,4435,4435,4435,4435,0
|
||||
20250311,205300,807850059,4435,4435,4435,4435,0
|
||||
20250311,205200,807850059,4435,4435,4435,4435,0
|
||||
20250311,205100,807850059,4435,4435,4435,4435,0
|
||||
20250311,205000,807850059,4435,4435,4435,4435,0
|
||||
20250311,204900,807850059,4435,4435,4435,4435,0
|
||||
20250311,204800,807850059,4435,4435,4435,4435,0
|
||||
20250311,204700,807850059,4435,4435,4435,4435,0
|
||||
20250311,204600,807850059,4435,4435,4435,4435,0
|
||||
20250311,204500,807850059,4435,4435,4435,4435,0
|
||||
20250311,204400,807850059,4435,4435,4435,4435,0
|
||||
20250311,204300,807850059,4435,4435,4435,4435,0
|
||||
20250311,204200,807850059,4435,4435,4435,4435,0
|
||||
20250311,204100,807850059,4435,4435,4435,4435,0
|
||||
20250311,204000,807850059,4435,4435,4435,4435,0
|
||||
20250311,203900,807850059,4435,4435,4435,4435,0
|
||||
20250311,203800,807850059,4435,4435,4435,4435,0
|
||||
20250311,203700,807850059,4435,4435,4435,4435,0
|
||||
20250311,203600,807850059,4435,4435,4435,4435,0
|
||||
20250311,203500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,203400,807850059,4435,4435,4435,4435,0
|
||||
20250311,203300,807850059,4435,4435,4435,4435,0
|
||||
20250311,203200,807850059,4435,4435,4435,4435,0
|
||||
20250311,203100,807850059,4435,4435,4435,4435,0
|
||||
20250311,203000,807850059,4435,4435,4435,4435,0
|
||||
20250311,202900,807850059,4435,4435,4435,4435,0
|
||||
20250311,202800,807850059,4435,4435,4435,4435,0
|
||||
20250311,202700,807850059,4435,4435,4435,4435,0
|
||||
20250311,202600,807850059,4435,4435,4435,4435,0
|
||||
20250311,202500,807850059,4435,4435,4435,4435,0
|
||||
20250311,202400,807850059,4435,4435,4435,4435,0
|
||||
20250311,202300,807850059,4435,4435,4435,4435,0
|
||||
20250311,202200,807850059,4435,4435,4435,4435,0
|
||||
20250311,202100,807850059,4435,4435,4435,4435,0
|
||||
20250311,202000,807850059,4435,4435,4435,4435,0
|
||||
20250311,201900,807850059,4435,4435,4435,4435,0
|
||||
20250311,201800,807850059,4435,4435,4435,4435,0
|
||||
20250311,201700,807850059,4435,4435,4435,4435,0
|
||||
20250311,201600,807850059,4435,4435,4435,4435,0
|
||||
20250311,201500,807850059,4435,4435,4435,4435,0
|
||||
20250311,201400,807850059,4435,4435,4435,4435,0
|
||||
20250311,201300,807850059,4435,4435,4435,4435,0
|
||||
20250311,201200,807850059,4435,4435,4435,4435,0
|
||||
20250311,201100,807850059,4435,4435,4435,4435,0
|
||||
20250311,201000,807850059,4435,4435,4435,4435,0
|
||||
20250311,200900,807850059,4435,4435,4435,4435,0
|
||||
20250311,200800,807850059,4435,4435,4435,4435,0
|
||||
20250311,200700,807850059,4435,4435,4435,4435,0
|
||||
20250311,200600,807850059,4435,4435,4435,4435,0
|
||||
20250311,200500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,200400,807850059,4435,4435,4435,4435,0
|
||||
20250311,200300,807850059,4435,4435,4435,4435,0
|
||||
20250311,200200,807850059,4435,4435,4435,4435,0
|
||||
20250311,200100,807850059,4435,4435,4435,4435,0
|
||||
20250311,200000,807850059,4435,4435,4435,4435,0
|
||||
20250311,195900,807850059,4435,4435,4435,4435,0
|
||||
20250311,195800,807850059,4435,4435,4435,4435,0
|
||||
20250311,195700,807850059,4435,4435,4435,4435,0
|
||||
20250311,195600,807850059,4435,4435,4435,4435,0
|
||||
20250311,195500,807850059,4435,4435,4435,4435,0
|
||||
20250311,195400,807850059,4435,4435,4435,4435,0
|
||||
20250311,195300,807850059,4435,4435,4435,4435,0
|
||||
20250311,195200,807850059,4435,4435,4435,4435,0
|
||||
20250311,195100,807850059,4435,4435,4435,4435,0
|
||||
20250311,195000,807850059,4435,4435,4435,4435,0
|
||||
20250311,194900,807850059,4435,4435,4435,4435,0
|
||||
20250311,194800,807850059,4435,4435,4435,4435,0
|
||||
20250311,194700,807850059,4435,4435,4435,4435,0
|
||||
20250311,194600,807850059,4435,4435,4435,4435,0
|
||||
20250311,194500,807850059,4435,4435,4435,4435,0
|
||||
20250311,194400,807850059,4435,4435,4435,4435,0
|
||||
20250311,194300,807850059,4435,4435,4435,4435,0
|
||||
20250311,194200,807850059,4435,4435,4435,4435,0
|
||||
20250311,194100,807850059,4435,4435,4435,4435,0
|
||||
20250311,194000,807850059,4435,4435,4435,4435,0
|
||||
20250311,193900,807850059,4435,4435,4435,4435,0
|
||||
20250311,193800,807850059,4435,4435,4435,4435,0
|
||||
20250311,193700,807850059,4435,4435,4435,4435,0
|
||||
20250311,193600,807850059,4435,4435,4435,4435,0
|
||||
20250311,193500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,193400,807850059,4435,4435,4435,4435,0
|
||||
20250311,193300,807850059,4435,4435,4435,4435,0
|
||||
20250311,193200,807850059,4435,4435,4435,4435,0
|
||||
20250311,193100,807850059,4435,4435,4435,4435,0
|
||||
20250311,193000,807850059,4435,4435,4435,4435,0
|
||||
20250311,192900,807850059,4435,4435,4435,4435,0
|
||||
20250311,192800,807850059,4435,4435,4435,4435,0
|
||||
20250311,192700,807850059,4435,4435,4435,4435,0
|
||||
20250311,192600,807850059,4435,4435,4435,4435,0
|
||||
20250311,192500,807850059,4435,4435,4435,4435,0
|
||||
20250311,192400,807850059,4435,4435,4435,4435,0
|
||||
20250311,192300,807850059,4435,4435,4435,4435,0
|
||||
20250311,192200,807850059,4435,4435,4435,4435,0
|
||||
20250311,192100,807850059,4435,4435,4435,4435,0
|
||||
20250311,192000,807850059,4435,4435,4435,4435,0
|
||||
20250311,191900,807850059,4435,4435,4435,4435,0
|
||||
20250311,191800,807850059,4435,4435,4435,4435,0
|
||||
20250311,191700,807850059,4435,4435,4435,4435,0
|
||||
20250311,191600,807850059,4435,4435,4435,4435,0
|
||||
20250311,191500,807850059,4435,4435,4435,4435,0
|
||||
20250311,191400,807850059,4435,4435,4435,4435,0
|
||||
20250311,191300,807850059,4435,4435,4435,4435,0
|
||||
20250311,191200,807850059,4435,4435,4435,4435,0
|
||||
20250311,191100,807850059,4435,4435,4435,4435,0
|
||||
20250311,191000,807850059,4435,4435,4435,4435,0
|
||||
20250311,190900,807850059,4435,4435,4435,4435,0
|
||||
20250311,190800,807850059,4435,4435,4435,4435,0
|
||||
20250311,190700,807850059,4435,4435,4435,4435,0
|
||||
20250311,190600,807850059,4435,4435,4435,4435,0
|
||||
20250311,190500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,190400,807850059,4435,4435,4435,4435,0
|
||||
20250311,190300,807850059,4435,4435,4435,4435,0
|
||||
20250311,190200,807850059,4435,4435,4435,4435,0
|
||||
20250311,190100,807850059,4435,4435,4435,4435,0
|
||||
20250311,190000,807850059,4435,4435,4435,4435,0
|
||||
20250311,185900,807850059,4435,4435,4435,4435,0
|
||||
20250311,185800,807850059,4435,4435,4435,4435,0
|
||||
20250311,185700,807850059,4435,4435,4435,4435,0
|
||||
20250311,185600,807850059,4435,4435,4435,4435,0
|
||||
20250311,185500,807850059,4435,4435,4435,4435,0
|
||||
20250311,185400,807850059,4435,4435,4435,4435,0
|
||||
20250311,185300,807850059,4435,4435,4435,4435,0
|
||||
20250311,185200,807850059,4435,4435,4435,4435,0
|
||||
20250311,185100,807850059,4435,4435,4435,4435,0
|
||||
20250311,185000,807850059,4435,4435,4435,4435,0
|
||||
20250311,184900,807850059,4435,4435,4435,4435,0
|
||||
20250311,184800,807850059,4435,4435,4435,4435,0
|
||||
20250311,184700,807850059,4435,4435,4435,4435,0
|
||||
20250311,184600,807850059,4435,4435,4435,4435,0
|
||||
20250311,184500,807850059,4435,4435,4435,4435,0
|
||||
20250311,184400,807850059,4435,4435,4435,4435,0
|
||||
20250311,184300,807850059,4435,4435,4435,4435,0
|
||||
20250311,184200,807850059,4435,4435,4435,4435,0
|
||||
20250311,184100,807850059,4435,4435,4435,4435,0
|
||||
20250311,184000,807850059,4435,4435,4435,4435,0
|
||||
20250311,183900,807850059,4435,4435,4435,4435,0
|
||||
20250311,183800,807850059,4435,4435,4435,4435,0
|
||||
20250311,183700,807850059,4435,4435,4435,4435,0
|
||||
20250311,183600,807850059,4435,4435,4435,4435,0
|
||||
20250311,183500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,183400,807850059,4435,4435,4435,4435,0
|
||||
20250311,183300,807850059,4435,4435,4435,4435,0
|
||||
20250311,183200,807850059,4435,4435,4435,4435,0
|
||||
20250311,183100,807850059,4435,4435,4435,4435,0
|
||||
20250311,183000,807850059,4435,4435,4435,4435,0
|
||||
20250311,182900,807850059,4435,4435,4435,4435,0
|
||||
20250311,182800,807850059,4435,4435,4435,4435,0
|
||||
20250311,182700,807850059,4435,4435,4435,4435,0
|
||||
20250311,182600,807850059,4435,4435,4435,4435,0
|
||||
20250311,182500,807850059,4435,4435,4435,4435,0
|
||||
20250311,182400,807850059,4435,4435,4435,4435,0
|
||||
20250311,182300,807850059,4435,4435,4435,4435,0
|
||||
20250311,182200,807850059,4435,4435,4435,4435,0
|
||||
20250311,182100,807850059,4435,4435,4435,4435,0
|
||||
20250311,182000,807850059,4435,4435,4435,4435,0
|
||||
20250311,181900,807850059,4435,4435,4435,4435,0
|
||||
20250311,181800,807850059,4435,4435,4435,4435,0
|
||||
20250311,181700,807850059,4435,4435,4435,4435,0
|
||||
20250311,181600,807850059,4435,4435,4435,4435,0
|
||||
20250311,181500,807850059,4435,4435,4435,4435,0
|
||||
20250311,181400,807850059,4435,4435,4435,4435,0
|
||||
20250311,181300,807850059,4435,4435,4435,4435,0
|
||||
20250311,181200,807850059,4435,4435,4435,4435,0
|
||||
20250311,181100,807850059,4435,4435,4435,4435,0
|
||||
20250311,181000,807850059,4435,4435,4435,4435,0
|
||||
20250311,180900,807850059,4435,4435,4435,4435,0
|
||||
20250311,180800,807850059,4435,4435,4435,4435,0
|
||||
20250311,180700,807850059,4435,4435,4435,4435,0
|
||||
20250311,180600,807850059,4435,4435,4435,4435,0
|
||||
20250311,180500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,180400,807850059,4435,4435,4435,4435,0
|
||||
20250311,180300,807850059,4435,4435,4435,4435,0
|
||||
20250311,180200,807850059,4435,4435,4435,4435,0
|
||||
20250311,180100,807850059,4435,4435,4435,4435,0
|
||||
20250311,180000,807850059,4435,4435,4435,4435,0
|
||||
20250311,175900,807850059,4435,4435,4435,4435,0
|
||||
20250311,175800,807850059,4435,4435,4435,4435,0
|
||||
20250311,175700,807850059,4435,4435,4435,4435,0
|
||||
20250311,175600,807850059,4435,4435,4435,4435,0
|
||||
20250311,175500,807850059,4435,4435,4435,4435,0
|
||||
20250311,175400,807850059,4435,4435,4435,4435,0
|
||||
20250311,175300,807850059,4435,4435,4435,4435,0
|
||||
20250311,175200,807850059,4435,4435,4435,4435,0
|
||||
20250311,175100,807850059,4435,4435,4435,4435,0
|
||||
20250311,175000,807850059,4435,4435,4435,4435,0
|
||||
20250311,174900,807850059,4435,4435,4435,4435,0
|
||||
20250311,174800,807850059,4435,4435,4435,4435,0
|
||||
20250311,174700,807850059,4435,4435,4435,4435,0
|
||||
20250311,174600,807850059,4435,4435,4435,4435,0
|
||||
20250311,174500,807850059,4435,4435,4435,4435,0
|
||||
20250311,174400,807850059,4435,4435,4435,4435,0
|
||||
20250311,174300,807850059,4435,4435,4435,4435,0
|
||||
20250311,174200,807850059,4435,4435,4435,4435,0
|
||||
20250311,174100,807850059,4435,4435,4435,4435,0
|
||||
20250311,174000,807850059,4435,4435,4435,4435,0
|
||||
20250311,173900,807850059,4435,4435,4435,4435,0
|
||||
20250311,173800,807850059,4435,4435,4435,4435,0
|
||||
20250311,173700,807850059,4435,4435,4435,4435,0
|
||||
20250311,173600,807850059,4435,4435,4435,4435,0
|
||||
20250311,173500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,173400,807850059,4435,4435,4435,4435,0
|
||||
20250311,173300,807850059,4435,4435,4435,4435,0
|
||||
20250311,173200,807850059,4435,4435,4435,4435,0
|
||||
20250311,173100,807850059,4435,4435,4435,4435,0
|
||||
20250311,173000,807850059,4435,4435,4435,4435,0
|
||||
20250311,172900,807850059,4435,4435,4435,4435,0
|
||||
20250311,172800,807850059,4435,4435,4435,4435,0
|
||||
20250311,172700,807850059,4435,4435,4435,4435,0
|
||||
20250311,172600,807850059,4435,4435,4435,4435,0
|
||||
20250311,172500,807850059,4435,4435,4435,4435,0
|
||||
20250311,172400,807850059,4435,4435,4435,4435,0
|
||||
20250311,172300,807850059,4435,4435,4435,4435,0
|
||||
20250311,172200,807850059,4435,4435,4435,4435,0
|
||||
20250311,172100,807850059,4435,4435,4435,4435,0
|
||||
20250311,172000,807850059,4435,4435,4435,4435,0
|
||||
20250311,171900,807850059,4435,4435,4435,4435,0
|
||||
20250311,171800,807850059,4435,4435,4435,4435,0
|
||||
20250311,171700,807850059,4435,4435,4435,4435,0
|
||||
20250311,171600,807850059,4435,4435,4435,4435,0
|
||||
20250311,171500,807850059,4435,4435,4435,4435,0
|
||||
20250311,171400,807850059,4435,4435,4435,4435,0
|
||||
20250311,171300,807850059,4435,4435,4435,4435,0
|
||||
20250311,171200,807850059,4435,4435,4435,4435,0
|
||||
20250311,171100,807850059,4435,4435,4435,4435,0
|
||||
20250311,171000,807850059,4435,4435,4435,4435,0
|
||||
20250311,170900,807850059,4435,4435,4435,4435,0
|
||||
20250311,170800,807850059,4435,4435,4435,4435,0
|
||||
20250311,170700,807850059,4435,4435,4435,4435,0
|
||||
20250311,170600,807850059,4435,4435,4435,4435,0
|
||||
20250311,170500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,170400,807850059,4435,4435,4435,4435,0
|
||||
20250311,170300,807850059,4435,4435,4435,4435,0
|
||||
20250311,170200,807850059,4435,4435,4435,4435,0
|
||||
20250311,170100,807850059,4435,4435,4435,4435,0
|
||||
20250311,170000,807850059,4435,4435,4435,4435,0
|
||||
20250311,165900,807850059,4435,4435,4435,4435,0
|
||||
20250311,165800,807850059,4435,4435,4435,4435,0
|
||||
20250311,165700,807850059,4435,4435,4435,4435,0
|
||||
20250311,165600,807850059,4435,4435,4435,4435,0
|
||||
20250311,165500,807850059,4435,4435,4435,4435,0
|
||||
20250311,165400,807850059,4435,4435,4435,4435,0
|
||||
20250311,165300,807850059,4435,4435,4435,4435,0
|
||||
20250311,165200,807850059,4435,4435,4435,4435,0
|
||||
20250311,165100,807850059,4435,4435,4435,4435,0
|
||||
20250311,165000,807850059,4435,4435,4435,4435,0
|
||||
20250311,164900,807850059,4435,4435,4435,4435,0
|
||||
20250311,164800,807850059,4435,4435,4435,4435,0
|
||||
20250311,164700,807850059,4435,4435,4435,4435,0
|
||||
20250311,164600,807850059,4435,4435,4435,4435,0
|
||||
20250311,164500,807850059,4435,4435,4435,4435,0
|
||||
20250311,164400,807850059,4435,4435,4435,4435,0
|
||||
20250311,164300,807850059,4435,4435,4435,4435,0
|
||||
20250311,164200,807850059,4435,4435,4435,4435,0
|
||||
20250311,164100,807850059,4435,4435,4435,4435,0
|
||||
20250311,164000,807850059,4435,4435,4435,4435,0
|
||||
20250311,163900,807850059,4435,4435,4435,4435,0
|
||||
20250311,163800,807850059,4435,4435,4435,4435,0
|
||||
20250311,163700,807850059,4435,4435,4435,4435,0
|
||||
20250311,163600,807850059,4435,4435,4435,4435,0
|
||||
20250311,163500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,163400,807850059,4435,4435,4435,4435,0
|
||||
20250311,163300,807850059,4435,4435,4435,4435,0
|
||||
20250311,163200,807850059,4435,4435,4435,4435,0
|
||||
20250311,163100,807850059,4435,4435,4435,4435,0
|
||||
20250311,163000,807850059,4435,4435,4435,4435,0
|
||||
20250311,162900,807850059,4435,4435,4435,4435,0
|
||||
20250311,162800,807850059,4435,4435,4435,4435,0
|
||||
20250311,162700,807850059,4435,4435,4435,4435,0
|
||||
20250311,162600,807850059,4435,4435,4435,4435,0
|
||||
20250311,162500,807850059,4435,4435,4435,4435,0
|
||||
20250311,162400,807850059,4435,4435,4435,4435,0
|
||||
20250311,162300,807850059,4435,4435,4435,4435,0
|
||||
20250311,162200,807850059,4435,4435,4435,4435,0
|
||||
20250311,162100,807850059,4435,4435,4435,4435,0
|
||||
20250311,162000,807850059,4435,4435,4435,4435,0
|
||||
20250311,161900,807850059,4435,4435,4435,4435,0
|
||||
20250311,161800,807850059,4435,4435,4435,4435,0
|
||||
20250311,161700,807850059,4435,4435,4435,4435,0
|
||||
20250311,161600,807850059,4435,4435,4435,4435,0
|
||||
20250311,161500,807850059,4435,4435,4435,4435,0
|
||||
20250311,161400,807850059,4435,4435,4435,4435,0
|
||||
20250311,161300,807850059,4435,4435,4435,4435,0
|
||||
20250311,161200,807850059,4435,4435,4435,4435,0
|
||||
20250311,161100,807850059,4435,4435,4435,4435,0
|
||||
20250311,161000,807850059,4435,4435,4435,4435,0
|
||||
20250311,160900,807850059,4435,4435,4435,4435,0
|
||||
20250311,160800,807850059,4435,4435,4435,4435,0
|
||||
20250311,160700,807850059,4435,4435,4435,4435,0
|
||||
20250311,160600,807850059,4435,4435,4435,4435,0
|
||||
20250311,160500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,160400,807850059,4435,4435,4435,4435,0
|
||||
20250311,160300,807850059,4435,4435,4435,4435,0
|
||||
20250311,160200,807850059,4435,4435,4435,4435,0
|
||||
20250311,160100,807850059,4435,4435,4435,4435,0
|
||||
20250311,160000,807850059,4435,4435,4435,4435,0
|
||||
20250311,155900,807850059,4435,4435,4435,4435,0
|
||||
20250311,155800,807850059,4435,4435,4435,4435,0
|
||||
20250311,155700,807850059,4435,4435,4435,4435,0
|
||||
20250311,155600,807850059,4435,4435,4435,4435,0
|
||||
20250311,155500,807850059,4435,4435,4435,4435,0
|
||||
20250311,155400,807850059,4435,4435,4435,4435,0
|
||||
20250311,155300,807850059,4435,4435,4435,4435,0
|
||||
20250311,155200,807850059,4435,4435,4435,4435,0
|
||||
20250311,155100,807850059,4435,4435,4435,4435,0
|
||||
20250311,155000,807850059,4435,4435,4435,4435,0
|
||||
20250311,154900,807850059,4435,4435,4435,4435,0
|
||||
20250311,154800,807850059,4435,4435,4435,4435,0
|
||||
20250311,154700,807850059,4435,4435,4435,4435,0
|
||||
20250311,154600,807850059,4435,4435,4435,4435,0
|
||||
20250311,154500,807850059,4435,4435,4435,4435,0
|
||||
20250311,154400,807850059,4435,4435,4435,4435,0
|
||||
20250311,154300,807850059,4435,4435,4435,4435,0
|
||||
20250311,154200,807850059,4435,4435,4435,4435,0
|
||||
20250311,154100,807850059,4435,4435,4435,4435,0
|
||||
20250311,154000,807850059,4435,4435,4435,4435,0
|
||||
20250311,153900,807850059,4435,4435,4435,4435,0
|
||||
20250311,153800,807850059,4435,4435,4435,4435,0
|
||||
20250311,153700,807850059,4435,4435,4435,4435,0
|
||||
20250311,153600,807850059,4435,4435,4435,4435,0
|
||||
20250311,153500,807850059,4435,4435,4435,4435,2042
|
||||
20250311,153400,807850059,4435,4435,4435,4435,0
|
||||
20250311,153300,807850059,4435,4435,4435,4435,0
|
||||
20250311,153200,807850059,4435,4435,4435,4435,0
|
||||
20250311,153100,807850059,4435,4435,4435,4435,0
|
||||
20250311,153000,807850059,4435,4435,4435,4435,2042
|
||||
20250311,152900,798793789,4440,4440,4440,4440,0
|
||||
20250311,152800,798793789,4440,4440,4440,4440,0
|
||||
20250311,152700,798793789,4440,4440,4440,4440,0
|
||||
20250311,152600,798793789,4440,4440,4440,4440,0
|
||||
20250311,152500,798793789,4440,4440,4440,4440,0
|
||||
20250311,152400,798793789,4440,4440,4440,4440,0
|
||||
20250311,152300,798793789,4440,4440,4440,4440,0
|
||||
20250311,152200,798793789,4440,4440,4440,4440,0
|
||||
20250311,152100,798793789,4440,4440,4440,4440,0
|
||||
20250311,152000,798793789,4440,4440,4440,4440,0
|
||||
20250311,151900,798793789,4440,4445,4445,4440,221
|
||||
20250311,151800,797812509,4440,4440,4440,4440,285
|
||||
20250311,151700,796547109,4440,4440,4440,4440,29
|
||||
20250311,151600,796418349,4445,4445,4445,4445,0
|
||||
20250311,151500,796418349,4445,4440,4445,4440,1021
|
||||
20250311,151400,791881839,4435,4445,4445,4435,157
|
||||
20250311,151300,791185534,4435,4440,4440,4435,547
|
||||
20250311,151200,788757589,4440,4435,4445,4435,39
|
||||
20250311,151100,788584604,4435,4435,4435,4435,0
|
||||
20250311,151000,788584604,4435,4440,4440,4435,1514
|
||||
20250311,150900,781868529,4440,4440,4440,4440,19
|
||||
20250311,150800,781784169,4440,4440,4440,4440,1067
|
||||
20250311,150700,777046689,4450,4450,4450,4450,234
|
||||
20250311,150600,776005389,4440,4440,4440,4440,144
|
||||
20250311,150500,775366029,4450,4450,4450,4450,0
|
||||
20250311,150400,775366029,4450,4450,4450,4450,0
|
||||
20250311,150300,775366029,4450,4450,4450,4450,0
|
||||
20250311,150200,775366029,4450,4450,4450,4450,22
|
||||
20250311,150100,775268129,4450,4450,4450,4450,0
|
||||
20250311,150000,775268129,4450,4440,4450,4440,2
|
||||
20250311,145900,775259239,4435,4435,4435,4435,0
|
||||
20250311,145800,775259239,4435,4440,4440,4435,2234
|
||||
20250311,145700,765342139,4445,4445,4445,4445,0
|
||||
20250311,145600,765342139,4445,4450,4450,4445,1582
|
||||
20250311,145500,758306809,4460,4460,4460,4460,11
|
||||
20250311,145400,758257749,4460,4460,4460,4460,26
|
||||
20250311,145300,758141789,4450,4460,4460,4450,457
|
||||
20250311,145200,756108119,4450,4450,4450,4450,277
|
||||
20250311,145100,754875469,4450,4450,4450,4450,24
|
||||
20250311,145000,754768669,4450,4450,4450,4450,4
|
||||
20250311,144900,754750869,4445,4445,4445,4445,0
|
||||
20250311,144800,754750869,4445,4445,4445,4445,20
|
||||
20250311,144700,754661969,4450,4450,4450,4450,0
|
||||
20250311,144600,754661969,4450,4450,4450,4450,0
|
||||
20250311,144500,754661969,4450,4450,4450,4450,169
|
||||
20250311,144400,753909919,4450,4450,4450,4450,1
|
||||
20250311,144300,753905469,4445,4450,4450,4445,196
|
||||
20250311,144200,753034244,4445,4445,4445,4445,0
|
||||
20250311,144100,753034244,4445,4450,4450,4445,903
|
||||
20250311,144000,749016164,4470,4470,4470,4470,0
|
||||
20250311,143900,749016164,4470,4470,4470,4470,0
|
||||
20250311,143800,749016164,4470,4470,4470,4470,0
|
||||
20250311,143700,749016164,4470,4470,4470,4470,0
|
||||
20250311,143600,749016164,4470,4470,4470,4470,0
|
||||
20250311,143500,749016164,4470,4470,4470,4470,0
|
||||
20250311,143400,749016164,4470,4470,4470,4470,0
|
||||
20250311,143300,749016164,4470,4470,4470,4470,0
|
||||
20250311,143200,749016164,4470,4470,4470,4470,0
|
||||
20250311,143100,749016164,4470,4470,4470,4470,0
|
||||
20250311,143000,749016164,4470,4450,4470,4450,154
|
||||
20250311,142900,748329984,4450,4450,4450,4450,46
|
||||
20250311,142800,748125284,4450,4450,4450,4450,7
|
||||
20250311,142700,748094134,4450,4455,4455,4450,1615
|
||||
20250311,142600,740906524,4455,4455,4455,4455,0
|
||||
20250311,142500,740906524,4455,4455,4455,4455,0
|
||||
20250311,142400,740906524,4455,4455,4455,4455,0
|
||||
20250311,142300,740906524,4455,4455,4455,4455,0
|
||||
20250311,142200,740906524,4455,4455,4455,4455,0
|
||||
20250311,142100,740906524,4455,4450,4455,4450,331
|
||||
20250311,142000,739432919,4450,4450,4450,4450,4
|
||||
20250311,141900,739415119,4450,4450,4450,4450,73
|
||||
20250311,141800,739090269,4450,4455,4455,4450,236
|
||||
20250311,141700,738039069,4455,4455,4455,4455,0
|
||||
20250311,141600,738039069,4455,4455,4455,4455,3144
|
||||
20250311,141500,724032549,4460,4460,4460,4460,0
|
||||
20250311,141400,724032549,4460,4460,4460,4460,100
|
||||
20250311,141300,723586549,4460,4475,4475,4460,194
|
||||
20250311,141200,722721294,4460,4460,4460,4460,12
|
||||
20250311,141100,722667774,4475,4475,4475,4475,1
|
||||
20250311,141000,722663299,4455,4455,4455,4455,1420
|
||||
20250311,140900,716337199,4460,4460,4460,4460,337
|
||||
20250311,140800,714834179,4460,4460,4460,4460,0
|
||||
20250311,140700,714834179,4460,4475,4475,4460,485
|
||||
20250311,140600,712670704,4470,4470,4470,4470,75
|
||||
20250311,140500,712335454,4470,4470,4470,4470,0
|
||||
20250311,140400,712335454,4470,4470,4470,4470,227
|
||||
20250311,140300,711320764,4460,4460,4460,4460,0
|
||||
20250311,140200,711320764,4460,4460,4460,4460,0
|
||||
20250311,140100,711320764,4460,4460,4460,4460,0
|
||||
20250311,140000,711320764,4460,4460,4460,4460,0
|
||||
20250311,135900,711320764,4460,4460,4460,4460,0
|
||||
20250311,135800,711320764,4460,4470,4470,4460,11
|
||||
20250311,135700,711271604,4470,4465,4470,4465,100
|
||||
20250311,135600,710824834,4465,4465,4465,4465,1077
|
||||
20250311,135500,706016029,4467,4467,4467,4467,0
|
||||
20250311,135400,706016029,4467,4467,4467,4467,0
|
||||
20250311,135300,706016029,4467,4470,4470,4467,332
|
||||
20250311,135200,704532355,4470,4470,4470,4470,60
|
||||
20250311,135100,704264155,4472,4472,4472,4472,0
|
||||
20250311,135000,704264155,4472,4472,4472,4472,0
|
||||
20250311,134900,704264155,4472,4472,4472,4472,100
|
||||
20250311,134800,703816955,4470,4470,4470,4470,0
|
||||
20250311,134700,703816955,4470,4470,4470,4470,0
|
||||
20250311,134600,703816955,4470,4470,4470,4470,224
|
||||
20250311,134500,702815675,4470,4475,4475,4470,190
|
||||
20250311,134400,701966210,4475,4475,4475,4475,30
|
||||
20250311,134300,701831960,4475,4475,4475,4475,2
|
||||
20250311,134200,701823010,4475,4485,4485,4475,74
|
||||
20250311,134100,701491850,4470,4470,4470,4470,0
|
||||
20250311,134000,701491850,4470,4470,4470,4470,0
|
||||
20250311,133900,701491850,4470,4480,4480,4470,531
|
||||
20250311,133800,699114020,4480,4470,4480,4470,1623
|
||||
20250311,133700,691855015,4465,4465,4465,4465,0
|
||||
20250311,133600,691855015,4465,4465,4465,4465,0
|
||||
20250311,133500,691855015,4465,4465,4465,4465,0
|
||||
20250311,133400,691855015,4465,4465,4465,4465,0
|
||||
20250311,133300,691855015,4465,4465,4465,4465,0
|
||||
20250311,133200,691855015,4465,4465,4465,4465,0
|
||||
20250311,133100,691855015,4465,4465,4465,4465,205
|
||||
20250311,133000,690939690,4465,4465,4465,4465,11
|
||||
20250311,132900,690890575,4460,4460,4460,4460,0
|
||||
20250311,132800,690890575,4460,4460,4460,4460,0
|
||||
20250311,132700,690890575,4460,4460,4460,4460,139
|
||||
20250311,132600,690270635,4465,4465,4465,4465,1
|
||||
20250311,132500,690266170,4465,4465,4465,4465,0
|
||||
20250311,132400,690266170,4465,4465,4465,4465,0
|
||||
20250311,132300,690266170,4465,4465,4465,4465,0
|
||||
20250311,132200,690266170,4465,4465,4465,4465,0
|
||||
20250311,132100,690266170,4465,4465,4465,4465,0
|
||||
20250311,132000,690266170,4465,4465,4465,4465,0
|
||||
20250311,131900,690266170,4465,4465,4465,4465,0
|
||||
20250311,131800,690266170,4465,4465,4465,4465,11
|
||||
20250311,131700,690217055,4465,4465,4465,4465,0
|
||||
20250311,131600,690217055,4465,4465,4465,4465,0
|
||||
20250311,131500,690217055,4465,4465,4465,4465,0
|
||||
20250311,131400,690217055,4465,4465,4465,4465,451
|
||||
20250311,131300,688203340,4465,4465,4465,4465,0
|
||||
20250311,131200,688203340,4465,4465,4465,4465,12
|
||||
20250311,131100,688149760,4465,4465,4465,4465,0
|
||||
20250311,131000,688149760,4465,4465,4465,4465,33
|
||||
20250311,130900,688002415,4465,4455,4465,4455,34
|
||||
20250311,130800,687850615,4465,4465,4465,4465,85
|
||||
20250311,130700,687471090,4465,4465,4465,4465,34
|
||||
20250311,130600,687319280,4450,4450,4450,4450,0
|
||||
20250311,130500,687319280,4450,4455,4455,4450,204
|
||||
20250311,130400,686411220,4455,4455,4455,4455,0
|
||||
20250311,130300,686411220,4455,4455,4455,4455,43
|
||||
20250311,130200,686219655,4450,4450,4455,4450,94
|
||||
20250311,130100,685801320,4455,4455,4455,4455,102
|
||||
20250311,130000,685346910,4455,4465,4465,4455,2
|
||||
20250311,125900,685337990,4455,4455,4455,4455,44
|
||||
20250311,125800,685141970,4455,4455,4455,4455,0
|
||||
20250311,125700,685141970,4455,4455,4455,4455,0
|
||||
20250311,125600,685141970,4455,4455,4455,4455,2
|
||||
20250311,125500,685133060,4450,4450,4450,4450,0
|
||||
20250311,125400,685133060,4450,4450,4450,4450,0
|
||||
20250311,125300,685133060,4450,4450,4450,4450,0
|
||||
20250311,125200,685133060,4450,4450,4450,4450,1
|
||||
20250311,125100,685128610,4465,4465,4465,4465,0
|
||||
20250311,125000,685128610,4465,4465,4465,4465,0
|
||||
20250311,124900,685128610,4465,4465,4465,4465,0
|
||||
20250311,124800,685128610,4465,4465,4465,4465,1
|
||||
20250311,124700,685124145,4450,4465,4465,4450,71
|
||||
20250311,124600,684808030,4465,4465,4465,4465,33
|
||||
20250311,124500,684660685,4465,4465,4465,4465,0
|
||||
20250311,124400,684660685,4465,4465,4465,4465,0
|
||||
20250311,124300,684660685,4465,4465,4465,4450,30
|
||||
20250311,124200,684527140,4465,4465,4465,4465,1
|
||||
20250311,124100,684522675,4450,4450,4450,4450,500
|
||||
20250311,124000,682297675,4450,4465,4465,4450,358
|
||||
20250311,123900,680704560,4465,4465,4465,4465,6
|
||||
20250311,123800,680677770,4465,4465,4465,4465,0
|
||||
20250311,123700,680677770,4465,4465,4465,4465,0
|
||||
20250311,123600,680677770,4465,4465,4465,4465,0
|
||||
20250311,123500,680677770,4465,4465,4465,4465,1
|
||||
20250311,123400,680673305,4450,4450,4450,4450,1
|
||||
20250311,123300,680668855,4450,4455,4455,4450,252
|
||||
20250311,123200,679546835,4455,4455,4455,4455,0
|
||||
20250311,123100,679546835,4455,4455,4455,4455,0
|
||||
20250311,123000,679546835,4455,4455,4455,4455,0
|
||||
20250311,122900,679546835,4455,4455,4455,4455,0
|
||||
20250311,122800,679546835,4455,4460,4460,4455,223
|
||||
20250311,122700,678553360,4455,4455,4455,4455,0
|
||||
20250311,122600,678553360,4455,4455,4455,4455,0
|
||||
20250311,122500,678553360,4455,4455,4455,4455,200
|
||||
20250311,122400,677662360,4455,4455,4455,4455,0
|
||||
20250311,122300,677662360,4455,4455,4455,4455,3
|
||||
20250311,122200,677648995,4455,4455,4455,4455,0
|
||||
20250311,122100,677648995,4455,4455,4455,4455,20
|
||||
20250311,122000,677559895,4460,4460,4460,4460,0
|
||||
20250311,121900,677559895,4460,4460,4460,4460,0
|
||||
20250311,121800,677559895,4460,4460,4460,4460,814
|
||||
20250311,121700,673929455,4460,4460,4460,4460,0
|
||||
20250311,121600,673929455,4460,4465,4465,4460,62
|
||||
20250311,121500,673652835,4470,4460,4470,4460,2
|
||||
20250311,121400,673643905,4460,4465,4465,4460,620
|
||||
20250311,121300,670875620,4470,4470,4470,4470,0
|
||||
20250311,121200,670875620,4470,4470,4470,4470,10
|
||||
20250311,121100,670830920,4470,4465,4470,4465,107
|
||||
20250311,121000,670353160,4470,4470,4470,4470,0
|
||||
20250311,120900,670353160,4470,4470,4470,4470,8
|
||||
20250311,120800,670317400,4470,4465,4470,4465,66
|
||||
20250311,120700,670022555,4465,4460,4465,4460,247
|
||||
20250311,120600,668920750,4460,4460,4460,4460,10
|
||||
20250311,120500,668876150,4460,4460,4460,4460,0
|
||||
20250311,120400,668876150,4460,4460,4460,4460,0
|
||||
20250311,120300,668876150,4460,4460,4460,4460,30
|
||||
20250311,120200,668742350,4460,4460,4460,4460,3
|
||||
20250311,120100,668728970,4460,4460,4460,4460,0
|
||||
20250311,120000,668728970,4460,4455,4460,4455,102
|
||||
20250311,115900,668274555,4455,4455,4455,4455,0
|
||||
20250311,115800,668274555,4455,4455,4455,4455,6
|
||||
20250311,115700,668247825,4455,4455,4455,4455,0
|
||||
20250311,115600,668247825,4455,4455,4455,4455,0
|
||||
20250311,115500,668247825,4455,4455,4455,4455,0
|
||||
20250311,115400,668247825,4455,4455,4455,4455,1
|
||||
20250311,115300,668243370,4450,4450,4450,4450,13
|
||||
20250311,115200,668185520,4445,4445,4445,4445,0
|
||||
20250311,115100,668185520,4445,4445,4445,4445,0
|
||||
20250311,115000,668185520,4445,4445,4445,4445,0
|
||||
20250311,114900,668185520,4445,4445,4445,4445,0
|
||||
20250311,114800,668185520,4445,4445,4445,4445,157
|
||||
20250311,114700,667487655,4445,4445,4445,4445,843
|
||||
20250311,114600,663740520,4445,4475,4475,4445,1114
|
||||
20250311,114500,658785350,4475,4475,4475,4475,0
|
||||
20250311,114400,658785350,4475,4475,4475,4475,0
|
||||
20250311,114300,658785350,4475,4460,4475,4460,36
|
||||
20250311,114200,658624430,4475,4475,4475,4475,2
|
||||
20250311,114100,658615480,4465,4475,4475,4465,12
|
||||
20250311,114000,658561790,4470,4470,4470,4470,33
|
||||
20250311,113900,658414280,4470,4470,4470,4470,11
|
||||
20250311,113800,658365110,4465,4465,4465,4465,18
|
||||
20250311,113700,658284740,4465,4475,4475,4465,2
|
||||
20250311,113600,658275800,4450,4450,4450,4450,0
|
||||
20250311,113500,658275800,4450,4450,4450,4450,75
|
||||
20250311,113400,657942050,4470,4470,4470,4470,0
|
||||
20250311,113300,657942050,4470,4470,4470,4470,9
|
||||
20250311,113200,657901820,4470,4470,4470,4470,27
|
||||
20250311,113100,657781130,4450,4450,4450,4450,24
|
||||
20250311,113000,657674330,4470,4470,4470,4470,12
|
||||
20250311,112900,657620690,4470,4470,4470,4470,38
|
||||
20250311,112800,657450830,4470,4470,4470,4470,23
|
||||
20250311,112700,657348020,4470,4465,4470,4465,16
|
||||
20250311,112600,657276575,4465,4465,4465,4465,479
|
||||
20250311,112500,655137840,4465,4465,4465,4465,0
|
||||
20250311,112400,655137840,4465,4465,4465,4465,16
|
||||
20250311,112300,655066400,4465,4465,4465,4465,0
|
||||
20250311,112200,655066400,4465,4465,4465,4465,30
|
||||
20250311,112100,654932450,4465,4465,4465,4465,0
|
||||
20250311,112000,654932450,4465,4465,4465,4465,0
|
||||
20250311,111900,654932450,4465,4465,4465,4465,0
|
||||
20250311,111800,654932450,4465,4465,4465,4465,0
|
||||
20250311,111700,654932450,4465,4465,4465,4465,0
|
||||
20250311,111600,654932450,4465,4465,4465,4465,0
|
||||
20250311,111500,654932450,4465,4445,4465,4445,101
|
||||
20250311,111400,654483485,4465,4465,4465,4465,0
|
||||
20250311,111300,654483485,4465,4465,4465,4465,0
|
||||
20250311,111200,654483485,4465,4465,4465,4465,15
|
||||
20250311,111100,654416510,4450,4445,4465,4445,1084
|
||||
20250311,111000,649591825,4445,4445,4445,4445,0
|
||||
20250311,110900,649591825,4445,4445,4445,4442,15
|
||||
20250311,110800,649525180,4445,4445,4445,4445,1
|
||||
20250311,110700,649520735,4445,4445,4445,4445,0
|
||||
20250311,110600,649520735,4445,4445,4445,4445,275
|
||||
20250311,110500,648298360,4445,4445,4445,4445,64
|
||||
20250311,110400,648013880,4445,4440,4445,4440,175
|
||||
20250311,110300,647236010,4445,4455,4455,4445,367
|
||||
20250311,110200,645604405,4450,4450,4450,4450,52
|
||||
20250311,110100,645373005,4450,4450,4450,4450,0
|
||||
20250311,110000,645373005,4450,4445,4450,4440,216
|
||||
20250311,105900,644413680,4445,4440,4445,4440,188
|
||||
20250311,105800,643578935,4445,4445,4445,4445,227
|
||||
20250311,105700,642569920,4445,4445,4447,4445,467
|
||||
20250311,105600,640493643,4450,4455,4455,4440,1653
|
||||
20250311,105500,633140788,4475,4475,4475,4455,239
|
||||
20250311,105400,632073383,4475,4450,4480,4450,5
|
||||
20250311,105300,632051068,4445,4495,4495,4445,3369
|
||||
20250311,105200,617020188,4485,4495,4500,4465,1998
|
||||
20250311,105100,608070218,4485,4535,4535,4485,3164
|
||||
20250311,105000,593814053,4520,4535,4540,4520,403
|
||||
20250311,104900,591987473,4520,4550,4550,4520,661
|
||||
20250311,104800,588991168,4530,4545,4550,4515,1562
|
||||
20250311,104700,581915433,4530,4535,4550,4530,1924
|
||||
20250311,104600,573185178,4550,4525,4550,4525,636
|
||||
20250311,104500,570295913,4545,4530,4550,4515,1782
|
||||
20250311,104400,562228648,4545,4555,4555,4525,1325
|
||||
20250311,104300,556217688,4535,4525,4555,4525,1558
|
||||
20250311,104200,549132968,4545,4530,4545,4520,1607
|
||||
20250311,104100,541840783,4520,4520,4535,4510,1680
|
||||
20250311,104000,534241108,4530,4520,4545,4510,2156
|
||||
20250311,103900,524506798,4540,4520,4540,4515,821
|
||||
20250311,103800,520795628,4515,4510,4520,4500,1151
|
||||
20250311,103700,515602803,4520,4520,4520,4510,726
|
||||
20250311,103600,512322293,4520,4520,4520,4500,452
|
||||
20250311,103500,510280663,4515,4520,4520,4510,224
|
||||
20250311,103400,509269053,4510,4520,4520,4500,381
|
||||
20250311,103300,507548103,4500,4490,4520,4480,464
|
||||
20250311,103200,505459643,4500,4490,4500,4490,222
|
||||
20250311,103100,504461653,4500,4480,4500,4480,347
|
||||
20250311,103000,502902198,4495,4480,4495,4480,360
|
||||
20250311,102900,501285413,4495,4480,4500,4480,332
|
||||
20250311,102800,499792783,4495,4500,4500,4480,265
|
||||
20250311,102700,498601848,4490,4480,4500,4475,1944
|
||||
20250311,102600,489884888,4490,4470,4490,4470,396
|
||||
20250311,102500,488108868,4485,4465,4490,4460,518
|
||||
20250311,102400,485787838,4480,4515,4515,4450,5366
|
||||
20250311,102300,461733263,4510,4520,4520,4505,725
|
||||
20250311,102200,458462392,4510,4515,4520,4510,729
|
||||
20250311,102100,455170852,4520,4515,4520,4515,342
|
||||
20250311,102000,453625707,4520,4510,4520,4505,690
|
||||
20250311,101900,450513472,4505,4515,4520,4505,389
|
||||
20250311,101800,448758832,4510,4510,4520,4505,391
|
||||
20250311,101700,446994472,4505,4555,4555,4505,2688
|
||||
20250311,101600,434833122,4540,4550,4560,4540,1914
|
||||
20250311,101500,426126517,4540,4530,4550,4525,1117
|
||||
20250311,101400,421055537,4525,4525,4530,4515,608
|
||||
20250311,101300,418304512,4520,4520,4540,4510,2051
|
||||
20250311,101200,409026462,4540,4520,4545,4505,4035
|
||||
20250311,101100,390760117,4505,4515,4520,4500,5831
|
||||
20250311,101000,364415862,4505,4495,4515,4495,484
|
||||
20250311,100900,362232312,4515,4490,4515,4490,1132
|
||||
20250311,100800,357132732,4505,4515,4515,4485,706
|
||||
20250311,100700,353954967,4515,4475,4515,4475,1625
|
||||
20250311,100600,346638722,4505,4470,4510,4450,3343
|
||||
20250311,100500,331627892,4450,4485,4485,4450,785
|
||||
20250311,100400,328121972,4480,4460,4490,4445,550
|
||||
20250311,100300,325668057,4460,4495,4500,4445,1859
|
||||
20250311,100200,317365277,4465,4495,4500,4455,1866
|
||||
20250311,100100,309016967,4495,4455,4500,4455,1092
|
||||
20250311,100000,304122227,4495,4450,4495,4440,4090
|
||||
20250311,095900,285822627,4470,4435,4470,4430,800
|
||||
20250311,095800,282255557,4450,4435,4465,4430,2220
|
||||
20250311,095700,272396002,4460,4470,4470,4435,1157
|
||||
20250311,095600,267247792,4450,4470,4475,4440,762
|
||||
20250311,095500,263851057,4470,4475,4475,4440,1039
|
||||
20250311,095400,259221352,4450,4475,4475,4440,2048
|
||||
20250311,095300,250094832,4445,4435,4475,4435,1074
|
||||
20250311,095200,245302742,4450,4450,4450,4430,263
|
||||
20250311,095100,244133437,4450,4430,4450,4430,2
|
||||
20250311,095000,244124557,4450,4430,4455,4425,2932
|
||||
20250311,094900,231147142,4430,4440,4440,4430,294
|
||||
20250311,094800,229842732,4480,4465,4480,4465,35
|
||||
20250311,094700,229686442,4480,4450,4480,4450,1675
|
||||
20250311,094600,222220425,4455,4455,4455,4455,0
|
||||
20250311,094500,222220425,4455,4455,4455,4455,1
|
||||
20250311,094400,222215970,4450,4425,4450,4425,959
|
||||
20250311,094300,217958705,4415,4405,4420,4390,5149
|
||||
20250311,094200,195203595,4420,4420,4420,4420,2
|
||||
20250311,094100,195194755,4420,4420,4420,4390,2375
|
||||
20250311,094000,184767370,4420,4410,4420,4410,507
|
||||
20250311,093900,182528635,4410,4410,4410,4410,0
|
||||
20250311,093800,182528635,4410,4410,4410,4390,48
|
||||
20250311,093700,182317875,4410,4390,4410,4390,423
|
||||
20250311,093600,180460845,4390,4400,4400,4390,1158
|
||||
20250311,093500,175377085,4400,4400,4400,4400,0
|
||||
20250311,093400,175377085,4400,4415,4415,4400,19
|
||||
20250311,093300,175293470,4400,4400,4400,4400,7
|
||||
20250311,093200,175262670,4415,4415,4415,4415,0
|
||||
20250311,093100,175262670,4415,4410,4415,4410,3
|
||||
20250311,093000,175249435,4385,4385,4385,4385,1
|
||||
20250311,092900,175245050,4375,4415,4415,4375,300
|
||||
20250311,092800,173924045,4420,4400,4420,4400,300
|
||||
20250311,092700,172599375,4385,4395,4405,4385,2807
|
||||
20250311,092600,160273915,4390,4410,4410,4390,526
|
||||
20250311,092500,157954655,4395,4390,4395,4380,1593
|
||||
20250311,092400,150970695,4410,4400,4410,4390,1021
|
||||
20250311,092300,146484885,4410,4385,4410,4385,2
|
||||
20250311,092200,146476090,4410,4410,4410,4410,2
|
||||
20250311,092100,146467270,4385,4415,4415,4385,131
|
||||
20250311,092000,145892805,4385,4385,4385,4385,0
|
||||
20250311,091900,145892805,4385,4395,4395,4385,2239
|
||||
20250311,091800,136064435,4390,4420,4420,4390,59
|
||||
20250311,091700,135805080,4420,4420,4420,4420,6
|
||||
20250311,091600,135778560,4390,4405,4415,4390,464
|
||||
20250311,091500,133737325,4390,4405,4405,4390,345
|
||||
20250311,091400,132221615,4405,4390,4405,4390,46
|
||||
20250311,091300,132019585,4385,4385,4385,4385,0
|
||||
20250311,091200,132019585,4385,4385,4385,4365,3611
|
||||
20250311,091100,116231535,4395,4375,4395,4375,519
|
||||
20250311,091000,113952550,4375,4395,4395,4375,77
|
||||
20250311,090900,113614675,4395,4395,4395,4375,1191
|
||||
20250311,090800,108396730,4410,4395,4410,4375,1252
|
||||
20250311,090700,102901430,4415,4415,4415,4415,2
|
||||
20250311,090600,102892600,4415,4415,4415,4400,583
|
||||
20250311,090500,100327220,4415,4400,4415,4370,1450
|
||||
20250311,090400,93942665,4400,4365,4400,4365,516
|
||||
20250311,090300,91689965,4365,4365,4395,4350,6361
|
||||
20250311,090200,63864190,4380,4395,4395,4375,675
|
||||
20250311,090100,60903395,4395,4445,4455,4395,6950
|
||||
20250311,090000,30251065,4405,4350,4455,4330,6924
|
||||
|
Reference in New Issue
Block a user