Update 2025-03-11 3989 candle_min
This commit is contained in:
768
419530/min/candle-20250311.csv
Normal file
768
419530/min/candle-20250311.csv
Normal file
@@ -0,0 +1,768 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250311,214600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,214500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,214400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,214300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,214200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,214100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,214000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,213900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,213800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,213700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,213600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,213500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,213400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,213300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,213200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,213100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,213000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,212900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,212800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,212700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,212600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,212500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,212400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,212300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,212200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,212100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,212000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,211900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,211800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,211700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,211600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,211500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,211400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,211300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,211200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,211100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,211000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,210900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,210800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,210700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,210600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,210500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,210400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,210300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,210200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,210100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,210000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,205900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,205800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,205700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,205600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,205500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,205400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,205300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,205200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,205100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,205000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,204900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,204800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,204700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,204600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,204500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,204400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,204300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,204200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,204100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,204000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,203900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,203800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,203700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,203600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,203500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,203400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,203300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,203200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,203100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,203000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,202900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,202800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,202700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,202600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,202500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,202400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,202300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,202200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,202100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,202000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,201900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,201800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,201700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,201600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,201500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,201400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,201300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,201200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,201100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,201000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,200900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,200800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,200700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,200600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,200500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,200400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,200300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,200200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,200100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,200000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,195900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,195800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,195700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,195600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,195500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,195400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,195300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,195200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,195100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,195000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,194900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,194800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,194700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,194600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,194500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,194400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,194300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,194200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,194100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,194000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,193900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,193800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,193700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,193600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,193500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,193400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,193300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,193200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,193100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,193000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,192900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,192800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,192700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,192600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,192500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,192400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,192300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,192200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,192100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,192000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,191900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,191800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,191700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,191600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,191500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,191400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,191300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,191200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,191100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,191000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,190900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,190800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,190700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,190600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,190500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,190400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,190300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,190200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,190100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,190000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,185900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,185800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,185700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,185600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,185500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,185400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,185300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,185200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,185100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,185000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,184900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,184800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,184700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,184600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,184500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,184400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,184300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,184200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,184100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,184000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,183900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,183800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,183700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,183600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,183500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,183400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,183300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,183200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,183100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,183000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,182900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,182800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,182700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,182600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,182500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,182400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,182300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,182200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,182100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,182000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,181900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,181800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,181700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,181600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,181500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,181400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,181300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,181200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,181100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,181000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,180900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,180800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,180700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,180600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,180500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,180400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,180300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,180200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,180100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,180000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,175900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,175800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,175700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,175600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,175500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,175400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,175300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,175200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,175100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,175000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,174900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,174800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,174700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,174600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,174500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,174400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,174300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,174200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,174100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,174000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,173900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,173800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,173700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,173600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,173500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,173400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,173300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,173200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,173100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,173000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,172900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,172800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,172700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,172600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,172500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,172400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,172300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,172200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,172100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,172000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,171900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,171800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,171700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,171600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,171500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,171400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,171300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,171200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,171100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,171000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,170900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,170800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,170700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,170600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,170500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,170400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,170300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,170200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,170100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,170000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,165900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,165800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,165700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,165600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,165500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,165400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,165300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,165200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,165100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,165000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,164900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,164800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,164700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,164600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,164500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,164400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,164300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,164200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,164100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,164000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,163900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,163800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,163700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,163600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,163500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,163400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,163300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,163200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,163100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,163000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,162900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,162800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,162700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,162600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,162500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,162400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,162300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,162200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,162100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,162000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,161900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,161800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,161700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,161600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,161500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,161400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,161300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,161200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,161100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,161000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,160900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,160800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,160700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,160600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,160500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,160400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,160300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,160200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,160100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,160000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,155900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,155800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,155700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,155600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,155500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,155400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,155300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,155200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,155100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,155000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,154900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,154800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,154700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,154600,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,154500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,154400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,154300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,154200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,154100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,154000,5349998400,26800,26800,26800,26800,0
|
||||
20250311,153900,5349998400,26800,26800,26800,26800,0
|
||||
20250311,153800,5349998400,26800,26800,26800,26800,0
|
||||
20250311,153700,5349998400,26800,26800,26800,26800,0
|
||||
20250311,153600,5349998400,26800,26800,26800,26800,0
|
||||
20250311,153500,5349998400,26800,26800,26800,26800,0
|
||||
20250311,153400,5349998400,26800,26800,26800,26800,0
|
||||
20250311,153300,5349998400,26800,26800,26800,26800,0
|
||||
20250311,153200,5349998400,26800,26800,26800,26800,0
|
||||
20250311,153100,5349998400,26800,26800,26800,26800,0
|
||||
20250311,153000,5349998400,26800,26800,26800,26800,1668
|
||||
20250311,152900,5305296000,27000,27000,27000,27000,0
|
||||
20250311,152800,5305296000,27000,27000,27000,27000,0
|
||||
20250311,152700,5305296000,27000,27000,27000,27000,0
|
||||
20250311,152600,5305296000,27000,27000,27000,27000,0
|
||||
20250311,152500,5305296000,27000,27000,27000,27000,0
|
||||
20250311,152400,5305296000,27000,27000,27000,27000,0
|
||||
20250311,152300,5305296000,27000,27000,27000,27000,0
|
||||
20250311,152200,5305296000,27000,27000,27000,27000,0
|
||||
20250311,152100,5305296000,27000,27000,27000,27000,0
|
||||
20250311,152000,5305296000,27000,27000,27000,27000,0
|
||||
20250311,151900,5305296000,27000,27050,27050,27000,439
|
||||
20250311,151800,5293442000,27050,27000,27050,27000,235
|
||||
20250311,151700,5287091050,27050,27100,27100,27000,34
|
||||
20250311,151600,5286171450,27100,27050,27100,27050,1904
|
||||
20250311,151500,5234600300,27050,27050,27050,27050,5
|
||||
20250311,151400,5234465050,27150,27100,27350,27000,694
|
||||
20250311,151300,5215599150,27100,27100,27100,27100,56
|
||||
20250311,151200,5214081550,27100,27050,27100,27050,44
|
||||
20250311,151100,5212889550,27050,27050,27100,27050,78
|
||||
20250311,151000,5210776900,27000,26950,27050,26950,48
|
||||
20250311,150900,5209480850,27000,26900,27000,26900,1364
|
||||
20250311,150800,5172721950,26900,26850,26900,26850,313
|
||||
20250311,150700,5164304800,26900,26900,26900,26900,168
|
||||
20250311,150600,5159785600,26900,26850,26900,26850,525
|
||||
20250311,150500,5145665600,26850,26850,26900,26850,318
|
||||
20250311,150400,5137116300,26900,26800,26900,26800,345
|
||||
20250311,150300,5127855100,26800,26800,26950,26800,144
|
||||
20250311,150200,5123995600,26800,26850,26950,26750,1116
|
||||
20250311,150100,5094050200,26850,26850,26850,26500,7432
|
||||
20250311,150000,4896088100,26850,26950,27000,26650,5238
|
||||
20250311,145900,4756275900,26950,27050,27050,26950,1769
|
||||
20250311,145800,4708543350,27050,27050,27100,27050,823
|
||||
20250311,145700,4686279050,27050,27050,27075,27050,239
|
||||
20250311,145600,4679809075,27050,27050,27050,27050,16
|
||||
20250311,145500,4679376275,27050,27050,27075,27050,257
|
||||
20250311,145400,4672423175,27050,27075,27075,27050,135
|
||||
20250311,145300,4668768300,27075,27075,27075,27050,36
|
||||
20250311,145200,4667793625,27050,27050,27050,27050,0
|
||||
20250311,145100,4667793625,27050,27100,27100,27050,520
|
||||
20250311,145000,4653702525,27125,27125,27125,27125,0
|
||||
20250311,144900,4653702525,27125,27125,27125,27125,1
|
||||
20250311,144800,4653675400,27100,27100,27100,27100,99
|
||||
20250311,144700,4650992500,27100,27100,27100,27100,84
|
||||
20250311,144600,4648716100,27100,27100,27100,27100,198
|
||||
20250311,144500,4643350300,27150,27150,27150,27100,165
|
||||
20250311,144400,4638870600,27150,27200,27200,27150,3705
|
||||
20250311,144300,4538097700,27250,27250,27250,27250,111
|
||||
20250311,144200,4535072950,27250,27250,27250,27250,11
|
||||
20250311,144100,4534773200,27250,27250,27250,27250,998
|
||||
20250311,144000,4507577700,27250,27350,27350,27250,113
|
||||
20250311,143900,4504487250,27250,27300,27300,27250,1170
|
||||
20250311,143800,4472552250,27350,27350,27350,27350,0
|
||||
20250311,143700,4472552250,27350,27300,27350,27250,272
|
||||
20250311,143600,4465136450,27300,27300,27300,27300,345
|
||||
20250311,143500,4455717950,27350,27300,27350,27300,221
|
||||
20250311,143400,4449684400,27350,27350,27350,27350,66
|
||||
20250311,143300,4447879300,27350,27350,27350,27350,18
|
||||
20250311,143200,4447387000,27350,27350,27350,27350,61
|
||||
20250311,143100,4445718650,27350,27350,27350,27350,52
|
||||
20250311,143000,4444296450,27400,27350,27400,27300,370
|
||||
20250311,142900,4434193250,27350,27400,27400,27300,92
|
||||
20250311,142800,4431676150,27400,27400,27400,27350,134
|
||||
20250311,142700,4428007400,27400,27350,27400,27350,73
|
||||
20250311,142600,4426007500,27350,27450,27450,27300,93
|
||||
20250311,142500,4423462900,27450,27400,27450,27400,111
|
||||
20250311,142400,4420420000,27400,27400,27450,27350,110
|
||||
20250311,142300,4417407300,27400,27400,27400,27400,451
|
||||
20250311,142200,4405049900,27400,27400,27400,27400,23
|
||||
20250311,142100,4404419700,27400,27350,27400,27350,37
|
||||
20250311,142000,4403405950,27400,27350,27400,27350,65
|
||||
20250311,141900,4401625250,27350,27350,27350,27350,147
|
||||
20250311,141800,4397604800,27350,27325,27350,27300,352
|
||||
20250311,141700,4387980300,27325,27300,27325,27300,94
|
||||
20250311,141600,4385413475,27325,27325,27325,27325,33
|
||||
20250311,141500,4384511750,27300,27325,27325,27300,34
|
||||
20250311,141400,4383582725,27325,27325,27325,27300,186
|
||||
20250311,141300,4378504275,27325,27350,27350,27300,533
|
||||
20250311,141200,4363938075,27400,27425,27425,27400,108
|
||||
20250311,141100,4360978450,27425,27400,27450,27400,41
|
||||
20250311,141000,4359853675,27400,27400,27400,27400,127
|
||||
20250311,140900,4356373875,27400,27350,27450,27350,97
|
||||
20250311,140800,4353717475,27400,27400,27400,27400,89
|
||||
20250311,140700,4351278875,27400,27400,27400,27400,33
|
||||
20250311,140600,4350374675,27400,27400,27400,27350,275
|
||||
20250311,140500,4342852025,27400,27450,27450,27400,77
|
||||
20250311,140400,4340741725,27450,27400,27450,27400,38
|
||||
20250311,140300,4339698775,27400,27450,27450,27350,721
|
||||
20250311,140200,4319949475,27450,27500,27550,27450,841
|
||||
20250311,140100,4296831225,27500,27500,27500,27500,33
|
||||
20250311,140000,4295923725,27500,27500,27500,27500,0
|
||||
20250311,135900,4295923725,27500,27450,27500,27450,209
|
||||
20250311,135800,4290180575,27450,27400,27450,27400,150
|
||||
20250311,135700,4286069375,27400,27300,27400,27300,763
|
||||
20250311,135600,4265184675,27250,27300,27350,27250,960
|
||||
20250311,135500,4238978075,27250,27250,27250,27200,230
|
||||
20250311,135400,4232713375,27250,27250,27250,27250,428
|
||||
20250311,135300,4221050375,27250,27250,27250,27250,1
|
||||
20250311,135200,4221023125,27250,27250,27250,27250,46
|
||||
20250311,135100,4219769625,27250,27250,27250,27250,31
|
||||
20250311,135000,4218924875,27300,27300,27300,27300,0
|
||||
20250311,134900,4218924875,27300,27400,27400,27300,658
|
||||
20250311,134800,4200941275,27350,27350,27400,27350,7
|
||||
20250311,134700,4200749675,27350,27350,27400,27350,60
|
||||
20250311,134600,4199106225,27350,27375,27400,27350,152
|
||||
20250311,134500,4194946950,27375,27350,27375,27350,239
|
||||
20250311,134400,4188409400,27375,27375,27375,27350,23
|
||||
20250311,134300,4187779800,27375,27375,27375,27375,89
|
||||
20250311,134200,4185343425,27375,27350,27375,27350,123
|
||||
20250311,134100,4181976625,27350,27350,27375,27350,58
|
||||
20250311,134000,4180388975,27350,27450,27450,27350,157
|
||||
20250311,133900,4176084575,27475,27500,27500,27475,667
|
||||
20250311,133800,4157742825,27500,27450,27500,27450,448
|
||||
20250311,133700,4145436225,27400,27350,27400,27350,323
|
||||
20250311,133600,4136586675,27400,27350,27400,27350,97
|
||||
20250311,133500,4133930275,27350,27300,27350,27300,121
|
||||
20250311,133400,4130622225,27300,27350,27400,27300,477
|
||||
20250311,133300,4117572325,27300,27300,27325,27300,170
|
||||
20250311,133200,4112931300,27250,27200,27250,27200,287
|
||||
20250311,133100,4105112550,27200,27200,27200,27200,12
|
||||
20250311,133000,4104786150,27200,27150,27200,27150,101
|
||||
20250311,132900,4102039000,27150,27100,27200,27100,413
|
||||
20250311,132800,4090822650,27050,27000,27050,27000,136
|
||||
20250311,132700,4087149800,27000,26950,27000,26950,44
|
||||
20250311,132600,4085963250,26850,26900,26900,26850,24
|
||||
20250311,132500,4085317850,26900,26850,26900,26800,1715
|
||||
20250311,132400,4039320100,26800,26900,26900,26800,2500
|
||||
20250311,132300,3972215100,26900,26900,26900,26900,594
|
||||
20250311,132200,3956236500,26950,26950,26950,26950,11
|
||||
20250311,132100,3955940050,26950,26950,26950,26950,0
|
||||
20250311,132000,3955940050,26950,26950,26950,26950,0
|
||||
20250311,131900,3955940050,26950,26950,26950,26950,46
|
||||
20250311,131800,3954700350,26950,26950,26950,26950,0
|
||||
20250311,131700,3954700350,26950,27000,27000,26950,432
|
||||
20250311,131600,3943054700,27000,27000,27000,27000,0
|
||||
20250311,131500,3943054700,27000,27000,27000,27000,132
|
||||
20250311,131400,3939490700,27100,27050,27100,27000,226
|
||||
20250311,131300,3933377100,27050,27050,27050,27050,25
|
||||
20250311,131200,3932700850,27100,27100,27100,27100,55
|
||||
20250311,131100,3931210350,27100,27000,27100,27000,1213
|
||||
20250311,131000,3898439750,26950,27000,27000,26950,71
|
||||
20250311,130900,3896525250,27000,27000,27000,27000,21
|
||||
20250311,130800,3895958250,27000,26950,27000,26950,6
|
||||
20250311,130700,3895796300,26950,26950,26950,26950,1
|
||||
20250311,130600,3895769350,27000,26950,27000,26950,27
|
||||
20250311,130500,3895041450,27000,27000,27000,27000,1
|
||||
20250311,130400,3895014450,27000,27000,27050,27000,141
|
||||
20250311,130300,3891207000,27050,27050,27050,27050,1
|
||||
20250311,130200,3891179950,27050,27000,27050,26950,102
|
||||
20250311,130100,3888423700,27000,27000,27000,27000,461
|
||||
20250311,130000,3875976700,26950,26950,26950,26950,40
|
||||
20250311,125900,3874898700,26950,26950,26950,26950,159
|
||||
20250311,125800,3870613650,26900,26900,26900,26900,188
|
||||
20250311,125700,3865556450,26850,26850,26850,26850,74
|
||||
20250311,125600,3863569550,26900,27000,27000,26900,566
|
||||
20250311,125500,3848315650,26950,26950,26950,26950,0
|
||||
20250311,125400,3848315650,26950,27000,27000,26950,25
|
||||
20250311,125300,3847640800,26950,26950,26950,26950,25
|
||||
20250311,125200,3846967050,26950,27000,27000,26900,706
|
||||
20250311,125100,3827970700,27000,26925,27050,26925,271
|
||||
20250311,125000,3820660175,26950,26950,26950,26950,43
|
||||
20250311,124900,3819501325,26950,26950,26950,26900,211
|
||||
20250311,124800,3813824875,26900,26950,26950,26900,816
|
||||
20250311,124700,3791869000,26925,26925,26925,26925,1
|
||||
20250311,124600,3791842075,26900,26900,26900,26900,0
|
||||
20250311,124500,3791842075,26900,26900,26900,26900,11
|
||||
20250311,124400,3791546175,26900,26950,26950,26900,15
|
||||
20250311,124300,3791142625,26900,26900,26900,26900,3
|
||||
20250311,124200,3791061925,26950,26950,26950,26950,31
|
||||
20250311,124100,3790226475,26950,26900,26950,26900,157
|
||||
20250311,124000,3786002375,26900,26950,26950,26900,520
|
||||
20250311,123900,3772011375,26950,26950,26950,26950,0
|
||||
20250311,123800,3772011375,26950,26950,26950,26950,87
|
||||
20250311,123700,3769666725,26950,26950,26950,26950,33
|
||||
20250311,123600,3768777375,26950,26950,26950,26950,18
|
||||
20250311,123500,3768292275,26950,26950,26950,26950,32
|
||||
20250311,123400,3767429875,26950,26950,27000,26950,288
|
||||
20250311,123300,3759668225,27000,26950,27000,26950,5
|
||||
20250311,123200,3759533275,27000,26950,27000,26950,18
|
||||
20250311,123100,3759047575,26950,26950,26950,26950,25
|
||||
20250311,123000,3758373825,26950,26950,26950,26950,7
|
||||
20250311,122900,3758185175,26950,27000,27000,26950,125
|
||||
20250311,122800,3754816175,26950,26950,26950,26950,0
|
||||
20250311,122700,3754816175,26950,27000,27000,26950,2
|
||||
20250311,122600,3754762225,27000,27000,27000,27000,2
|
||||
20250311,122500,3754708225,27000,27000,27000,27000,1
|
||||
20250311,122400,3754681225,26950,26950,26950,26950,562
|
||||
20250311,122300,3739535325,26950,26950,26950,26900,301
|
||||
20250311,122200,3731437975,26950,26950,26950,26950,6
|
||||
20250311,122100,3731276275,26900,26900,26900,26900,0
|
||||
20250311,122000,3731276275,26900,26900,26900,26900,27
|
||||
20250311,121900,3730549975,26900,27000,27000,26900,94
|
||||
20250311,121800,3728012175,27000,26950,27000,26950,40
|
||||
20250311,121700,3726932825,26850,26900,26900,26850,756
|
||||
20250311,121600,3706603125,26900,26900,26900,26900,20
|
||||
20250311,121500,3706065125,26900,26950,26950,26900,2
|
||||
20250311,121400,3706011275,26950,27050,27050,26950,859
|
||||
20250311,121300,3682819175,27000,27050,27050,27000,116
|
||||
20250311,121200,3679686375,27050,27050,27050,27000,288
|
||||
20250311,121100,3671900975,27050,27050,27050,27050,86
|
||||
20250311,121000,3669574675,27050,27050,27050,27050,30
|
||||
20250311,120900,3668763175,27050,27050,27050,27050,195
|
||||
20250311,120800,3663488425,27050,27050,27050,27050,19
|
||||
20250311,120700,3662974475,27050,27050,27050,27000,81
|
||||
20250311,120600,3660783625,27050,27050,27050,27050,10
|
||||
20250311,120500,3660513125,27050,27000,27050,27000,127
|
||||
20250311,120400,3657083625,27000,27050,27050,27000,7
|
||||
20250311,120300,3656894325,27050,27050,27050,27050,0
|
||||
20250311,120200,3656894325,27050,27050,27050,27050,10
|
||||
20250311,120100,3656623825,27050,27050,27050,27050,89
|
||||
20250311,120000,3654216375,27050,27050,27050,27050,14
|
||||
20250311,115900,3653837675,27050,27050,27050,27050,3
|
||||
20250311,115800,3653756525,27050,27050,27050,27050,751
|
||||
20250311,115700,3633441975,27050,27050,27050,27050,185
|
||||
20250311,115600,3628437725,27050,27050,27050,27050,4
|
||||
20250311,115500,3628329525,27050,27050,27050,27050,0
|
||||
20250311,115400,3628329525,27050,27000,27050,27000,54
|
||||
20250311,115300,3626869525,27000,27000,27000,27000,15
|
||||
20250311,115200,3626464525,27000,27000,27000,27000,15
|
||||
20250311,115100,3626059525,27000,27000,27000,27000,19
|
||||
20250311,115000,3625546525,27000,27000,27000,27000,150
|
||||
20250311,114900,3621496525,27000,27050,27050,27000,867
|
||||
20250311,114800,3598045275,27100,27100,27100,27050,19
|
||||
20250311,114700,3597530725,27050,27050,27050,27050,52
|
||||
20250311,114600,3596124125,27050,27050,27050,27050,0
|
||||
20250311,114500,3596124125,27050,27100,27100,27050,32
|
||||
20250311,114400,3595258425,27100,27100,27100,27100,9
|
||||
20250311,114300,3595014525,27100,27100,27100,27100,7
|
||||
20250311,114200,3594824825,27100,27100,27100,27100,51
|
||||
20250311,114100,3593442725,27100,27050,27100,27050,303
|
||||
20250311,114000,3585233075,27000,27000,27000,27000,20
|
||||
20250311,113900,3584693075,27000,27000,27000,27000,624
|
||||
20250311,113800,3567845075,27000,27000,27000,27000,3
|
||||
20250311,113700,3567764075,26950,26850,26950,26850,541
|
||||
20250311,113600,3553185975,26850,26850,26850,26850,6
|
||||
20250311,113500,3553024875,26850,26850,26850,26850,6
|
||||
20250311,113400,3552863775,26850,26850,26850,26850,2
|
||||
20250311,113300,3552810075,26800,26800,26800,26800,20
|
||||
20250311,113200,3552274075,26800,26900,26900,26800,618
|
||||
20250311,113100,3535673775,26900,26900,26900,26900,66
|
||||
20250311,113000,3533898375,26950,26950,26950,26950,23
|
||||
20250311,112900,3533278525,26900,26900,26900,26900,5
|
||||
20250311,112800,3533144025,26900,26900,26900,26900,30
|
||||
20250311,112700,3532337025,26900,26900,26900,26850,55
|
||||
20250311,112600,3530858175,26850,26850,26900,26825,97
|
||||
20250311,112500,3528253125,26800,26800,26825,26800,60
|
||||
20250311,112400,3526643825,26800,26800,26800,26800,11
|
||||
20250311,112300,3526349025,26800,26800,26800,26800,60
|
||||
20250311,112200,3524741025,26800,26850,26850,26800,184
|
||||
20250311,112100,3519809675,26900,26900,26900,26900,2
|
||||
20250311,112000,3519755875,26850,26800,26850,26800,570
|
||||
20250311,111900,3504476725,26800,26850,26850,26800,88
|
||||
20250311,111800,3502117725,26900,26850,26900,26850,90
|
||||
20250311,111700,3499700875,26850,26800,26850,26800,18
|
||||
20250311,111600,3499217775,26800,26800,26800,26800,4
|
||||
20250311,111500,3499110575,26800,26850,26850,26800,158
|
||||
20250311,111400,3494868625,26850,26850,26850,26850,198
|
||||
20250311,111300,3489552325,26750,26700,26850,26700,156
|
||||
20250311,111200,3485377625,26650,27000,27000,26650,2189
|
||||
20250311,111100,3426711625,27000,27000,27000,27000,0
|
||||
20250311,111000,3426711625,27000,27000,27000,27000,2
|
||||
20250311,110900,3426657625,27000,27000,27000,27000,85
|
||||
20250311,110800,3424362625,27000,26950,27000,26950,233
|
||||
20250311,110700,3418071675,26950,26950,26950,26900,77
|
||||
20250311,110600,3415996925,26950,26950,26950,26950,228
|
||||
20250311,110500,3409852325,26950,26950,26950,26950,0
|
||||
20250311,110400,3409852325,26950,26900,26950,26900,41
|
||||
20250311,110300,3408748425,26900,26900,26900,26900,22
|
||||
20250311,110200,3408156625,26900,26900,26900,26900,1
|
||||
20250311,110100,3408129725,26900,27000,27000,26900,440
|
||||
20250311,110000,3396277825,27000,26950,27000,26950,69
|
||||
20250311,105900,3394417725,26950,26950,27000,26950,239
|
||||
20250311,105800,3387976175,26950,26950,26950,26950,4
|
||||
20250311,105700,3387868375,26900,26900,26900,26900,24
|
||||
20250311,105600,3387222775,26850,26800,26850,26800,15
|
||||
20250311,105500,3386820075,26800,26850,26850,26800,18
|
||||
20250311,105400,3386337275,26800,26850,26850,26800,24
|
||||
20250311,105300,3385693375,26850,26800,26850,26800,273
|
||||
20250311,105200,3378372675,26750,26850,26850,26750,183
|
||||
20250311,105100,3373474025,26850,26750,26850,26700,651
|
||||
20250311,105000,3356069375,26800,26800,26800,26800,10
|
||||
20250311,104900,3355801375,26750,26750,26750,26750,8
|
||||
20250311,104800,3355587375,26800,26800,26800,26750,142
|
||||
20250311,104700,3351782675,26750,26750,26750,26750,42
|
||||
20250311,104600,3350659175,26750,26700,26750,26700,27
|
||||
20250311,104500,3349937675,26750,26750,26750,26700,468
|
||||
20250311,104400,3337423725,26800,26850,26850,26800,421
|
||||
20250311,104300,3326140025,26850,26850,26850,26850,593
|
||||
20250311,104200,3310217975,26850,26850,26850,26850,3
|
||||
20250311,104100,3310137425,26850,26800,26900,26750,222
|
||||
20250311,104000,3304192075,26800,26900,26900,26800,83
|
||||
20250311,103900,3301959475,26800,26850,26900,26800,363
|
||||
20250311,103800,3292229825,26800,26850,26850,26800,1620
|
||||
20250311,103700,3248790925,26900,26900,26900,26850,158
|
||||
20250311,103600,3244543025,26900,26900,26900,26850,86
|
||||
20250311,103500,3242229675,26900,26900,26900,26850,301
|
||||
20250311,103400,3234133275,27000,26950,27000,26950,1522
|
||||
20250311,103300,3193059625,27000,27150,27150,27000,296
|
||||
20250311,103200,3185040675,27100,27100,27100,27100,20
|
||||
20250311,103100,3184498675,27000,27000,27050,27000,1047
|
||||
20250311,103000,3156228275,27100,27200,27200,27000,1608
|
||||
20250311,102900,3112702825,27200,27250,27250,27050,519
|
||||
20250311,102800,3098646425,27250,27250,27250,27150,288
|
||||
20250311,102700,3090824225,27250,27250,27250,27250,13
|
||||
20250311,102600,3090469975,27200,27450,27450,27200,770
|
||||
20250311,102500,3069447275,27400,27300,27400,27250,1046
|
||||
20250311,102400,3040867775,27250,27250,27250,27250,519
|
||||
20250311,102300,3026725025,27250,27250,27250,27200,1487
|
||||
20250311,102200,2986271425,27300,27300,27300,27250,108
|
||||
20250311,102100,2983323725,27300,27200,27300,27100,165
|
||||
20250311,102000,2978829325,27050,27100,27200,27050,258
|
||||
20250311,101900,2971830575,27100,27100,27150,27050,1039
|
||||
20250311,101800,2943698075,27050,27100,27100,27050,354
|
||||
20250311,101700,2934117625,27100,27300,27300,27100,4279
|
||||
20250311,101600,2818075625,27300,27250,27350,27250,191
|
||||
20250311,101500,2812865425,27350,27350,27350,27250,212
|
||||
20250311,101400,2807079175,27350,27300,27350,27250,193
|
||||
20250311,101300,2801815125,27300,27350,27350,27250,1009
|
||||
20250311,101200,2774274425,27350,27400,27400,27350,105
|
||||
20250311,101100,2771400175,27400,27400,27400,27400,93
|
||||
20250311,101000,2768851975,27400,27400,27400,27300,171
|
||||
20250311,100900,2764168625,27300,27350,27400,27250,1254
|
||||
20250311,100800,2729865075,27350,27400,27400,27300,1423
|
||||
20250311,100700,2690996725,27400,27350,27500,27200,232
|
||||
20250311,100600,2684650475,27200,27350,27350,27200,187
|
||||
20250311,100500,2679549825,27250,27400,27400,27200,1645
|
||||
20250311,100400,2634696525,27400,27500,27500,27400,449
|
||||
20250311,100300,2622391175,27500,27400,27550,27400,281
|
||||
20250311,100200,2614684675,27400,27450,27550,27400,362
|
||||
20250311,100100,2604760075,27450,27550,27550,27450,536
|
||||
20250311,100000,2590032675,27550,27550,27550,27500,205
|
||||
20250311,095900,2584390375,27550,27450,27550,27450,1728
|
||||
20250311,095800,2536901725,27500,27400,27500,27400,270
|
||||
20250311,095700,2529487975,27500,27500,27500,27350,1143
|
||||
20250311,095600,2498074825,27550,27300,27550,27250,1983
|
||||
20250311,095500,2443752125,27350,27500,27500,27300,1126
|
||||
20250311,095400,2412969975,27500,27500,27500,27350,653
|
||||
20250311,095300,2395060175,27450,27300,27450,27300,957
|
||||
20250311,095200,2368805625,27300,27400,27400,27300,460
|
||||
20250311,095100,2356242425,27400,27400,27450,27400,257
|
||||
20250311,095000,2349200275,27400,27550,27550,27250,2193
|
||||
20250311,094900,2289019075,27600,27600,27600,27500,384
|
||||
20250311,094800,2278440275,27600,27800,27800,27500,3195
|
||||
20250311,094700,2190109675,27800,27800,27800,27750,523
|
||||
20250311,094600,2175573375,27800,27750,27800,27700,670
|
||||
20250311,094500,2156988175,27800,27950,28000,27800,4513
|
||||
20250311,094400,2030811625,27950,27800,27950,27800,1415
|
||||
20250311,094300,1991374025,27850,27750,27850,27700,329
|
||||
20250311,094200,1982253925,27750,27700,27750,27650,709
|
||||
20250311,094100,1962630075,27700,27600,27750,27600,243
|
||||
20250311,094000,1955900525,27600,27700,27700,27550,245
|
||||
20250311,093900,1949141975,27700,27850,27900,27650,4212
|
||||
20250311,093800,1832106525,27850,27750,27850,27750,368
|
||||
20250311,093700,1821875650,27750,27850,27900,27750,3132
|
||||
20250311,093600,1734706100,27800,27600,27800,27600,3360
|
||||
20250311,093500,1641648100,27550,27600,27650,27500,799
|
||||
20250311,093400,1619606650,27600,27400,27600,27400,2128
|
||||
20250311,093300,1561159900,27450,27150,27450,27150,3942
|
||||
20250311,093200,1453684750,27100,26950,27100,26950,1517
|
||||
20250311,093100,1412679700,26950,26900,26950,26800,668
|
||||
20250311,093000,1394717400,26900,26850,26950,26800,661
|
||||
20250311,092900,1376918550,26750,26750,26850,26700,312
|
||||
20250311,092800,1368565175,26750,26650,26800,26550,1241
|
||||
20250311,092700,1335540225,26750,26750,26850,26700,750
|
||||
20250311,092600,1315497025,26750,26800,26850,26500,1540
|
||||
20250311,092500,1274419325,26750,26650,26750,26650,1069
|
||||
20250311,092400,1245926775,26600,26850,26850,26600,2002
|
||||
20250311,092300,1192483925,26850,26900,26900,26800,330
|
||||
20250311,092200,1183631125,26900,26750,26900,26750,407
|
||||
20250311,092100,1172723575,26800,26850,26900,26800,1722
|
||||
20250311,092000,1126485675,26900,26850,26950,26850,299
|
||||
20250311,091900,1118443225,26850,26800,26900,26800,1119
|
||||
20250311,091800,1088371675,26800,26650,26900,26550,7234
|
||||
20250311,091700,895017675,26650,26600,26650,26550,937
|
||||
20250311,091600,870097325,26600,26350,26600,26350,1852
|
||||
20250311,091500,821151075,26350,26550,26550,26300,1949
|
||||
20250311,091400,769693650,26500,26550,26600,26450,1899
|
||||
20250311,091300,719349475,26600,26500,26600,26500,1101
|
||||
20250311,091200,690135325,26500,26500,26650,26450,1076
|
||||
20250311,091100,661547275,26400,26500,26550,26400,826
|
||||
20250311,091000,639692325,26600,26650,26650,26350,3907
|
||||
20250311,090900,536260475,26650,26750,26750,26600,2040
|
||||
20250311,090800,481912275,26700,26700,26800,26650,1846
|
||||
20250311,090700,432615625,26700,26700,26750,26650,1115
|
||||
20250311,090600,402866675,26750,27300,27300,26650,3571
|
||||
20250311,090500,306986700,27250,27000,27300,26850,1124
|
||||
20250311,090400,276535650,26950,26900,27000,26850,568
|
||||
20250311,090300,261241700,26900,26850,27000,26750,2163
|
||||
20250311,090200,203199750,26850,26850,27000,26700,1055
|
||||
20250311,090100,174938850,26850,27000,27000,26700,716
|
||||
20250311,090000,155672700,26700,26800,27000,26600,5714
|
||||
|
Reference in New Issue
Block a user