Update 2025-03-11 3989 candle_min
This commit is contained in:
763
389650/min/candle-20250311.csv
Normal file
763
389650/min/candle-20250311.csv
Normal file
@@ -0,0 +1,763 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250311,214100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,214000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,213900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,213800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,213700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,213600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,213500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,213400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,213300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,213200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,213100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,213000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,212900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,212800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,212700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,212600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,212500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,212400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,212300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,212200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,212100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,212000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,211900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,211800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,211700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,211600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,211500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,211400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,211300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,211200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,211100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,211000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,210900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,210800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,210700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,210600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,210500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,210400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,210300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,210200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,210100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,210000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,205900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,205800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,205700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,205600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,205500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,205400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,205300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,205200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,205100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,205000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,204900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,204800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,204700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,204600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,204500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,204400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,204300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,204200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,204100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,204000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,203900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,203800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,203700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,203600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,203500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,203400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,203300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,203200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,203100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,203000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,202900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,202800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,202700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,202600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,202500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,202400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,202300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,202200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,202100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,202000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,201900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,201800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,201700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,201600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,201500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,201400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,201300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,201200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,201100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,201000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,200900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,200800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,200700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,200600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,200500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,200400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,200300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,200200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,200100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,200000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,195900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,195800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,195700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,195600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,195500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,195400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,195300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,195200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,195100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,195000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,194900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,194800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,194700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,194600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,194500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,194400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,194300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,194200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,194100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,194000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,193900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,193800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,193700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,193600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,193500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,193400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,193300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,193200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,193100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,193000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,192900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,192800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,192700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,192600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,192500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,192400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,192300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,192200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,192100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,192000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,191900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,191800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,191700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,191600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,191500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,191400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,191300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,191200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,191100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,191000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,190900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,190800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,190700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,190600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,190500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,190400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,190300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,190200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,190100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,190000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,185900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,185800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,185700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,185600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,185500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,185400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,185300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,185200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,185100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,185000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,184900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,184800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,184700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,184600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,184500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,184400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,184300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,184200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,184100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,184000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,183900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,183800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,183700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,183600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,183500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,183400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,183300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,183200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,183100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,183000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,182900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,182800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,182700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,182600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,182500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,182400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,182300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,182200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,182100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,182000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,181900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,181800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,181700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,181600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,181500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,181400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,181300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,181200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,181100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,181000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,180900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,180800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,180700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,180600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,180500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,180400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,180300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,180200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,180100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,180000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,175900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,175800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,175700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,175600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,175500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,175400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,175300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,175200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,175100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,175000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,174900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,174800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,174700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,174600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,174500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,174400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,174300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,174200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,174100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,174000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,173900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,173800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,173700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,173600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,173500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,173400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,173300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,173200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,173100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,173000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,172900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,172800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,172700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,172600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,172500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,172400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,172300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,172200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,172100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,172000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,171900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,171800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,171700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,171600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,171500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,171400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,171300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,171200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,171100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,171000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,170900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,170800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,170700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,170600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,170500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,170400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,170300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,170200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,170100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,170000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,165900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,165800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,165700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,165600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,165500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,165400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,165300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,165200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,165100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,165000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,164900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,164800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,164700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,164600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,164500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,164400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,164300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,164200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,164100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,164000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,163900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,163800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,163700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,163600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,163500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,163400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,163300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,163200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,163100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,163000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,162900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,162800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,162700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,162600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,162500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,162400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,162300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,162200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,162100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,162000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,161900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,161800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,161700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,161600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,161500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,161400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,161300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,161200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,161100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,161000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,160900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,160800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,160700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,160600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,160500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,160400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,160300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,160200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,160100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,160000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,155900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,155800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,155700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,155600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,155500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,155400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,155300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,155200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,155100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,155000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,154900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,154800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,154700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,154600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,154500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,154400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,154300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,154200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,154100,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,154000,10470453550,47000,47000,47000,47000,0
|
||||
20250311,153900,10470453550,47000,47000,47000,47000,0
|
||||
20250311,153800,10470453550,47000,47000,47000,47000,0
|
||||
20250311,153700,10470453550,47000,47000,47000,47000,0
|
||||
20250311,153600,10470453550,47000,47000,47000,47000,0
|
||||
20250311,153500,10470453550,47000,47000,47000,47000,0
|
||||
20250311,153400,10470453550,47000,47000,47000,47000,0
|
||||
20250311,153300,10470453550,47000,47000,47000,47000,0
|
||||
20250311,153200,10470453550,47000,47000,47000,47000,0
|
||||
20250311,153100,10470453550,47000,47000,47000,47000,0
|
||||
20250311,153000,10470453550,47000,47000,47000,47000,1816
|
||||
20250311,152900,10385101550,47000,47000,47000,47000,0
|
||||
20250311,152800,10385101550,47000,47000,47000,47000,0
|
||||
20250311,152700,10385101550,47000,47000,47000,47000,0
|
||||
20250311,152600,10385101550,47000,47000,47000,47000,0
|
||||
20250311,152500,10385101550,47000,47000,47000,47000,0
|
||||
20250311,152400,10385101550,47000,47000,47000,47000,0
|
||||
20250311,152300,10385101550,47000,47000,47000,47000,0
|
||||
20250311,152200,10385101550,47000,47000,47000,47000,0
|
||||
20250311,152100,10385101550,47000,47000,47000,47000,0
|
||||
20250311,152000,10385101550,47000,47000,47000,47000,0
|
||||
20250311,151900,10385101550,47000,46950,47000,46900,228
|
||||
20250311,151800,10374402350,46900,47000,47000,46900,963
|
||||
20250311,151700,10329168450,46950,47000,47000,46950,74
|
||||
20250311,151600,10325693225,46950,47000,47000,46950,222
|
||||
20250311,151500,10315261650,47000,47050,47050,46950,49
|
||||
20250311,151400,10312958150,47000,46850,47100,46850,999
|
||||
20250311,151300,10266006450,46900,46900,46900,46900,161
|
||||
20250311,151200,10258455550,46900,46900,46950,46900,97
|
||||
20250311,151100,10253906150,46900,46950,46950,46900,212
|
||||
20250311,151000,10243953650,46900,46900,46950,46850,300
|
||||
20250311,150900,10229882050,46900,46900,46950,46850,62
|
||||
20250311,150800,10226975650,46900,46850,46950,46850,545
|
||||
20250311,150700,10201432250,46850,46850,46850,46850,99
|
||||
20250311,150600,10196794100,46850,46800,46850,46800,36
|
||||
20250311,150500,10195108450,46800,46800,46850,46800,175
|
||||
20250311,150400,10186917650,46800,46800,46850,46800,135
|
||||
20250311,150300,10180599550,46800,46700,46825,46700,63
|
||||
20250311,150200,10177653200,46700,46700,46750,46700,135
|
||||
20250311,150100,10171348550,46750,46750,46750,46700,196
|
||||
20250311,150000,10162193050,46750,46750,46750,46750,85
|
||||
20250311,145900,10158219300,46750,46750,46750,46700,177
|
||||
20250311,145800,10149951350,46750,46750,46750,46700,245
|
||||
20250311,145700,10138504950,46750,46850,46900,46750,51
|
||||
20250311,145600,10136117900,46850,46700,46850,46700,180
|
||||
20250311,145500,10127709950,46700,46550,46700,46500,654
|
||||
20250311,145400,10097219850,46700,46550,46700,46550,167
|
||||
20250311,145300,10089443450,46550,46600,46600,46550,327
|
||||
20250311,145200,10074215250,46600,46600,46600,46600,101
|
||||
20250311,145100,10069508650,46700,46600,46700,46550,825
|
||||
20250311,145000,10031067100,46650,46650,46700,46650,253
|
||||
20250311,144900,10019263600,46700,46600,46700,46600,46
|
||||
20250311,144800,10017118800,46600,46550,46600,46550,179
|
||||
20250311,144700,10008784800,46600,46550,46600,46550,272
|
||||
20250311,144600,9996123100,46600,46600,46600,46550,175
|
||||
20250311,144500,9987975500,46550,46550,46600,46550,165
|
||||
20250311,144400,9980293150,46500,46500,46500,46500,123
|
||||
20250311,144300,9974573650,46550,46650,46650,46550,261
|
||||
20250311,144200,9962416400,46700,46700,46700,46700,1
|
||||
20250311,144100,9962369700,46600,46600,46600,46600,141
|
||||
20250311,144000,9955799100,46650,46700,46700,46600,420
|
||||
20250311,143900,9936219150,46700,46700,46750,46700,32
|
||||
20250311,143800,9934724700,46700,46800,46800,46700,163
|
||||
20250311,143700,9927103300,46700,46850,46850,46700,42
|
||||
20250311,143600,9925138950,46700,46700,46700,46600,458
|
||||
20250311,143500,9903780050,46650,46750,46750,46650,44
|
||||
20250311,143400,9901724800,46750,46750,46750,46750,95
|
||||
20250311,143300,9897283550,46700,46550,46700,46550,1062
|
||||
20250311,143200,9847799750,46550,46550,46600,46550,222
|
||||
20250311,143100,9837464350,46550,46550,46600,46500,281
|
||||
20250311,143000,9824388350,46600,46600,46600,46550,151
|
||||
20250311,142900,9817357300,46550,46550,46550,46500,346
|
||||
20250311,142800,9801258500,46600,46550,46600,46500,509
|
||||
20250311,142700,9777561050,46600,46650,46650,46600,293
|
||||
20250311,142600,9763904500,46600,46600,46700,46600,401
|
||||
20250311,142500,9745198600,46600,46650,46650,46600,536
|
||||
20250311,142400,9720212500,46650,46750,46750,46600,358
|
||||
20250311,142300,9703496900,46750,46750,46750,46750,156
|
||||
20250311,142200,9696203900,46750,46800,46800,46750,283
|
||||
20250311,142100,9682973250,46750,46800,46800,46750,258
|
||||
20250311,142000,9670903000,46800,46850,46850,46800,107
|
||||
20250311,141900,9665893900,46850,46900,47000,46800,423
|
||||
20250311,141800,9646090600,46800,46850,46850,46800,282
|
||||
20250311,141700,9632886400,46900,46900,46900,46900,100
|
||||
20250311,141600,9628196400,46900,46950,47000,46850,444
|
||||
20250311,141500,9607349400,46950,46800,46950,46800,312
|
||||
20250311,141400,9592740150,46800,46850,46850,46800,321
|
||||
20250311,141300,9577716850,46950,46850,46950,46750,131
|
||||
20250311,141200,9571586500,46950,46750,46950,46750,534
|
||||
20250311,141100,9546606100,46750,46850,46850,46700,1610
|
||||
20250311,141000,9471320050,46850,46950,46950,46850,122
|
||||
20250311,140900,9465604250,46850,46850,46850,46800,1124
|
||||
20250311,140800,9412998750,46850,46850,46900,46800,435
|
||||
20250311,140700,9392625950,46950,46850,46950,46850,154
|
||||
20250311,140600,9385410750,46850,46850,46850,46850,155
|
||||
20250311,140500,9378149000,46850,47000,47000,46800,883
|
||||
20250311,140400,9336726000,47000,47250,47250,47000,2269
|
||||
20250311,140300,9229793350,47250,47200,47250,47200,192
|
||||
20250311,140200,9220728500,47200,47200,47250,47200,561
|
||||
20250311,140100,9194248450,47250,47300,47300,47150,2547
|
||||
20250311,140000,9073938000,47300,47600,47600,47300,766
|
||||
20250311,135900,9037604650,47550,47600,47600,47500,190
|
||||
20250311,135800,9028571850,47600,47600,47600,47600,35
|
||||
20250311,135700,9026905850,47600,47550,47600,47500,260
|
||||
20250311,135600,9014549400,47600,47650,47650,47600,85
|
||||
20250311,135500,9010503350,47600,47600,47600,47600,0
|
||||
20250311,135400,9010503350,47600,47650,47650,47600,98
|
||||
20250311,135300,9005836150,47650,47600,47650,47500,236
|
||||
20250311,135200,8994616000,47600,47600,47625,47600,19
|
||||
20250311,135100,8993711425,47700,47550,47700,47450,550
|
||||
20250311,135000,8967551925,47550,47500,47550,47450,227
|
||||
20250311,134900,8956776325,47400,47500,47500,47400,25
|
||||
20250311,134800,8955588925,47450,47400,47450,47300,1234
|
||||
20250311,134700,8897155975,47400,47400,47400,47400,44
|
||||
20250311,134600,8895070375,47450,47400,47500,47400,702
|
||||
20250311,134500,8861737925,47400,47450,47500,47400,62
|
||||
20250311,134400,8858797475,47350,47400,47400,47250,1984
|
||||
20250311,134300,8765011625,47400,47400,47500,47350,219
|
||||
20250311,134200,8754636925,47400,47350,47400,47350,36
|
||||
20250311,134100,8752932175,47350,47500,47500,47350,60
|
||||
20250311,134000,8750086725,47500,47450,47500,47450,32
|
||||
20250311,133900,8748568275,47400,47350,47550,47300,465
|
||||
20250311,133800,8726551425,47300,47450,47450,47300,892
|
||||
20250311,133700,8684323725,47550,47600,47600,47550,5
|
||||
20250311,133600,8684085775,47600,47500,47600,47450,358
|
||||
20250311,133500,8667085725,47600,47550,47600,47550,49
|
||||
20250311,133400,8664754625,47600,47600,47650,47600,426
|
||||
20250311,133300,8644462425,47650,47600,47650,47600,222
|
||||
20250311,133200,8633893925,47600,47500,47600,47450,259
|
||||
20250311,133100,8621596025,47500,47450,47500,47450,398
|
||||
20250311,133000,8602706375,47450,47450,47450,47450,26
|
||||
20250311,132900,8601472675,47450,47450,47450,47400,194
|
||||
20250311,132800,8592275050,47450,47500,47500,47450,14
|
||||
20250311,132700,8591610300,47450,47450,47450,47400,132
|
||||
20250311,132600,8585347150,47450,47400,47450,47400,55
|
||||
20250311,132500,8582737550,47400,47400,47400,47350,255
|
||||
20250311,132400,8570658050,47400,47350,47400,47350,24
|
||||
20250311,132300,8569520550,47300,47450,47450,47300,198
|
||||
20250311,132200,8560132600,47450,47450,47450,47400,111
|
||||
20250311,132100,8554868800,47450,47350,47450,47350,408
|
||||
20250311,132000,8535523000,47350,47400,47400,47350,51
|
||||
20250311,131900,8533105700,47450,47450,47500,47450,55
|
||||
20250311,131800,8530495100,47500,47450,47500,47400,208
|
||||
20250311,131700,8520632850,47450,47400,47450,47400,21
|
||||
20250311,131600,8519636550,47400,47450,47450,47400,25
|
||||
20250311,131500,8518450400,47450,47400,47450,47400,14
|
||||
20250311,131400,8517786300,47400,47450,47450,47400,187
|
||||
20250311,131300,8508920500,47450,47400,47450,47400,184
|
||||
20250311,131200,8500198050,47350,47400,47400,47300,85
|
||||
20250311,131100,8496173750,47400,47275,47400,47275,665
|
||||
20250311,131000,8464679800,47250,47300,47300,47250,261
|
||||
20250311,130900,8452346850,47300,47300,47350,47300,375
|
||||
20250311,130800,8434608900,47300,47350,47350,47300,270
|
||||
20250311,130700,8421837050,47350,47300,47350,47300,309
|
||||
20250311,130600,8407219750,47350,47350,47350,47350,45
|
||||
20250311,130500,8405089000,47350,47350,47350,47300,79
|
||||
20250311,130400,8401349900,47350,47350,47350,47350,171
|
||||
20250311,130300,8393253050,47400,47350,47400,47300,128
|
||||
20250311,130200,8387191800,47350,47350,47350,47300,34
|
||||
20250311,130100,8385582000,47300,47300,47350,47300,45
|
||||
20250311,130000,8383452450,47350,47350,47400,47350,91
|
||||
20250311,125900,8379141250,47300,47350,47350,47300,63
|
||||
20250311,125800,8376159950,47400,47450,47450,47350,72
|
||||
20250311,125700,8372747200,47450,47450,47450,47350,204
|
||||
20250311,125600,8363079300,47400,47400,47450,47300,209
|
||||
20250311,125500,8353178850,47350,47400,47400,47350,53
|
||||
20250311,125400,8350667650,47400,47400,47400,47400,44
|
||||
20250311,125300,8348582050,47350,47400,47450,47350,310
|
||||
20250311,125200,8333895550,47400,47400,47400,47350,146
|
||||
20250311,125100,8326976900,47400,47450,47450,47300,183
|
||||
20250311,125000,8318313500,47300,47350,47400,47300,462
|
||||
20250311,124900,8296445750,47350,47400,47450,47300,552
|
||||
20250311,124800,8270325350,47400,47400,47450,47350,146
|
||||
20250311,124700,8263405550,47400,47450,47450,47400,35
|
||||
20250311,124600,8261745200,47350,47400,47450,47350,226
|
||||
20250311,124500,8251031550,47450,47350,47450,47350,75
|
||||
20250311,124400,8247476500,47350,47500,47500,47350,210
|
||||
20250311,124300,8237512100,47400,47400,47400,47300,394
|
||||
20250311,124200,8218858000,47400,47500,47550,47350,409
|
||||
20250311,124100,8199444100,47350,47350,47600,47250,1654
|
||||
20250311,124000,8121107550,47350,47550,47650,47350,1697
|
||||
20250311,123900,8040519600,47550,47800,47900,47500,2555
|
||||
20250311,123800,7918639600,47850,47650,47950,47650,1596
|
||||
20250311,123700,7842258500,47700,47900,47900,47650,1563
|
||||
20250311,123600,7767569775,47900,47800,47900,47700,2081
|
||||
20250311,123500,7668064825,47800,47750,47950,47700,4063
|
||||
20250311,123400,7473683275,47850,47350,47850,47300,5043
|
||||
20250311,123300,7233918175,47350,47250,47350,47200,837
|
||||
20250311,123200,7194326175,47250,47300,47350,47250,1068
|
||||
20250311,123100,7143805075,47300,47050,47300,47050,1873
|
||||
20250311,123000,7055313175,47000,47100,47250,47000,541
|
||||
20250311,122900,7029817275,47000,47200,47200,47000,652
|
||||
20250311,122800,6999147075,47100,47350,47350,47100,1987
|
||||
20250311,122700,6905406775,47350,47150,47400,47150,2368
|
||||
20250311,122600,6793493825,47200,47150,47200,47050,2497
|
||||
20250311,122500,6675777725,47100,46800,47300,46750,7924
|
||||
20250311,122400,6303050975,46750,46750,46850,46750,1028
|
||||
20250311,122300,6254942875,46750,46650,46750,46650,664
|
||||
20250311,122200,6223935525,46600,46650,46700,46600,191
|
||||
20250311,122100,6215024675,46700,46550,46700,46500,1385
|
||||
20250311,122000,6150500675,46550,46250,46550,46250,1109
|
||||
20250311,121900,6098948725,46250,46250,46300,46250,1059
|
||||
20250311,121800,6049969925,46250,46200,46250,46200,267
|
||||
20250311,121700,6037634425,46300,46300,46300,46300,55
|
||||
20250311,121600,6035087925,46300,46250,46300,46250,170
|
||||
20250311,121500,6027224575,46250,46250,46250,46250,105
|
||||
20250311,121400,6022368325,46300,46350,46400,46300,123
|
||||
20250311,121300,6016671725,46300,46300,46300,46250,111
|
||||
20250311,121200,6011532575,46300,46200,46350,46200,1212
|
||||
20250311,121100,5955441675,46200,46300,46300,46200,519
|
||||
20250311,121000,5931439775,46300,46350,46350,46300,68
|
||||
20250311,120900,5928290925,46350,46300,46350,46300,132
|
||||
20250311,120800,5922177825,46300,46300,46400,46300,141
|
||||
20250311,120700,5915647425,46300,46300,46300,46300,350
|
||||
20250311,120600,5899442425,46450,46350,46450,46300,456
|
||||
20250311,120500,5878315175,46300,46350,46350,46300,655
|
||||
20250311,120400,5847987525,46400,46350,46400,46350,179
|
||||
20250311,120300,5839690825,46350,46400,46400,46350,330
|
||||
20250311,120200,5824394425,46400,46400,46400,46400,61
|
||||
20250311,120100,5821564025,46400,46450,46450,46400,258
|
||||
20250311,120000,5809592775,46450,46450,46450,46400,193
|
||||
20250311,115900,5800635525,46450,46450,46450,46450,2
|
||||
20250311,115800,5800542625,46400,46400,46400,46350,269
|
||||
20250311,115700,5788061125,46400,46400,46400,46400,49
|
||||
20250311,115600,5785787525,46400,46400,46400,46400,323
|
||||
20250311,115500,5770800325,46500,46450,46550,46400,78
|
||||
20250311,115400,5767175825,46450,46500,46500,46450,339
|
||||
20250311,115300,5751416875,46550,46550,46550,46550,11
|
||||
20250311,115200,5750904825,46550,46550,46600,46550,133
|
||||
20250311,115100,5744712325,46500,46500,46500,46500,100
|
||||
20250311,115000,5740062325,46500,46500,46500,46500,53
|
||||
20250311,114900,5737597825,46500,46600,46600,46500,121
|
||||
20250311,114800,5731970625,46500,46600,46600,46500,8
|
||||
20250311,114700,5731598125,46600,46600,46600,46600,47
|
||||
20250311,114600,5729407925,46550,46500,46600,46500,285
|
||||
20250311,114500,5716151975,46550,46550,46600,46550,421
|
||||
20250311,114400,5696549375,46550,46400,46550,46400,1085
|
||||
20250311,114300,5646115675,46400,46350,46400,46350,109
|
||||
20250311,114200,5641063475,46350,46375,46375,46350,153
|
||||
20250311,114100,5633971675,46400,46350,46400,46350,197
|
||||
20250311,114000,5624839875,46350,46400,46400,46350,130
|
||||
20250311,113900,5618812525,46400,46475,46475,46400,574
|
||||
20250311,113800,5592158725,46500,46500,46500,46500,39
|
||||
20250311,113700,5590345225,46500,46450,46500,46450,378
|
||||
20250311,113600,5572772225,46450,46450,46450,46450,72
|
||||
20250311,113500,5569427825,46350,46400,46450,46350,270
|
||||
20250311,113400,5556907275,46450,46400,46450,46400,35
|
||||
20250311,113300,5555281675,46400,46500,46500,46400,594
|
||||
20250311,113200,5527714725,46400,46450,46450,46400,300
|
||||
20250311,113100,5513781725,46450,46500,46500,46450,56
|
||||
20250311,113000,5511179475,46500,46500,46550,46500,29
|
||||
20250311,112900,5509829725,46500,46500,46550,46450,286
|
||||
20250311,112800,5496531700,46500,46500,46500,46450,216
|
||||
20250311,112700,5486495200,46500,46475,46500,46450,16
|
||||
20250311,112600,5485751625,46450,46500,46500,46450,81
|
||||
20250311,112500,5481985900,46500,46650,46650,46500,355
|
||||
20250311,112400,5465465550,46550,46650,46700,46550,166
|
||||
20250311,112300,5457737300,46650,46650,46675,46650,314
|
||||
20250311,112200,5443089175,46650,46600,46700,46500,1157
|
||||
20250311,112100,5389184625,46650,46650,46650,46550,179
|
||||
20250311,112000,5380849325,46700,46700,46700,46650,733
|
||||
20250311,111900,5346644825,46700,46550,46700,46500,747
|
||||
20250311,111800,5311829775,46550,46400,46550,46400,741
|
||||
20250311,111700,5277408575,46400,46500,46550,46400,202
|
||||
20250311,111600,5268018875,46500,46400,46500,46400,808
|
||||
20250311,111500,5230461925,46400,46350,46450,46350,442
|
||||
20250311,111400,5209947125,46350,46250,46350,46250,223
|
||||
20250311,111300,5199626075,46250,46400,46400,46250,134
|
||||
20250311,111200,5193420275,46400,46350,46400,46350,427
|
||||
20250311,111100,5173626775,46350,46350,46350,46300,775
|
||||
20250311,111000,5137712175,46325,46300,46350,46300,560
|
||||
20250311,110900,5111779325,46300,46300,46300,46300,68
|
||||
20250311,110800,5108630925,46250,46300,46300,46250,40
|
||||
20250311,110700,5106779025,46300,46300,46300,46300,201
|
||||
20250311,110600,5097472725,46350,46300,46350,46300,302
|
||||
20250311,110500,5083488025,46300,46250,46300,46250,154
|
||||
20250311,110400,5076363875,46250,46250,46250,46250,133
|
||||
20250311,110300,5070212625,46250,46150,46250,46150,199
|
||||
20250311,110200,5061023875,46250,46200,46250,46200,33
|
||||
20250311,110100,5059497675,46200,46100,46200,46100,300
|
||||
20250311,110000,5045646325,46100,46100,46100,46050,35
|
||||
20250311,105900,5044032975,46100,46100,46100,46100,163
|
||||
20250311,105800,5036518675,46050,46100,46150,46050,571
|
||||
20250311,105700,5010182275,46150,46150,46150,46150,305
|
||||
20250311,105600,4996106525,46150,46050,46150,46000,230
|
||||
20250311,105500,4985520525,46150,46200,46200,46150,24
|
||||
20250311,105400,4984412775,46200,46200,46200,46200,24
|
||||
20250311,105300,4983303975,46150,45850,46150,45850,58
|
||||
20250311,105200,4980630175,45850,45850,46100,45850,217
|
||||
20250311,105100,4970673475,45850,45900,45950,45850,211
|
||||
20250311,105000,4960988725,45850,46000,46000,45850,576
|
||||
20250311,104900,4934551525,46000,46100,46100,45950,240
|
||||
20250311,104800,4923521475,45950,46100,46100,45900,1095
|
||||
20250311,104700,4873152625,46150,46200,46300,46150,849
|
||||
20250311,104600,4833952375,46100,46250,46350,46100,328
|
||||
20250311,104500,4818795275,46250,46100,46300,46100,242
|
||||
20250311,104400,4807609125,46100,46250,46300,46100,576
|
||||
20250311,104300,4781001225,46300,46300,46350,46300,729
|
||||
20250311,104200,4747248475,46250,46250,46250,46200,393
|
||||
20250311,104100,4729080375,46200,46200,46200,46200,187
|
||||
20250311,104000,4720440975,46200,46150,46250,46150,359
|
||||
20250311,103900,4703844775,46050,46200,46300,46050,676
|
||||
20250311,103800,4672681025,46300,46300,46350,46250,715
|
||||
20250311,103700,4639584075,46300,46200,46300,46150,1533
|
||||
20250311,103600,4568766175,46250,46300,46300,46150,1115
|
||||
20250311,103500,4517231475,46300,46300,46450,46300,4793
|
||||
20250311,103400,4295039175,46350,46300,46350,46300,298
|
||||
20250311,103300,4281234975,46300,46150,46400,46150,2103
|
||||
20250311,103200,4183764925,46100,46275,46275,46100,1312
|
||||
20250311,103100,4123180700,46350,46100,46350,46100,1571
|
||||
20250311,103000,4050537300,46150,46100,46150,46100,190
|
||||
20250311,102900,4041778125,46100,46100,46100,46100,38
|
||||
20250311,102800,4040026325,46100,46125,46125,46100,252
|
||||
20250311,102700,4028409100,46150,46100,46150,46100,761
|
||||
20250311,102600,3993320175,46100,46000,46100,45950,831
|
||||
20250311,102500,3955035750,45950,45850,45950,45850,182
|
||||
20250311,102400,3946681675,45850,45800,45850,45750,334
|
||||
20250311,102300,3931383100,45750,45750,45750,45750,60
|
||||
20250311,102200,3928638100,45600,45650,45750,45600,1128
|
||||
20250311,102100,3877192850,45700,45700,45750,45650,230
|
||||
20250311,102000,3866683300,45750,45800,45850,45750,158
|
||||
20250311,101900,3859451850,45800,45700,45800,45700,67
|
||||
20250311,101800,3856383950,45800,45800,45850,45800,147
|
||||
20250311,101700,3849651050,45900,45600,45900,45600,843
|
||||
20250311,101600,3811043050,45700,45850,45900,45600,1127
|
||||
20250311,101500,3759454700,45850,45700,45900,45600,592
|
||||
20250311,101400,3732336800,45700,45600,45800,45450,1238
|
||||
20250311,101300,3675983950,45600,45900,45900,45600,2316
|
||||
20250311,101200,3569997450,45900,46100,46100,45850,612
|
||||
20250311,101100,3541901850,46100,46100,46200,46000,1702
|
||||
20250311,101000,3463396900,46200,45850,46250,45850,2797
|
||||
20250311,100900,3334726500,45850,45800,45900,45800,379
|
||||
20250311,100800,3317356300,45850,46000,46050,45800,959
|
||||
20250311,100700,3273308750,46000,46100,46100,46000,317
|
||||
20250311,100600,3258713450,46150,45400,46450,45350,5082
|
||||
20250311,100500,3024719400,45300,45250,45400,45200,790
|
||||
20250311,100400,2988964600,45300,45250,45400,45200,366
|
||||
20250311,100300,2972395750,45250,45250,45250,45250,91
|
||||
20250311,100200,2968278000,45250,45350,45400,45250,640
|
||||
20250311,100100,2939284500,45400,45700,45700,45400,760
|
||||
20250311,100000,2904770650,45450,45650,45700,45450,697
|
||||
20250311,095900,2873062150,45800,45800,45800,45650,407
|
||||
20250311,095800,2854445650,45800,45650,45800,45650,16
|
||||
20250311,095700,2853713600,45650,45500,45650,45500,115
|
||||
20250311,095600,2848474350,45500,45625,45625,45450,192
|
||||
20250311,095500,2839722350,45650,45750,45750,45650,81
|
||||
20250311,095400,2836020900,45900,45900,45950,45750,963
|
||||
20250311,095300,2791918850,45950,45900,45950,45850,372
|
||||
20250311,095200,2774844850,45900,45700,45900,45650,762
|
||||
20250311,095100,2739981450,45650,46050,46100,45650,349
|
||||
20250311,095000,2723907400,46100,45200,46100,45100,2741
|
||||
20250311,094900,2598906350,45200,45350,45350,45200,766
|
||||
20250311,094800,2564236550,45350,45350,45400,45350,291
|
||||
20250311,094700,2551037050,45400,45400,45400,45400,104
|
||||
20250311,094600,2546315450,45400,45500,45500,45350,703
|
||||
20250311,094500,2514387150,45500,45550,45550,45500,591
|
||||
20250311,094400,2487495950,45550,45650,45650,45550,19
|
||||
20250311,094300,2486629800,45650,45600,45650,45600,160
|
||||
20250311,094200,2479331950,45600,45500,45600,45500,139
|
||||
20250311,094100,2473006350,45500,45450,45550,45450,249
|
||||
20250311,094000,2461676500,45400,45400,45400,45400,98
|
||||
20250311,093900,2457227300,45400,45350,45400,45350,161
|
||||
20250311,093800,2449923100,45400,45450,45450,45400,208
|
||||
20250311,093700,2440479250,45400,45400,45400,45300,484
|
||||
20250311,093600,2418542700,45450,45450,45500,45300,668
|
||||
20250311,093500,2388203800,45450,45550,45550,45450,246
|
||||
20250311,093400,2377018225,45600,45500,45600,45350,247
|
||||
20250311,093300,2365800175,45700,45350,45700,45350,391
|
||||
20250311,093200,2348002825,45100,45250,45350,45100,1453
|
||||
20250311,093100,2282381675,45300,45200,45300,45050,385
|
||||
20250311,093000,2264990125,45200,45150,45250,45150,407
|
||||
20250311,092900,2246602025,45200,45200,45250,45200,52
|
||||
20250311,092800,2244251575,45250,45050,45300,45050,212
|
||||
20250311,092700,2234664125,45050,45250,45275,45050,1184
|
||||
20250311,092600,2181216950,45300,45300,45400,45250,219
|
||||
20250311,092500,2171298800,45350,45450,45450,45150,339
|
||||
20250311,092400,2155947950,45450,45400,45450,45050,2205
|
||||
20250311,092300,2055982000,45450,45500,45600,45450,1603
|
||||
20250311,092200,1983106950,45500,45850,45850,45500,1435
|
||||
20250311,092100,1917712850,45850,45550,45850,45500,606
|
||||
20250311,092000,1890055200,45550,46300,46350,45500,2630
|
||||
20250311,091900,1769448000,46300,46300,46400,46250,1050
|
||||
20250311,091800,1720828950,46250,46450,46500,46250,1889
|
||||
20250311,091700,1633152250,46450,46200,46450,46150,2689
|
||||
20250311,091600,1508583150,46150,46000,46250,45950,1797
|
||||
20250311,091500,1425830150,46000,46000,46050,45950,671
|
||||
20250311,091400,1394962850,45950,45700,46100,45500,5147
|
||||
20250311,091300,1158791600,45750,45700,45750,45700,383
|
||||
20250311,091200,1141281000,45700,45750,45750,45550,1255
|
||||
20250311,091100,1083941150,45750,45450,45750,45400,451
|
||||
20250311,091000,1063361350,45300,45450,45450,45200,1331
|
||||
20250311,090900,1003006750,45450,45550,45700,45450,615
|
||||
20250311,090800,975021600,45550,45400,45750,45300,765
|
||||
20250311,090700,940155500,45400,45900,46100,45000,6435
|
||||
20250311,090600,645647500,45950,45400,45950,45400,2425
|
||||
20250311,090500,534971550,45300,45200,45450,45200,1496
|
||||
20250311,090400,467222775,45050,45100,45300,45050,1608
|
||||
20250311,090300,394482725,45300,45400,45500,45050,2613
|
||||
20250311,090200,276338450,45150,44700,45500,44700,2185
|
||||
20250311,090100,178181000,44700,44450,44700,44350,953
|
||||
20250311,090000,135758650,44350,44500,44500,44300,2945
|
||||
|
Reference in New Issue
Block a user