Update 2025-03-11 3989 candle_min
This commit is contained in:
788
489500/min/candle-20250311.csv
Normal file
788
489500/min/candle-20250311.csv
Normal file
@@ -0,0 +1,788 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250311,220600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,220500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,220400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,220300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,220200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,220100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,220000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,215900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,215800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,215700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,215600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,215500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,215400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,215300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,215200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,215100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,215000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,214900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,214800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,214700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,214600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,214500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,214400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,214300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,214200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,214100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,214000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,213900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,213800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,213700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,213600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,213500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,213400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,213300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,213200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,213100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,213000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,212900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,212800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,212700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,212600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,212500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,212400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,212300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,212200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,212100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,212000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,211900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,211800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,211700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,211600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,211500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,211400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,211300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,211200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,211100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,211000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,210900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,210800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,210700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,210600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,210500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,210400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,210300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,210200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,210100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,210000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,205900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,205800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,205700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,205600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,205500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,205400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,205300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,205200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,205100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,205000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,204900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,204800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,204700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,204600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,204500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,204400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,204300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,204200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,204100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,204000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,203900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,203800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,203700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,203600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,203500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,203400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,203300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,203200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,203100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,203000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,202900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,202800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,202700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,202600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,202500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,202400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,202300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,202200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,202100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,202000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,201900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,201800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,201700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,201600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,201500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,201400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,201300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,201200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,201100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,201000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,200900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,200800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,200700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,200600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,200500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,200400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,200300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,200200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,200100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,200000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,195900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,195800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,195700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,195600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,195500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,195400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,195300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,195200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,195100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,195000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,194900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,194800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,194700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,194600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,194500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,194400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,194300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,194200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,194100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,194000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,193900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,193800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,193700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,193600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,193500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,193400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,193300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,193200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,193100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,193000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,192900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,192800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,192700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,192600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,192500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,192400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,192300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,192200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,192100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,192000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,191900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,191800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,191700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,191600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,191500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,191400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,191300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,191200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,191100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,191000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,190900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,190800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,190700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,190600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,190500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,190400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,190300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,190200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,190100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,190000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,185900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,185800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,185700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,185600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,185500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,185400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,185300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,185200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,185100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,185000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,184900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,184800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,184700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,184600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,184500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,184400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,184300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,184200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,184100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,184000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,183900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,183800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,183700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,183600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,183500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,183400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,183300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,183200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,183100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,183000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,182900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,182800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,182700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,182600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,182500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,182400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,182300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,182200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,182100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,182000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,181900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,181800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,181700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,181600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,181500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,181400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,181300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,181200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,181100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,181000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,180900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,180800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,180700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,180600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,180500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,180400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,180300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,180200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,180100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,180000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,175900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,175800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,175700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,175600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,175500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,175400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,175300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,175200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,175100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,175000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,174900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,174800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,174700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,174600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,174500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,174400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,174300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,174200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,174100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,174000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,173900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,173800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,173700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,173600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,173500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,173400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,173300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,173200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,173100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,173000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,172900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,172800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,172700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,172600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,172500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,172400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,172300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,172200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,172100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,172000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,171900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,171800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,171700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,171600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,171500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,171400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,171300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,171200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,171100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,171000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,170900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,170800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,170700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,170600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,170500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,170400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,170300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,170200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,170100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,170000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,165900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,165800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,165700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,165600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,165500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,165400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,165300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,165200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,165100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,165000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,164900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,164800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,164700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,164600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,164500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,164400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,164300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,164200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,164100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,164000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,163900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,163800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,163700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,163600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,163500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,163400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,163300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,163200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,163100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,163000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,162900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,162800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,162700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,162600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,162500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,162400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,162300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,162200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,162100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,162000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,161900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,161800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,161700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,161600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,161500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,161400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,161300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,161200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,161100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,161000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,160900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,160800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,160700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,160600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,160500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,160400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,160300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,160200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,160100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,160000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,155900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,155800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,155700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,155600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,155500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,155400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,155300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,155200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,155100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,155000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,154900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,154800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,154700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,154600,34378051475,29550,29550,29550,29550,0
|
||||
20250311,154500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,154400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,154300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,154200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,154100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,154000,34378051475,29550,29550,29550,29550,0
|
||||
20250311,153900,34378051475,29550,29550,29550,29550,0
|
||||
20250311,153800,34378051475,29550,29550,29550,29550,0
|
||||
20250311,153700,34378051475,29550,29550,29550,29550,0
|
||||
20250311,153600,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,153500,34378051475,29550,29550,29550,29550,0
|
||||
20250311,153400,34378051475,29550,29550,29550,29550,0
|
||||
20250311,153300,34378051475,29550,29550,29550,29550,0
|
||||
20250311,153200,34378051475,29550,29550,29550,29550,0
|
||||
20250311,153100,34378051475,29550,29550,29550,29550,0
|
||||
20250311,153000,34378051475,29550,29550,29550,29550,9256
|
||||
20250311,152900,34104536675,29200,29200,29200,29200,0
|
||||
20250311,152800,34104536675,29200,29200,29200,29200,0
|
||||
20250311,152700,34104536675,29200,29200,29200,29200,0
|
||||
20250311,152600,34104536675,29200,29200,29200,29200,0
|
||||
20250311,152500,34104536675,29200,29200,29200,29200,0
|
||||
20250311,152400,34104536675,29200,29200,29200,29200,0
|
||||
20250311,152300,34104536675,29200,29200,29200,29200,0
|
||||
20250311,152200,34104536675,29200,29200,29200,29200,0
|
||||
20250311,152100,34104536675,29200,29200,29200,29200,0
|
||||
20250311,152000,34104536675,29200,29200,29200,29200,0
|
||||
20250311,151900,34104536675,29200,29200,29250,29100,3510
|
||||
20250311,151800,34002128025,29200,29300,29300,29200,932
|
||||
20250311,151700,33974890425,29300,29200,29300,29100,2688
|
||||
20250311,151600,33896450975,29200,29200,29250,29150,1179
|
||||
20250311,151500,33862026475,29225,29300,29300,29150,1853
|
||||
20250311,151400,33807855025,29300,29400,29450,29300,2482
|
||||
20250311,151300,33734970625,29450,29350,29450,29300,3152
|
||||
20250311,151200,33642370175,29400,29200,29400,29150,3009
|
||||
20250311,151100,33554316075,29200,29250,29300,29150,1909
|
||||
20250311,151000,33498526075,29200,29000,29300,28950,1432
|
||||
20250311,150900,33456759775,28950,29050,29050,28950,1213
|
||||
20250311,150800,33421637425,29050,29100,29100,28950,1481
|
||||
20250311,150700,33378660975,29050,29250,29300,29050,2110
|
||||
20250311,150600,33317122250,29300,28950,29300,28850,2298
|
||||
20250311,150500,33250237650,28950,29000,29050,28900,2148
|
||||
20250311,150400,33188003900,29000,29050,29100,29000,345
|
||||
20250311,150300,33177987650,29050,29000,29150,28950,1252
|
||||
20250311,150200,33141597050,28900,29150,29200,28900,1568
|
||||
20250311,150100,33096062500,29150,28900,29250,28900,4060
|
||||
20250311,150000,32977948450,28950,28750,28950,28650,3085
|
||||
20250311,145900,32889242600,28750,28750,28850,28700,1925
|
||||
20250311,145800,32833879650,28750,28800,28850,28750,2562
|
||||
20250311,145700,32760172200,28800,29000,29050,28700,4278
|
||||
20250311,145600,32636667250,29050,29100,29150,29050,1848
|
||||
20250311,145500,32582929050,29100,28950,29200,28950,697
|
||||
20250311,145400,32562652650,28950,29150,29150,28950,1602
|
||||
20250311,145300,32516164250,29150,28950,29150,28900,1770
|
||||
20250311,145200,32464806900,28950,29150,29150,28850,7395
|
||||
20250311,145100,32250209600,29150,29350,29350,29100,4347
|
||||
20250311,145000,32123255700,29400,29500,29550,29400,1736
|
||||
20250311,144900,32072097750,29500,29400,29500,29400,464
|
||||
20250311,144800,32058445550,29400,29550,29600,29350,2731
|
||||
20250311,144700,31977908300,29600,29400,29750,29250,4796
|
||||
20250311,144600,31836418950,29450,29350,29550,29250,4844
|
||||
20250311,144500,31693990500,29250,29300,29400,28900,5751
|
||||
20250311,144400,31526505075,29250,29250,29350,29150,3052
|
||||
20250311,144300,31437344825,29250,29350,29450,29150,3985
|
||||
20250311,144200,31320735925,29300,29400,29500,29300,5278
|
||||
20250311,144100,31165680725,29400,29650,29950,29400,8012
|
||||
20250311,144000,30928506475,29650,29800,29850,29600,5685
|
||||
20250311,143900,30759756500,29800,29950,29950,29800,1918
|
||||
20250311,143800,30702471950,30000,29800,30150,29800,4733
|
||||
20250311,143700,30560500275,29800,29950,30000,29750,5416
|
||||
20250311,143600,30398775950,29950,30250,30250,29850,6359
|
||||
20250311,143500,30207926550,30250,30300,30350,30100,5000
|
||||
20250311,143400,30056787875,30300,30250,30500,30200,12101
|
||||
20250311,143300,29689305225,30300,30300,30450,30050,10754
|
||||
20250311,143200,29363580825,30350,30150,30400,30050,8508
|
||||
20250311,143100,29106289975,30150,30100,30350,30050,9898
|
||||
20250311,143000,28807314400,30100,30050,30200,29850,6912
|
||||
20250311,142900,28599604250,30050,29925,30100,29850,6191
|
||||
20250311,142800,28413890075,29950,29900,30000,29650,5535
|
||||
20250311,142700,28248646325,30000,29700,30200,29700,15515
|
||||
20250311,142600,27782974900,29750,29700,29800,29700,3201
|
||||
20250311,142500,27687715725,29750,29650,29750,29550,1717
|
||||
20250311,142400,27636783525,29650,29750,29800,29600,5020
|
||||
20250311,142300,27487562425,29700,29550,29800,29550,6923
|
||||
20250311,142200,27281923825,29550,29200,29650,29175,6916
|
||||
20250311,142100,27077993425,29200,29100,29200,29100,595
|
||||
20250311,142000,27060635525,29100,29150,29150,29100,330
|
||||
20250311,141900,27051023725,29150,29200,29200,29100,334
|
||||
20250311,141800,27041287225,29200,29300,29300,29200,329
|
||||
20250311,141700,27031661575,29300,29250,29300,29250,526
|
||||
20250311,141600,27016264275,29250,29100,29300,29100,780
|
||||
20250311,141500,26993478475,29100,29250,29250,29050,1683
|
||||
20250311,141400,26944522525,29200,29250,29300,29200,1178
|
||||
20250311,141300,26910076325,29250,29300,29350,29250,474
|
||||
20250311,141200,26896193275,29300,29350,29400,29300,332
|
||||
20250311,141100,26886454475,29350,29450,29450,29250,2053
|
||||
20250311,141000,26826181175,29400,29450,29450,29350,2438
|
||||
20250311,140900,26754417275,29450,29300,29450,29300,2736
|
||||
20250311,140800,26674075400,29350,29150,29350,29150,961
|
||||
20250311,140700,26645957650,29150,29200,29200,29100,516
|
||||
20250311,140600,26630912300,29250,29050,29250,29050,733
|
||||
20250311,140500,26609512900,29150,29050,29150,29000,627
|
||||
20250311,140400,26591271100,29000,29050,29100,29000,307
|
||||
20250311,140300,26582358800,29050,29000,29150,29000,439
|
||||
20250311,140200,26569584850,29000,29050,29050,29000,539
|
||||
20250311,140100,26553937900,29000,29100,29150,29000,746
|
||||
20250311,140000,26532264900,29100,29150,29200,29100,525
|
||||
20250311,135900,26516947000,29150,29150,29150,29050,678
|
||||
20250311,135800,26497184500,29100,29000,29150,28950,924
|
||||
20250311,135700,26470309300,29000,29050,29050,28950,798
|
||||
20250311,135600,26447166900,29000,29100,29125,29000,1362
|
||||
20250311,135500,26407567100,29150,29150,29150,29100,618
|
||||
20250311,135400,26389559950,29150,29150,29200,29100,1872
|
||||
20250311,135300,26335016325,29250,29200,29250,29100,3846
|
||||
20250311,135200,26222646425,29200,28750,29250,28700,4058
|
||||
20250311,135100,26104811325,28750,28650,28900,28600,1958
|
||||
20250311,135000,26048625475,28650,28750,28750,28650,1887
|
||||
20250311,134900,25994539125,28800,28800,28850,28700,787
|
||||
20250311,134800,25971941425,28750,28850,28850,28700,769
|
||||
20250311,134700,25949822775,28850,28700,28850,28700,1650
|
||||
20250311,134600,25902393875,28750,28850,28900,28700,3028
|
||||
20250311,134500,25815330725,28850,28950,28950,28800,819
|
||||
20250311,134400,25791717025,28900,28900,28950,28750,1074
|
||||
20250311,134300,25760771475,28900,28950,29000,28750,1284
|
||||
20250311,134200,25723739775,28950,29000,29000,28950,319
|
||||
20250311,134100,25714497775,29000,28850,29000,28800,952
|
||||
20250311,134000,25686983175,28900,29000,29000,28900,1213
|
||||
20250311,133900,25651924225,29000,29000,29100,28950,914
|
||||
20250311,133800,25625391775,29050,29050,29050,28800,8241
|
||||
20250311,133700,25387548675,29000,29000,29100,28950,846
|
||||
20250311,133600,25362996975,28950,29150,29150,28950,1620
|
||||
20250311,133500,25315942750,29150,29200,29200,29050,704
|
||||
20250311,133400,25295439350,29200,29000,29200,28900,2898
|
||||
20250311,133300,25211341325,29000,29200,29300,29000,3269
|
||||
20250311,133200,25116129725,29250,29400,29400,29200,1741
|
||||
20250311,133100,25065140925,29400,29300,29450,29300,724
|
||||
20250311,133000,25043876175,29300,29400,29450,29300,1045
|
||||
20250311,132900,25013194800,29350,29400,29525,29300,2777
|
||||
20250311,132800,24931489325,29350,29350,29400,29300,1218
|
||||
20250311,132700,24895752200,29350,29150,29350,29100,2864
|
||||
20250311,132600,24812070700,29150,29200,29200,29050,1516
|
||||
20250311,132500,24767937525,29175,29300,29300,29050,5733
|
||||
20250311,132400,24601066575,29300,29275,29400,29200,2564
|
||||
20250311,132300,24525850300,29250,29350,29350,29150,8385
|
||||
20250311,132200,24280763075,29300,29400,29450,29300,4338
|
||||
20250311,132100,24153491725,29350,29400,29450,29350,1988
|
||||
20250311,132000,24095083925,29400,29400,29550,29350,5528
|
||||
20250311,131900,23932430475,29400,29650,29700,29400,4905
|
||||
20250311,131800,23787729550,29700,29600,29700,29500,3569
|
||||
20250311,131700,23682197750,29550,29650,29800,29550,3772
|
||||
20250311,131600,23570423950,29650,29650,30000,29600,6761
|
||||
20250311,131500,23369396800,29750,30000,30050,29550,8371
|
||||
20250311,131400,23119809075,30000,30000,30200,29900,6657
|
||||
20250311,131300,22919810475,30000,30100,30150,29900,3597
|
||||
20250311,131200,22811798875,29950,30400,30400,29950,11808
|
||||
20250311,131100,22455718175,30400,29600,30600,29600,38906
|
||||
20250311,131000,21275698450,29650,29600,29650,29500,2718
|
||||
20250311,130900,21195371600,29600,29750,29750,29400,6554
|
||||
20250311,130800,21001838900,29750,29700,29850,29650,6459
|
||||
20250311,130700,20809797550,29750,29550,29850,29500,5282
|
||||
20250311,130600,20652927600,29600,29800,29950,29500,13120
|
||||
20250311,130500,20264091350,29850,30000,30300,29650,15383
|
||||
20250311,130400,19802685775,30000,29800,30100,29650,11845
|
||||
20250311,130300,19448580825,29800,29850,29900,29700,6592
|
||||
20250311,130200,19252303475,29800,30150,30150,29650,22773
|
||||
20250311,130100,18571432300,30150,30400,30450,30050,46614
|
||||
20250311,130000,17157503850,30450,30450,30450,30450,0
|
||||
20250311,125900,17157503850,30450,30450,30450,30450,0
|
||||
20250311,125800,17157503850,30450,29600,30450,29400,67820
|
||||
20250311,125700,15117423750,29650,28825,29750,28825,27664
|
||||
20250311,125600,14310134025,28850,28750,28900,28750,5304
|
||||
20250311,125500,14157161875,28750,28600,28750,28550,1506
|
||||
20250311,125400,14113973750,28600,28700,28700,28550,1553
|
||||
20250311,125300,14069517400,28700,28600,28700,28550,785
|
||||
20250311,125200,14047037475,28600,28725,28800,28550,4683
|
||||
20250311,125100,13912893050,28750,28650,28800,28600,7465
|
||||
20250311,125000,13698577950,28650,28450,28800,28400,6585
|
||||
20250311,124900,13510254400,28400,28400,28600,28350,4714
|
||||
20250311,124800,13375998650,28500,28150,28600,28000,9900
|
||||
20250311,124700,13094779800,28150,28000,28150,28000,568
|
||||
20250311,124600,13078823600,28050,28000,28050,27900,609
|
||||
20250311,124500,13061772600,27950,27900,27950,27900,119
|
||||
20250311,124400,13058446700,27950,27900,27950,27900,284
|
||||
20250311,124300,13050516000,27900,27900,27900,27900,169
|
||||
20250311,124200,13045800900,27900,27900,27900,27850,87
|
||||
20250311,124100,13043374550,27900,27950,27950,27800,151
|
||||
20250311,124000,13039157650,27950,27900,27950,27800,1988
|
||||
20250311,123900,12983840300,27900,27950,27950,27900,346
|
||||
20250311,123800,12974179600,27950,27900,27950,27900,319
|
||||
20250311,123700,12965265625,27900,28100,28100,27900,1317
|
||||
20250311,123600,12928388125,28050,28000,28100,28000,509
|
||||
20250311,123500,12914108975,28000,28025,28050,27900,678
|
||||
20250311,123400,12895128175,28050,27950,28050,27925,1061
|
||||
20250311,123300,12865461725,27950,27750,28100,27750,2102
|
||||
20250311,123200,12806793750,27750,27725,27800,27650,281
|
||||
20250311,123100,12798995625,27700,27650,27900,27650,923
|
||||
20250311,123000,12773388025,27600,27550,27650,27550,142
|
||||
20250311,122900,12769469375,27550,27550,27550,27450,129
|
||||
20250311,122800,12765922725,27550,27550,27550,27500,114
|
||||
20250311,122700,12762787075,27550,27550,27550,27550,53
|
||||
20250311,122600,12761326925,27550,27450,27550,27450,136
|
||||
20250311,122500,12757581525,27450,27425,27450,27425,89
|
||||
20250311,122400,12755138525,27400,27400,27425,27400,111
|
||||
20250311,122300,12752097100,27400,27500,27550,27400,390
|
||||
20250311,122200,12741388000,27450,27450,27450,27450,86
|
||||
20250311,122100,12739027300,27450,27450,27500,27450,512
|
||||
20250311,122000,12724968600,27450,27550,27550,27450,24
|
||||
20250311,121900,12724309700,27450,27550,27550,27450,311
|
||||
20250311,121800,12715767450,27550,27475,27550,27475,208
|
||||
20250311,121700,12710047775,27500,27500,27550,27500,127
|
||||
20250311,121600,12706555200,27600,27550,27600,27450,56
|
||||
20250311,121500,12705015000,27450,27550,27550,27450,100
|
||||
20250311,121400,12702264450,27600,27600,27650,27500,384
|
||||
20250311,121300,12691652300,27650,27500,27650,27450,824
|
||||
20250311,121200,12669010400,27500,27500,27600,27450,500
|
||||
20250311,121100,12655244800,27500,27550,27550,27450,86
|
||||
20250311,121000,12652883350,27450,27450,27500,27400,271
|
||||
20250311,120900,12645443700,27450,27500,27500,27450,782
|
||||
20250311,120800,12623952800,27500,27500,27550,27500,447
|
||||
20250311,120700,12611659250,27500,27550,27550,27500,158
|
||||
20250311,120600,12607313250,27550,27600,27600,27500,167
|
||||
20250311,120500,12602713500,27600,27600,27600,27550,216
|
||||
20250311,120400,12596762100,27500,27500,27500,27500,102
|
||||
20250311,120300,12593957100,27500,27550,27650,27500,296
|
||||
20250311,120200,12585796750,27500,27550,27550,27400,1826
|
||||
20250311,120100,12535613825,27450,27600,27600,27450,3505
|
||||
20250311,120000,12439332175,27600,27600,27600,27550,1216
|
||||
20250311,115900,12405802475,27600,27600,27650,27600,150
|
||||
20250311,115800,12401661475,27650,27650,27650,27650,421
|
||||
20250311,115700,12390020825,27650,27650,27800,27600,304
|
||||
20250311,115600,12381619175,27650,27650,27700,27650,157
|
||||
20250311,115500,12377272925,27650,27800,27800,27650,880
|
||||
20250311,115400,12352886275,27800,27800,27800,27750,255
|
||||
20250311,115300,12345797325,27750,27750,27750,27750,71
|
||||
20250311,115200,12343827075,27750,27800,27800,27750,194
|
||||
20250311,115100,12338438575,27800,27850,27900,27800,745
|
||||
20250311,115000,12317710325,27900,27800,27900,27750,218
|
||||
20250311,114900,12311646475,27750,27750,27750,27750,321
|
||||
20250311,114800,12302738725,27750,27650,27750,27650,381
|
||||
20250311,114700,12292191075,27650,27700,27700,27650,1355
|
||||
20250311,114600,12254688975,27700,27750,27750,27700,324
|
||||
20250311,114500,12245705425,27750,27750,27750,27750,185
|
||||
20250311,114400,12240571675,27800,27800,27800,27750,879
|
||||
20250311,114300,12216173775,27800,27800,27800,27800,320
|
||||
20250311,114200,12207277775,27800,27800,27800,27800,156
|
||||
20250311,114100,12202940975,27800,27850,27850,27800,311
|
||||
20250311,114000,12194291425,27850,27950,27950,27850,656
|
||||
20250311,113900,12175987475,27950,27850,28000,27850,699
|
||||
20250311,113800,12156461875,27850,27750,27850,27750,214
|
||||
20250311,113700,12150512075,27700,27750,27750,27700,134
|
||||
20250311,113600,12146793825,27800,27800,27800,27750,190
|
||||
20250311,113500,12141521225,27800,27800,27800,27750,898
|
||||
20250311,113400,12116583175,27800,27750,27800,27700,435
|
||||
20250311,113300,12104514775,27800,27900,27950,27800,247
|
||||
20250311,113200,12097636575,27900,27850,27950,27850,175
|
||||
20250311,113100,12092752525,27800,27750,27800,27750,152
|
||||
20250311,113000,12088533250,27750,27750,27800,27750,69
|
||||
20250311,112900,12086617900,27750,27750,27900,27750,171
|
||||
20250311,112800,12081856850,27750,27900,27900,27700,1395
|
||||
20250311,112700,12043097800,27900,27750,27900,27750,729
|
||||
20250311,112600,12022826750,27800,27800,27800,27700,248
|
||||
20250311,112500,12015955950,27800,27750,27800,27700,639
|
||||
20250311,112400,11998214200,27750,27900,27900,27750,147
|
||||
20250311,112300,11994132000,27800,27850,27850,27750,133
|
||||
20250311,112200,11990429800,27850,27850,27850,27700,1726
|
||||
20250311,112100,11942487950,27900,27900,27900,27800,813
|
||||
20250311,112000,11919850050,27900,27900,28000,27900,768
|
||||
20250311,111900,11898408600,27900,27800,27900,27800,267
|
||||
20250311,111800,11890970300,27900,27800,27900,27800,345
|
||||
20250311,111700,11881367250,27900,28000,28000,27800,1128
|
||||
20250311,111600,11849929150,28050,27950,28050,27950,1371
|
||||
20250311,111500,11811568100,27950,27750,28100,27750,3133
|
||||
20250311,111400,11724241600,27750,27850,27850,27750,817
|
||||
20250311,111300,11701555800,27850,27850,27850,27750,805
|
||||
20250311,111200,11679170000,27850,27800,27950,27800,74
|
||||
20250311,111100,11677109100,27750,27750,27750,27650,1466
|
||||
20250311,111000,11636509250,27700,27800,27800,27650,2236
|
||||
20250311,110900,11574573000,27800,27950,27950,27750,599
|
||||
20250311,110800,11557920150,27950,27900,27950,27900,45
|
||||
20250311,110700,11556664050,27850,27700,27850,27600,1193
|
||||
20250311,110600,11523548100,27600,27750,27750,27600,1435
|
||||
20250311,110500,11483791800,27750,27850,27850,27750,476
|
||||
20250311,110400,11470560050,27850,27850,27850,27850,420
|
||||
20250311,110300,11458863050,27900,27800,27900,27800,274
|
||||
20250311,110200,11451238250,27800,27950,28000,27800,1450
|
||||
20250311,110100,11410821850,27950,27950,28050,27950,256
|
||||
20250311,110000,11403662650,27950,27950,27950,27900,59
|
||||
20250311,105900,11402014600,27900,28050,28100,27900,762
|
||||
20250311,105800,11380725650,28000,27950,28000,27950,370
|
||||
20250311,105700,11370368700,27950,27850,27950,27850,292
|
||||
20250311,105600,11362227950,27850,28100,28100,27850,1733
|
||||
20250311,105500,11313694500,28150,28250,28250,28100,917
|
||||
20250311,105400,11287876450,28250,28250,28250,28150,922
|
||||
20250311,105300,11261866750,28150,28250,28300,28150,889
|
||||
20250311,105200,11236764300,28250,28300,28350,28150,2379
|
||||
20250311,105100,11169630400,28300,28450,28450,28250,1191
|
||||
20250311,105000,11135808950,28450,28450,28550,28400,3944
|
||||
20250311,104900,11023529250,28400,28450,28450,28300,3294
|
||||
20250311,104800,10930007750,28450,28500,28500,28450,404
|
||||
20250311,104700,10918499250,28500,28450,28500,28450,1002
|
||||
20250311,104600,10889963650,28500,28350,28500,28350,1216
|
||||
20250311,104500,10855408100,28350,28450,28450,28300,444
|
||||
20250311,104400,10842813650,28450,28450,28500,28400,639
|
||||
20250311,104300,10824623000,28450,28500,28550,28450,1230
|
||||
20250311,104200,10789579050,28500,28300,28500,28300,2300
|
||||
20250311,104100,10724280350,28250,28250,28300,28250,186
|
||||
20250311,104000,10719024650,28250,28300,28300,28250,196
|
||||
20250311,103900,10713485550,28250,28250,28300,28200,335
|
||||
20250311,103800,10704026150,28250,28200,28250,28150,307
|
||||
20250311,103700,10695367150,28200,28300,28300,28200,394
|
||||
20250311,103600,10684234675,28350,28300,28350,28300,216
|
||||
20250311,103500,10678121425,28300,28300,28300,28200,432
|
||||
20250311,103400,10665922625,28250,28175,28450,28150,2648
|
||||
20250311,103300,10590960125,28200,28150,28250,28150,1003
|
||||
20250311,103200,10562676675,28200,28150,28200,28150,153
|
||||
20250311,103100,10558365425,28150,28150,28200,28150,482
|
||||
20250311,103000,10544783175,28150,28150,28200,28100,707
|
||||
20250311,102900,10524869375,28150,28200,28200,28150,699
|
||||
20250311,102800,10505189675,28200,28100,28200,28100,605
|
||||
20250311,102700,10488159925,28100,28000,28100,28000,921
|
||||
20250311,102600,10462331075,28050,28000,28050,27950,903
|
||||
20250311,102500,10437029075,27950,28000,28000,27950,1087
|
||||
20250311,102400,10406604275,28000,28050,28050,28000,777
|
||||
20250311,102300,10384833725,28000,28000,28050,27950,582
|
||||
20250311,102200,10368543625,27900,28000,28000,27900,520
|
||||
20250311,102100,10354009175,28000,27950,28000,27850,1879
|
||||
20250311,102000,10301603375,27950,27850,28000,27850,912
|
||||
20250311,101900,10276106325,27900,27800,27950,27750,1204
|
||||
20250311,101800,10242604075,27800,27900,27900,27800,2028
|
||||
20250311,101700,10186185075,27850,27950,28000,27850,1478
|
||||
20250311,101600,10144941925,27950,28000,28000,27850,3665
|
||||
20250311,101500,10042624725,28000,28050,28075,28000,1293
|
||||
20250311,101400,10006369375,28050,28100,28150,28050,1291
|
||||
20250311,101300,9970103975,28100,28200,28200,28100,773
|
||||
20250311,101200,9948361525,28150,28200,28250,28150,1049
|
||||
20250311,101100,9918785075,28250,28100,28250,28100,767
|
||||
20250311,101000,9897159925,28100,28150,28150,28000,3301
|
||||
20250311,100900,9804565000,28200,28250,28300,28200,679
|
||||
20250311,100800,9785394600,28250,28150,28250,28050,3531
|
||||
20250311,100700,9686086700,28150,28200,28250,28100,2996
|
||||
20250311,100600,9601740375,28150,28350,28500,28150,3773
|
||||
20250311,100500,9494998375,28300,28750,28750,28300,3033
|
||||
20250311,100400,9408376400,28700,28350,28800,28350,2826
|
||||
20250311,100300,9327383225,28400,28550,28600,28300,8910
|
||||
20250311,100200,9074054575,28600,28650,28750,28600,2366
|
||||
20250311,100100,9006334875,28700,28700,28950,28650,4347
|
||||
20250311,100000,8881196275,28700,28650,28950,28550,10648
|
||||
20250311,095900,8576088300,28650,28900,29050,28600,10052
|
||||
20250311,095800,8285665550,28900,29200,29250,28600,22056
|
||||
20250311,095700,7648554775,29150,29450,29500,29050,9761
|
||||
20250311,095600,7363304125,29450,29700,29700,29200,18102
|
||||
20250311,095500,6830811025,29700,28550,29900,28500,30918
|
||||
20250311,095400,5927351225,28500,28300,28600,28250,9416
|
||||
20250311,095300,5659520275,28350,28500,28700,28300,11554
|
||||
20250311,095200,5330324125,28500,28050,28500,28050,10931
|
||||
20250311,095100,5019522850,28050,28400,28450,28000,4539
|
||||
20250311,095000,4891296200,28400,28400,28400,28250,4638
|
||||
20250311,094900,4759831150,28400,28300,28500,28250,9497
|
||||
20250311,094800,4490198325,28300,28250,28350,28100,3723
|
||||
20250311,094700,4385076225,28200,28300,28350,28000,5612
|
||||
20250311,094600,4226790850,28300,28000,28300,27950,3346
|
||||
20250311,094500,4132616125,28000,28250,28300,27800,7758
|
||||
20250311,094400,3914228700,28250,27625,28250,27625,9458
|
||||
20250311,094300,3649108900,27650,27650,27800,27600,1523
|
||||
20250311,094200,3606886775,27650,27700,27750,27550,2693
|
||||
20250311,094100,3532540275,27700,27850,27900,27650,2078
|
||||
20250311,094000,3474841275,27850,27950,28000,27600,7619
|
||||
20250311,093900,3262687575,27950,27600,28000,27550,10522
|
||||
20250311,093800,2969940925,27550,27425,27600,27400,1608
|
||||
20250311,093700,2925760700,27350,27400,27500,27350,2645
|
||||
20250311,093600,2853279575,27400,27350,27500,27300,2261
|
||||
20250311,093500,2791319525,27400,27250,27450,27200,2946
|
||||
20250311,093400,2710765150,27200,27500,27500,27150,5944
|
||||
20250311,093300,2548230325,27500,27700,27800,27400,10708
|
||||
20250311,093200,2251925650,27550,27550,27550,27550,0
|
||||
20250311,093100,2251925650,27550,27550,27550,27550,0
|
||||
20250311,093000,2251925650,27550,27250,27550,27200,7450
|
||||
20250311,092900,2047392700,27250,27200,27300,27150,1156
|
||||
20250311,092800,2015879400,27300,27400,27400,27250,2433
|
||||
20250311,092700,1949325150,27400,27000,27400,27000,6274
|
||||
20250311,092600,1778548150,26950,26600,26950,26600,2193
|
||||
20250311,092500,1719820400,26600,26750,26750,26600,601
|
||||
20250311,092400,1703787550,26750,26800,26800,26750,1753
|
||||
20250311,092300,1656859450,26800,26800,26800,26800,511
|
||||
20250311,092200,1643164650,26800,26925,26925,26800,584
|
||||
20250311,092100,1627492825,26900,26950,26950,26875,764
|
||||
20250311,092000,1606939100,27000,26950,27000,26900,1363
|
||||
20250311,091900,1570270000,26950,27100,27100,26900,682
|
||||
20250311,091800,1551852925,27150,26750,27150,26700,2033
|
||||
20250311,091700,1497183225,26750,26800,26900,26750,2231
|
||||
20250311,091600,1437390225,26800,26900,26900,26800,1683
|
||||
20250311,091500,1392188175,26900,26950,26950,26850,1432
|
||||
20250311,091400,1353644725,26950,26950,27000,26900,696
|
||||
20250311,091300,1334906300,26900,26950,26950,26850,2664
|
||||
20250311,091200,1263184800,26950,27100,27100,26850,3021
|
||||
20250311,091100,1181686350,27100,26850,27200,26800,8776
|
||||
20250311,091000,944358125,26850,26550,27000,26550,8792
|
||||
20250311,090900,708221625,26550,25850,26600,25850,4743
|
||||
20250311,090800,584025750,25850,25750,25850,25750,520
|
||||
20250311,090700,570604150,25850,25850,25900,25750,445
|
||||
20250311,090600,559118500,25850,25800,25850,25700,378
|
||||
20250311,090500,549377800,25800,25700,26000,25700,2878
|
||||
20250311,090400,474913100,25800,25600,25800,25600,1997
|
||||
20250311,090300,423526400,25650,25750,25900,25600,1960
|
||||
20250311,090200,373137400,25600,25850,25850,25500,1688
|
||||
20250311,090100,329828900,26000,25800,26100,25700,3505
|
||||
20250311,090000,239048950,25750,25050,25900,25000,9473
|
||||
|
Reference in New Issue
Block a user