Update 2025-03-11 3989 candle_min
This commit is contained in:
779
458870/min/candle-20250311.csv
Normal file
779
458870/min/candle-20250311.csv
Normal file
@@ -0,0 +1,779 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250311,215700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,215600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,215500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,215400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,215300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,215200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,215100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,215000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,214900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,214800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,214700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,214600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,214500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,214400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,214300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,214200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,214100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,214000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,213900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,213800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,213700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,213600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,213500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,213400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,213300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,213200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,213100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,213000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,212900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,212800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,212700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,212600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,212500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,212400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,212300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,212200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,212100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,212000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,211900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,211800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,211700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,211600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,211500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,211400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,211300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,211200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,211100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,211000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,210900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,210800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,210700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,210600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,210500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,210400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,210300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,210200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,210100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,210000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,205900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,205800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,205700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,205600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,205500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,205400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,205300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,205200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,205100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,205000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,204900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,204800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,204700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,204600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,204500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,204400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,204300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,204200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,204100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,204000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,203900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,203800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,203700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,203600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,203500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,203400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,203300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,203200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,203100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,203000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,202900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,202800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,202700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,202600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,202500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,202400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,202300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,202200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,202100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,202000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,201900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,201800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,201700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,201600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,201500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,201400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,201300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,201200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,201100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,201000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,200900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,200800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,200700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,200600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,200500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,200400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,200300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,200200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,200100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,200000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,195900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,195800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,195700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,195600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,195500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,195400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,195300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,195200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,195100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,195000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,194900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,194800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,194700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,194600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,194500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,194400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,194300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,194200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,194100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,194000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,193900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,193800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,193700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,193600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,193500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,193400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,193300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,193200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,193100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,193000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,192900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,192800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,192700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,192600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,192500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,192400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,192300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,192200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,192100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,192000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,191900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,191800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,191700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,191600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,191500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,191400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,191300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,191200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,191100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,191000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,190900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,190800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,190700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,190600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,190500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,190400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,190300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,190200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,190100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,190000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,185900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,185800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,185700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,185600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,185500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,185400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,185300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,185200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,185100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,185000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,184900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,184800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,184700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,184600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,184500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,184400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,184300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,184200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,184100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,184000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,183900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,183800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,183700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,183600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,183500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,183400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,183300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,183200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,183100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,183000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,182900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,182800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,182700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,182600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,182500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,182400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,182300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,182200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,182100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,182000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,181900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,181800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,181700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,181600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,181500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,181400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,181300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,181200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,181100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,181000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,180900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,180800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,180700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,180600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,180500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,180400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,180300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,180200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,180100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,180000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,175900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,175800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,175700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,175600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,175500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,175400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,175300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,175200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,175100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,175000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,174900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,174800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,174700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,174600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,174500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,174400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,174300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,174200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,174100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,174000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,173900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,173800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,173700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,173600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,173500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,173400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,173300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,173200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,173100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,173000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,172900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,172800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,172700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,172600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,172500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,172400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,172300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,172200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,172100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,172000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,171900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,171800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,171700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,171600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,171500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,171400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,171300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,171200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,171100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,171000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,170900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,170800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,170700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,170600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,170500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,170400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,170300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,170200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,170100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,170000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,165900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,165800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,165700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,165600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,165500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,165400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,165300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,165200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,165100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,165000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,164900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,164800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,164700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,164600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,164500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,164400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,164300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,164200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,164100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,164000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,163900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,163800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,163700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,163600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,163500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,163400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,163300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,163200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,163100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,163000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,162900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,162800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,162700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,162600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,162500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,162400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,162300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,162200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,162100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,162000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,161900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,161800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,161700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,161600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,161500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,161400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,161300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,161200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,161100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,161000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,160900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,160800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,160700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,160600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,160500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,160400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,160300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,160200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,160100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,160000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,155900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,155800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,155700,1670892790,13500,13500,13500,13500,696
|
||||
20250311,155600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,155500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,155400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,155300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,155200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,155100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,155000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,154900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,154800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,154700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,154600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,154500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,154400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,154300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,154200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,154100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,154000,1670892790,13500,13500,13500,13500,0
|
||||
20250311,153900,1670892790,13500,13500,13500,13500,0
|
||||
20250311,153800,1670892790,13500,13500,13500,13500,0
|
||||
20250311,153700,1670892790,13500,13500,13500,13500,0
|
||||
20250311,153600,1670892790,13500,13500,13500,13500,0
|
||||
20250311,153500,1670892790,13500,13500,13500,13500,0
|
||||
20250311,153400,1670892790,13500,13500,13500,13500,0
|
||||
20250311,153300,1670892790,13500,13500,13500,13500,0
|
||||
20250311,153200,1670892790,13500,13500,13500,13500,0
|
||||
20250311,153100,1670892790,13500,13500,13500,13500,0
|
||||
20250311,153000,1670892790,13500,13500,13500,13500,696
|
||||
20250311,152900,1661496790,13500,13500,13500,13500,0
|
||||
20250311,152800,1661496790,13500,13500,13500,13500,0
|
||||
20250311,152700,1661496790,13500,13500,13500,13500,0
|
||||
20250311,152600,1661496790,13500,13500,13500,13500,0
|
||||
20250311,152500,1661496790,13500,13500,13500,13500,0
|
||||
20250311,152400,1661496790,13500,13500,13500,13500,0
|
||||
20250311,152300,1661496790,13500,13500,13500,13500,0
|
||||
20250311,152200,1661496790,13500,13500,13500,13500,0
|
||||
20250311,152100,1661496790,13500,13500,13500,13500,0
|
||||
20250311,152000,1661496790,13500,13500,13500,13500,0
|
||||
20250311,151900,1661496790,13500,13600,13600,13500,44
|
||||
20250311,151800,1660901890,13600,13600,13600,13500,376
|
||||
20250311,151700,1655821250,13600,13590,13600,13590,350
|
||||
20250311,151600,1651064470,13590,13580,13590,13580,98
|
||||
20250311,151500,1649733150,13580,13570,13580,13570,275
|
||||
20250311,151400,1646001220,13570,13570,13570,13570,18
|
||||
20250311,151300,1645756960,13570,13570,13570,13550,30
|
||||
20250311,151200,1645349890,13570,13480,13580,13480,156
|
||||
20250311,151100,1643233960,13570,13570,13570,13570,37
|
||||
20250311,151000,1642731870,13570,13570,13570,13480,29
|
||||
20250311,150900,1642338520,13570,13560,13570,13560,715
|
||||
20250311,150800,1632643020,13560,13560,13560,13490,139
|
||||
20250311,150700,1630762240,13560,13560,13560,13560,27
|
||||
20250311,150600,1630396120,13560,13580,13580,13490,148
|
||||
20250311,150500,1628396440,13580,13590,13590,13580,67
|
||||
20250311,150400,1627486490,13590,13590,13590,13590,196
|
||||
20250311,150300,1624822850,13600,13550,13600,13550,78
|
||||
20250311,150200,1623764250,13550,13530,13550,13530,127
|
||||
20250311,150100,1622045760,13530,13560,13560,13500,237
|
||||
20250311,150000,1618839020,13560,13550,13560,13550,512
|
||||
20250311,145900,1611901320,13550,13550,13550,13550,36
|
||||
20250311,145800,1611413520,13550,13520,13550,13450,175
|
||||
20250311,145700,1609050940,13520,13510,13520,13510,253
|
||||
20250311,145600,1605632300,13490,13480,13490,13480,27
|
||||
20250311,145500,1605268160,13480,13450,13480,13450,783
|
||||
20250311,145400,1594732540,13450,13460,13460,13450,1560
|
||||
20250311,145300,1573750450,13460,13480,13480,13460,152
|
||||
20250311,145200,1571703970,13470,13480,13480,13470,43
|
||||
20250311,145100,1571124490,13470,13480,13480,13470,108
|
||||
20250311,145000,1569668940,13470,13480,13480,13470,39
|
||||
20250311,144900,1569143420,13490,13490,13490,13490,30
|
||||
20250311,144800,1568738720,13500,13510,13510,13500,3
|
||||
20250311,144700,1568698200,13440,13500,13500,13440,1914
|
||||
20250311,144600,1542932470,13460,13460,13460,13440,412
|
||||
20250311,144500,1537387450,13450,13450,13450,13450,74
|
||||
20250311,144400,1536392150,13440,13460,13460,13440,2437
|
||||
20250311,144300,1503606000,13520,13520,13520,13460,5
|
||||
20250311,144200,1503538520,13460,13460,13460,13460,118
|
||||
20250311,144100,1501950240,13450,13460,13460,13450,106
|
||||
20250311,144000,1500523990,13460,13560,13560,13460,2342
|
||||
20250311,143900,1468942650,13510,13510,13510,13510,0
|
||||
20250311,143800,1468942650,13510,13490,13510,13490,1323
|
||||
20250311,143700,1451081580,13490,13490,13490,13480,79
|
||||
20250311,143600,1450016170,13470,13490,13490,13470,26
|
||||
20250311,143500,1449665750,13480,13480,13480,13480,50
|
||||
20250311,143400,1448991750,13470,13470,13470,13470,50
|
||||
20250311,143300,1448318250,13490,13460,13490,13460,540
|
||||
20250311,143200,1441034850,13460,13450,13460,13450,68
|
||||
20250311,143100,1440119750,13440,13450,13450,13440,84
|
||||
20250311,143000,1438990770,13460,13450,13460,13450,851
|
||||
20250311,142900,1427538620,13450,13450,13450,13440,987
|
||||
20250311,142800,1414265440,13440,13440,13440,13440,0
|
||||
20250311,142700,1414265440,13440,13450,13450,13440,475
|
||||
20250311,142600,1407879690,13450,13450,13450,13450,141
|
||||
20250311,142500,1405983240,13450,13450,13450,13450,1
|
||||
20250311,142400,1405969790,13450,13460,13460,13450,1425
|
||||
20250311,142300,1386790490,13470,13480,13480,13470,921
|
||||
20250311,142200,1374384570,13470,13480,13480,13470,537
|
||||
20250311,142100,1367148610,13480,13500,13500,13480,62
|
||||
20250311,142000,1366311810,13480,13500,13500,13480,668
|
||||
20250311,141900,1357299350,13480,13500,13500,13480,183
|
||||
20250311,141800,1354832370,13500,13500,13500,13500,0
|
||||
20250311,141700,1354832370,13500,13500,13500,13500,0
|
||||
20250311,141600,1354832370,13500,13500,13500,13500,0
|
||||
20250311,141500,1354832370,13500,13500,13500,13500,201
|
||||
20250311,141400,1352118870,13500,13450,13500,13450,18
|
||||
20250311,141300,1351876470,13440,13460,13460,13440,471
|
||||
20250311,141200,1345544110,13450,13450,13450,13450,0
|
||||
20250311,141100,1345544110,13450,13450,13450,13450,1
|
||||
20250311,141000,1345530660,13450,13450,13450,13450,70
|
||||
20250311,140900,1344589160,13460,13480,13480,13460,174
|
||||
20250311,140800,1342244300,13490,13490,13490,13490,59
|
||||
20250311,140700,1341448390,13490,13490,13500,13490,404
|
||||
20250311,140600,1335994650,13500,13590,13590,13500,4748
|
||||
20250311,140500,1271654670,13640,13640,13640,13640,0
|
||||
20250311,140400,1271654670,13640,13640,13640,13640,0
|
||||
20250311,140300,1271654670,13640,13590,13640,13590,87
|
||||
20250311,140200,1270472090,13580,13580,13580,13580,0
|
||||
20250311,140100,1270472090,13580,13580,13580,13580,0
|
||||
20250311,140000,1270472090,13580,13580,13580,13580,0
|
||||
20250311,135900,1270472090,13580,13590,13590,13580,70
|
||||
20250311,135800,1269520880,13590,13590,13590,13590,0
|
||||
20250311,135700,1269520880,13590,13590,13590,13590,0
|
||||
20250311,135600,1269520880,13590,13600,13600,13590,1639
|
||||
20250311,135500,1247239070,13610,13610,13620,13610,260
|
||||
20250311,135400,1243700170,13600,13650,13650,13600,1421
|
||||
20250311,135300,1224357720,13650,13680,13680,13650,292
|
||||
20250311,135200,1220369010,13660,13660,13660,13660,0
|
||||
20250311,135100,1220369010,13660,13670,13670,13660,182
|
||||
20250311,135000,1217881980,13670,13670,13670,13670,10
|
||||
20250311,134900,1217745280,13740,13740,13740,13740,5
|
||||
20250311,134800,1217676580,13670,13680,13680,13670,186
|
||||
20250311,134700,1215132910,13690,13750,13750,13690,601
|
||||
20250311,134600,1206898870,13700,13700,13700,13700,0
|
||||
20250311,134500,1206898870,13700,13700,13700,13700,363
|
||||
20250311,134400,1201925770,13700,13750,13750,13700,1406
|
||||
20250311,134300,1182614720,13750,13760,13760,13750,16
|
||||
20250311,134200,1182394700,13760,13760,13760,13760,5
|
||||
20250311,134100,1182325900,13760,13750,13760,13750,82
|
||||
20250311,134000,1181198390,13750,13750,13750,13750,52
|
||||
20250311,133900,1180483390,13750,13750,13750,13750,10
|
||||
20250311,133800,1180345890,13700,13700,13700,13700,0
|
||||
20250311,133700,1180345890,13700,13700,13700,13700,0
|
||||
20250311,133600,1180345890,13700,13700,13700,13700,0
|
||||
20250311,133500,1180345890,13700,13700,13700,13700,0
|
||||
20250311,133400,1180345890,13700,13700,13700,13700,5
|
||||
20250311,133300,1180277390,13760,13760,13760,13760,0
|
||||
20250311,133200,1180277390,13760,13720,13760,13720,265
|
||||
20250311,133100,1176634310,13710,13720,13720,13710,10
|
||||
20250311,133000,1176497160,13730,13760,13760,13730,557
|
||||
20250311,132900,1168849480,13770,13770,13770,13770,4
|
||||
20250311,132800,1168794400,13790,13790,13790,13790,0
|
||||
20250311,132700,1168794400,13790,13770,13800,13770,50
|
||||
20250311,132600,1168105120,13770,13770,13790,13770,60
|
||||
20250311,132500,1167278860,13750,13730,13750,13730,119
|
||||
20250311,132400,1165644570,13730,13730,13730,13730,0
|
||||
20250311,132300,1165644570,13730,13730,13730,13730,0
|
||||
20250311,132200,1165644570,13730,13730,13730,13730,10
|
||||
20250311,132100,1165507270,13730,13730,13730,13730,10
|
||||
20250311,132000,1165369970,13700,13670,13700,13670,1223
|
||||
20250311,131900,1148623520,13670,13670,13670,13670,0
|
||||
20250311,131800,1148623520,13670,13670,13670,13670,2
|
||||
20250311,131700,1148596180,13670,13660,13670,13660,180
|
||||
20250311,131600,1146136120,13610,13610,13610,13610,500
|
||||
20250311,131500,1139331120,13620,13610,13620,13610,117
|
||||
20250311,131400,1137737680,13610,13610,13610,13610,22
|
||||
20250311,131300,1137438260,13610,13610,13610,13610,20
|
||||
20250311,131200,1137166060,13610,13620,13620,13610,360
|
||||
20250311,131100,1132266450,13620,13620,13620,13620,0
|
||||
20250311,131000,1132266450,13620,13620,13620,13620,0
|
||||
20250311,130900,1132266450,13620,13620,13620,13620,20
|
||||
20250311,130800,1131994050,13620,13620,13620,13620,0
|
||||
20250311,130700,1131994050,13620,13620,13620,13620,0
|
||||
20250311,130600,1131994050,13620,13620,13620,13620,15
|
||||
20250311,130500,1131789750,13610,13610,13610,13610,0
|
||||
20250311,130400,1131789750,13610,13610,13610,13610,0
|
||||
20250311,130300,1131789750,13610,13610,13610,13610,9
|
||||
20250311,130200,1131667260,13610,13660,13660,13610,47
|
||||
20250311,130100,1131025790,13610,13610,13610,13610,6
|
||||
20250311,130000,1130944130,13660,13660,13660,13660,101
|
||||
20250311,125900,1129564470,13610,13620,13620,13610,36
|
||||
20250311,125800,1129074400,13610,13610,13610,13610,0
|
||||
20250311,125700,1129074400,13610,13610,13610,13610,0
|
||||
20250311,125600,1129074400,13610,13610,13610,13610,1
|
||||
20250311,125500,1129060790,13610,13620,13620,13610,150
|
||||
20250311,125400,1127018740,13610,13610,13610,13610,200
|
||||
20250311,125300,1124296740,13610,13610,13610,13610,71
|
||||
20250311,125200,1123330430,13610,13610,13610,13610,2
|
||||
20250311,125100,1123303210,13610,13610,13610,13610,0
|
||||
20250311,125000,1123303210,13610,13610,13610,13610,6
|
||||
20250311,124900,1123221550,13610,13610,13610,13610,5
|
||||
20250311,124800,1123153500,13610,13610,13610,13610,3
|
||||
20250311,124700,1123112670,13610,13610,13610,13610,0
|
||||
20250311,124600,1123112670,13610,13610,13610,13610,189
|
||||
20250311,124500,1120540380,13610,13610,13610,13610,0
|
||||
20250311,124400,1120540380,13610,13610,13610,13610,0
|
||||
20250311,124300,1120540380,13610,13610,13610,13610,0
|
||||
20250311,124200,1120540380,13610,13610,13610,13610,0
|
||||
20250311,124100,1120540380,13610,13620,13620,13610,10
|
||||
20250311,124000,1120404220,13610,13680,13680,13610,533
|
||||
20250311,123900,1113134570,13690,13690,13690,13690,2
|
||||
20250311,123800,1113107190,13700,13700,13700,13700,67
|
||||
20250311,123700,1112189290,13690,13690,13690,13690,40
|
||||
20250311,123600,1111641690,13700,13700,13700,13700,0
|
||||
20250311,123500,1111641690,13700,13700,13700,13700,10
|
||||
20250311,123400,1111504690,13750,13750,13750,13750,1
|
||||
20250311,123300,1111490940,13750,13750,13750,13750,8
|
||||
20250311,123200,1111380940,13750,13750,13760,13750,13
|
||||
20250311,123100,1111202180,13760,13760,13760,13760,0
|
||||
20250311,123000,1111202180,13760,13760,13760,13760,27
|
||||
20250311,122900,1110830660,13760,13750,13760,13750,50
|
||||
20250311,122800,1110142980,13750,13750,13750,13750,0
|
||||
20250311,122700,1110142980,13750,13720,13750,13690,60
|
||||
20250311,122600,1109320290,13690,13690,13690,13690,0
|
||||
20250311,122500,1109320290,13690,13690,13690,13690,1
|
||||
20250311,122400,1109306600,13690,13750,13750,13690,198
|
||||
20250311,122300,1106589900,13750,13750,13750,13750,1
|
||||
20250311,122200,1106576150,13750,13750,13750,13750,0
|
||||
20250311,122100,1106576150,13750,13750,13750,13750,10
|
||||
20250311,122000,1106438650,13750,13750,13750,13750,0
|
||||
20250311,121900,1106438650,13750,13750,13750,13750,10
|
||||
20250311,121800,1106301150,13700,13700,13700,13700,0
|
||||
20250311,121700,1106301150,13700,13700,13700,13700,18
|
||||
20250311,121600,1106054550,13700,13760,13760,13700,14
|
||||
20250311,121500,1105862630,13760,13760,13760,13760,10
|
||||
20250311,121400,1105725030,13680,13680,13680,13680,25
|
||||
20250311,121300,1105383030,13760,13760,13760,13760,10
|
||||
20250311,121200,1105245430,13670,13670,13670,13670,0
|
||||
20250311,121100,1105245430,13670,13690,13690,13670,264
|
||||
20250311,121000,1101633910,13670,13710,13710,13670,565
|
||||
20250311,120900,1093899010,13770,13770,13770,13770,0
|
||||
20250311,120800,1093899010,13770,13770,13770,13770,250
|
||||
20250311,120700,1090456510,13710,13710,13710,13710,1
|
||||
20250311,120600,1090442800,13710,13710,13710,13710,5
|
||||
20250311,120500,1090374250,13800,13800,13800,13800,30
|
||||
20250311,120400,1089960250,13800,13800,13800,13800,10
|
||||
20250311,120300,1089822250,13800,13800,13800,13800,20
|
||||
20250311,120200,1089546250,13760,13760,13760,13760,5
|
||||
20250311,120100,1089477450,13800,13750,13800,13750,200
|
||||
20250311,120000,1086726120,13750,13750,13750,13750,100
|
||||
20250311,115900,1085351120,13750,13750,13750,13750,0
|
||||
20250311,115800,1085351120,13750,13750,13750,13750,0
|
||||
20250311,115700,1085351120,13750,13750,13750,13750,20
|
||||
20250311,115600,1085076120,13750,13710,13750,13710,32
|
||||
20250311,115500,1084636200,13750,13750,13750,13750,0
|
||||
20250311,115400,1084636200,13750,13750,13750,13750,0
|
||||
20250311,115300,1084636200,13750,13750,13750,13750,0
|
||||
20250311,115200,1084636200,13750,13750,13750,13750,100
|
||||
20250311,115100,1083261200,13750,13690,13750,13690,120
|
||||
20250311,115000,1081617840,13680,13680,13680,13680,0
|
||||
20250311,114900,1081617840,13680,13680,13680,13680,254
|
||||
20250311,114800,1078143120,13690,13690,13730,13690,1109
|
||||
20250311,114700,1062958910,13750,13750,13750,13750,0
|
||||
20250311,114600,1062958910,13750,13750,13750,13750,0
|
||||
20250311,114500,1062958910,13750,13740,13750,13740,50
|
||||
20250311,114400,1062271720,13740,13740,13740,13700,72
|
||||
20250311,114300,1061282520,13750,13750,13750,13750,0
|
||||
20250311,114200,1061282520,13750,13750,13750,13750,0
|
||||
20250311,114100,1061282520,13750,13740,13750,13740,70
|
||||
20250311,114000,1060320420,13740,13740,13740,13740,2
|
||||
20250311,113900,1060292940,13750,13750,13750,13750,0
|
||||
20250311,113800,1060292940,13750,13750,13750,13750,100
|
||||
20250311,113700,1058917940,13750,13740,13750,13740,50
|
||||
20250311,113600,1058230610,13700,13750,13750,13700,307
|
||||
20250311,113500,1054024360,13750,13750,13750,13750,0
|
||||
20250311,113400,1054024360,13750,13730,13750,13730,110
|
||||
20250311,113300,1052512520,13730,13730,13730,13730,25
|
||||
20250311,113200,1052169270,13730,13730,13730,13730,0
|
||||
20250311,113100,1052169270,13730,13720,13730,13720,42
|
||||
20250311,113000,1051592900,13720,13720,13720,13720,26
|
||||
20250311,112900,1051236180,13710,13700,13710,13700,355
|
||||
20250311,112800,1046371660,13700,13700,13700,13700,0
|
||||
20250311,112700,1046371660,13700,13700,13700,13700,10
|
||||
20250311,112600,1046234660,13700,13700,13700,13700,110
|
||||
20250311,112500,1044727660,13680,13680,13680,13680,146
|
||||
20250311,112400,1042730380,13680,13680,13680,13680,1
|
||||
20250311,112300,1042716700,13700,13700,13700,13700,0
|
||||
20250311,112200,1042716700,13700,13700,13700,13700,0
|
||||
20250311,112100,1042716700,13700,13670,13700,13670,210
|
||||
20250311,112000,1039845700,13680,13660,13680,13660,599
|
||||
20250311,111900,1031657290,13660,13660,13660,13660,1
|
||||
20250311,111800,1031643630,13660,13660,13660,13660,0
|
||||
20250311,111700,1031643630,13660,13660,13660,13660,0
|
||||
20250311,111600,1031643630,13660,13660,13660,13660,3
|
||||
20250311,111500,1031602650,13640,13640,13640,13640,4
|
||||
20250311,111400,1031548090,13660,13660,13660,13660,0
|
||||
20250311,111300,1031548090,13660,13660,13660,13660,73
|
||||
20250311,111200,1030550910,13660,13660,13660,13660,20
|
||||
20250311,111100,1030277710,13650,13625,13650,13625,293
|
||||
20250311,111000,1026278385,13650,13650,13650,13650,10
|
||||
20250311,110900,1026141885,13600,13600,13600,13600,0
|
||||
20250311,110800,1026141885,13600,13630,13630,13600,249
|
||||
20250311,110700,1022753865,13650,13650,13650,13650,25
|
||||
20250311,110600,1022412615,13650,13650,13650,13650,146
|
||||
20250311,110500,1020419715,13650,13650,13650,13650,0
|
||||
20250311,110400,1020419715,13650,13650,13650,13650,50
|
||||
20250311,110300,1019737215,13650,13650,13650,13650,1
|
||||
20250311,110200,1019723565,13650,13610,13650,13610,90
|
||||
20250311,110100,1018497685,13610,13600,13610,13600,84
|
||||
20250311,110000,1017354985,13610,13610,13610,13610,3
|
||||
20250311,105900,1017314155,13625,13625,13625,13625,15
|
||||
20250311,105800,1017109780,13625,13600,13625,13600,160
|
||||
20250311,105700,1014933530,13600,13600,13600,13600,0
|
||||
20250311,105600,1014933530,13600,13600,13600,13600,50
|
||||
20250311,105500,1014253530,13600,13600,13600,13600,2
|
||||
20250311,105400,1014226330,13600,13600,13600,13600,18
|
||||
20250311,105300,1013981530,13650,13650,13650,13650,0
|
||||
20250311,105200,1013981530,13650,13650,13650,13650,0
|
||||
20250311,105100,1013981530,13650,13620,13650,13620,100
|
||||
20250311,105000,1012619230,13650,13650,13650,13650,0
|
||||
20250311,104900,1012619230,13650,13650,13650,13650,1
|
||||
20250311,104800,1012605580,13660,13660,13660,13660,0
|
||||
20250311,104700,1012605580,13660,13660,13660,13660,30
|
||||
20250311,104600,1012195780,13670,13590,13670,13590,100
|
||||
20250311,104500,1010832970,13660,13660,13660,13660,1
|
||||
20250311,104400,1010819310,13660,13660,13660,13660,0
|
||||
20250311,104300,1010819310,13660,13660,13660,13660,0
|
||||
20250311,104200,1010819310,13660,13650,13660,13650,233
|
||||
20250311,104100,1007637860,13650,13630,13650,13630,530
|
||||
20250311,104000,1000403500,13560,13610,13650,13550,91
|
||||
20250311,103900,999167300,13590,13590,13590,13590,0
|
||||
20250311,103800,999167300,13590,13590,13590,13590,69
|
||||
20250311,103700,998229590,13590,13590,13590,13590,10
|
||||
20250311,103600,998093690,13590,13590,13590,13590,10
|
||||
20250311,103500,997957790,13520,13590,13590,13520,11
|
||||
20250311,103400,997808370,13520,13570,13610,13520,358
|
||||
20250311,103300,992961600,13570,13500,13570,13500,600
|
||||
20250311,103200,984842170,13570,13570,13570,13570,0
|
||||
20250311,103100,984842170,13570,13570,13570,13570,5
|
||||
20250311,103000,984774320,13500,13460,13570,13460,56
|
||||
20250311,102900,984020310,13580,13530,13580,13530,1323
|
||||
20250311,102800,966060890,13510,13490,13510,13490,206
|
||||
20250311,102700,963280460,13490,13490,13490,13490,0
|
||||
20250311,102600,963280460,13490,13430,13490,13430,4
|
||||
20250311,102500,963226620,13420,13450,13450,13420,174
|
||||
20250311,102400,960889450,13530,13450,13530,13450,21
|
||||
20250311,102300,960605950,13450,13480,13540,13450,26
|
||||
20250311,102200,960255510,13480,13480,13480,13480,174
|
||||
20250311,102100,957909990,13430,13430,13430,13430,22
|
||||
20250311,102000,957614530,13430,13430,13430,13430,0
|
||||
20250311,101900,957614530,13430,13430,13430,13430,0
|
||||
20250311,101800,957614530,13430,13430,13430,13430,3
|
||||
20250311,101700,957574240,13490,13490,13490,13490,0
|
||||
20250311,101600,957574240,13490,13410,13490,13410,442
|
||||
20250311,101500,951625160,13430,13410,13500,13410,54
|
||||
20250311,101400,950900120,13410,13430,13430,13410,1308
|
||||
20250311,101300,933351250,13420,13420,13420,13420,210
|
||||
20250311,101200,930533050,13530,13530,13530,13530,1
|
||||
20250311,101100,930519520,13420,13420,13420,13420,89
|
||||
20250311,101000,929325140,13500,13470,13500,13470,116
|
||||
20250311,100900,927761230,13420,13420,13420,13420,70
|
||||
20250311,100800,926821830,13420,13480,13480,13420,152
|
||||
20250311,100700,924778990,13480,13400,13480,13400,438
|
||||
20250311,100600,918880920,13400,13500,13500,13400,3450
|
||||
20250311,100500,872581580,13500,13460,13500,13460,175
|
||||
20250311,100400,870223080,13510,13490,13510,13470,959
|
||||
20250311,100300,857303330,13450,13450,13450,13450,96
|
||||
20250311,100200,856012130,13450,13480,13480,13450,1074
|
||||
20250311,100100,841544600,13450,13500,13500,13450,677
|
||||
20250311,100000,832431440,13510,13510,13510,13510,3
|
||||
20250311,095900,832390910,13490,13490,13490,13490,50
|
||||
20250311,095800,831716410,13460,13490,13490,13460,890
|
||||
20250311,095700,819719560,13530,13540,13540,13530,153
|
||||
20250311,095600,817648950,13530,13460,13530,13460,29
|
||||
20250311,095500,817257070,13450,13500,13500,13430,1756
|
||||
20250311,095400,793624520,13500,13500,13500,13500,0
|
||||
20250311,095300,793624520,13500,13510,13510,13500,1672
|
||||
20250311,095200,771051920,13500,13560,13560,13500,1148
|
||||
20250311,095100,755543920,13560,13660,13660,13560,893
|
||||
20250311,095000,743414880,13670,13590,13670,13590,1721
|
||||
20250311,094900,719966340,13510,13620,13620,13500,1150
|
||||
20250311,094800,704374330,13630,13720,13720,13630,4530
|
||||
20250311,094700,642343730,13720,13720,13720,13720,22
|
||||
20250311,094600,642041890,13720,13720,13720,13710,632
|
||||
20250311,094500,633375050,13720,13910,13910,13720,10525
|
||||
20250311,094400,488128360,13830,13910,13910,13830,36
|
||||
20250311,094300,487630400,13830,13890,13920,13820,648
|
||||
20250311,094200,478654150,13890,13890,13890,13890,0
|
||||
20250311,094100,478654150,13890,13810,13890,13810,339
|
||||
20250311,094000,473947230,13810,13890,13890,13810,4620
|
||||
20250311,093900,410021840,13890,13890,13890,13890,0
|
||||
20250311,093800,410021840,13890,13850,13890,13850,179
|
||||
20250311,093700,407539530,13800,13830,13830,13800,657
|
||||
20250311,093600,398466480,13830,13830,13830,13830,0
|
||||
20250311,093500,398466480,13830,13860,13860,13830,6
|
||||
20250311,093400,398383350,13810,13910,13910,13810,624
|
||||
20250311,093300,389714230,13910,13910,13910,13910,45
|
||||
20250311,093200,389088280,13990,13845,13990,13845,664
|
||||
20250311,093100,379824820,13880,13770,13880,13740,1545
|
||||
20250311,093000,358502350,13770,13900,13900,13770,3311
|
||||
20250311,092900,312872570,13800,13800,13800,13800,309
|
||||
20250311,092800,308608370,13790,13800,13800,13790,698
|
||||
20250311,092700,298977580,13930,13870,13930,13790,2437
|
||||
20250311,092600,265324720,13890,13890,13890,13890,23
|
||||
20250311,092500,265005250,13890,13860,13890,13800,718
|
||||
20250311,092400,255073690,13900,13900,13900,13860,544
|
||||
20250311,092300,247526800,13900,13900,13900,13900,333
|
||||
20250311,092200,242898100,13900,13940,13940,13900,622
|
||||
20250311,092100,234242300,13910,13910,14060,13910,232
|
||||
20250311,092000,231003000,13920,14050,14050,13900,94
|
||||
20250311,091900,229688700,13890,13990,14080,13860,840
|
||||
20250311,091800,217976730,14120,14120,14120,14120,1
|
||||
20250311,091700,217962610,13990,13990,13990,13990,4
|
||||
20250311,091600,217906650,14000,14030,14030,14000,616
|
||||
20250311,091500,209281700,14020,14030,14170,14020,319
|
||||
20250311,091400,204778200,14030,13970,14030,13970,1190
|
||||
20250311,091300,188126380,13970,13880,13970,13880,222
|
||||
20250311,091200,185028640,13860,13880,13880,13860,93
|
||||
20250311,091100,183739280,13850,13840,13980,13840,1272
|
||||
20250311,091000,166072100,13840,13840,13840,13840,42
|
||||
20250311,090900,165490820,13980,14000,14000,13980,873
|
||||
20250311,090800,153272380,14000,14040,14040,14000,581
|
||||
20250311,090700,145124720,14040,14120,14190,14040,3084
|
||||
20250311,090600,101642570,14200,14130,14200,14120,662
|
||||
20250311,090500,92263660,14200,14110,14200,14110,303
|
||||
20250311,090400,87977900,14110,14110,14110,14110,30
|
||||
20250311,090300,87554600,14100,14100,14100,14100,94
|
||||
20250311,090200,86229200,14030,13990,14030,13980,368
|
||||
20250311,090100,81076470,13980,13980,14000,13950,2500
|
||||
20250311,090000,46097660,13990,13720,13990,13710,3359
|
||||
|
Reference in New Issue
Block a user