Update 2025-03-05 3908 candle_min
This commit is contained in:
747
329180/min/candle-20250305.csv
Normal file
747
329180/min/candle-20250305.csv
Normal file
@@ -0,0 +1,747 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250305,212500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,212400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,212300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,212200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,212100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,212000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,211900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,211800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,211700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,211600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,211500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,211400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,211300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,211200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,211100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,211000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,210900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,210800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,210700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,210600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,210500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,210400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,210300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,210200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,210100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,210000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,205900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,205800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,205700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,205600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,205500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,205400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,205300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,205200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,205100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,205000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,204900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,204800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,204700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,204600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,204500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,204400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,204300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,204200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,204100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,204000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,203900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,203800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,203700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,203600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,203500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,203400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,203300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,203200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,203100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,203000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,202900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,202800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,202700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,202600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,202500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,202400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,202300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,202200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,202100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,202000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,201900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,201800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,201700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,201600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,201500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,201400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,201300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,201200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,201100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,201000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,200900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,200800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,200700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,200600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,200500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,200400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,200300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,200200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,200100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,200000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,195900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,195800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,195700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,195600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,195500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,195400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,195300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,195200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,195100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,195000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,194900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,194800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,194700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,194600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,194500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,194400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,194300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,194200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,194100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,194000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,193900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,193800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,193700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,193600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,193500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,193400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,193300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,193200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,193100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,193000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,192900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,192800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,192700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,192600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,192500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,192400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,192300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,192200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,192100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,192000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,191900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,191800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,191700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,191600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,191500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,191400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,191300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,191200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,191100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,191000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,190900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,190800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,190700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,190600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,190500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,190400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,190300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,190200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,190100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,190000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,185900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,185800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,185700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,185600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,185500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,185400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,185300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,185200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,185100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,185000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,184900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,184800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,184700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,184600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,184500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,184400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,184300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,184200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,184100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,184000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,183900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,183800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,183700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,183600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,183500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,183400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,183300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,183200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,183100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,183000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,182900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,182800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,182700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,182600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,182500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,182400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,182300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,182200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,182100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,182000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,181900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,181800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,181700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,181600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,181500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,181400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,181300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,181200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,181100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,181000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,180900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,180800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,180700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,180600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,180500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,180400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,180300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,180200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,180100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,180000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,175900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,175800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,175700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,175600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,175500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,175400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,175300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,175200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,175100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,175000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,174900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,174800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,174700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,174600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,174500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,174400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,174300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,174200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,174100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,174000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,173900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,173800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,173700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,173600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,173500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,173400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,173300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,173200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,173100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,173000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,172900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,172800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,172700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,172600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,172500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,172400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,172300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,172200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,172100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,172000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,171900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,171800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,171700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,171600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,171500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,171400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,171300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,171200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,171100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,171000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,170900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,170800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,170700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,170600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,170500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,170400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,170300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,170200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,170100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,170000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,165900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,165800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,165700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,165600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,165500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,165400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,165300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,165200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,165100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,165000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,164900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,164800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,164700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,164600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,164500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,164400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,164300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,164200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,164100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,164000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,163900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,163800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,163700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,163600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,163500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,163400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,163300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,163200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,163100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,163000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,162900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,162800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,162700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,162600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,162500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,162400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,162300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,162200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,162100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,162000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,161900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,161800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,161700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,161600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,161500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,161400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,161300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,161200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,161100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,161000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,160900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,160800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,160700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,160600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,160500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,160400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,160300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,160200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,160100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,160000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,155900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,155800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,155700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,155600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,155500,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,155400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,155300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,155200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,155100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,155000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,154900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,154800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,154700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,154600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,154500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,154400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,154300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,154200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,154100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,154000,141401193250,317000,317000,317000,317000,0
|
||||
20250305,153900,141401193250,317000,317000,317000,317000,0
|
||||
20250305,153800,141401193250,317000,317000,317000,317000,0
|
||||
20250305,153700,141401193250,317000,317000,317000,317000,0
|
||||
20250305,153600,141401193250,317000,317000,317000,317000,0
|
||||
20250305,153500,141401193250,317000,317000,317000,317000,0
|
||||
20250305,153400,141401193250,317000,317000,317000,317000,0
|
||||
20250305,153300,141401193250,317000,317000,317000,317000,0
|
||||
20250305,153200,141401193250,317000,317000,317000,317000,0
|
||||
20250305,153100,141401193250,317000,317000,317000,317000,0
|
||||
20250305,153000,141401193250,317000,317000,317000,317000,10803
|
||||
20250305,152900,137976642250,316500,316500,316500,316500,0
|
||||
20250305,152800,137976642250,316500,316500,316500,316500,0
|
||||
20250305,152700,137976642250,316500,316500,316500,316500,0
|
||||
20250305,152600,137976642250,316500,316500,316500,316500,0
|
||||
20250305,152500,137976642250,316500,316500,316500,316500,0
|
||||
20250305,152400,137976642250,316500,316500,316500,316500,0
|
||||
20250305,152300,137976642250,316500,316500,316500,316500,0
|
||||
20250305,152200,137976642250,316500,316500,316500,316500,0
|
||||
20250305,152100,137976642250,316500,316500,316500,316500,0
|
||||
20250305,152000,137976642250,316500,316500,316500,316500,0
|
||||
20250305,151900,137976642250,316500,317000,317000,316500,1185
|
||||
20250305,151800,137601371500,316750,316500,317000,316000,1613
|
||||
20250305,151700,137090915500,316500,316000,316500,316000,2146
|
||||
20250305,151600,136411935250,316500,316500,317000,316000,2788
|
||||
20250305,151500,135529726000,316500,317000,317000,316500,635
|
||||
20250305,151400,135328589750,316500,317000,317000,316500,760
|
||||
20250305,151300,135087893750,316500,317000,317000,316500,475
|
||||
20250305,151200,134937429750,316500,317000,317000,316500,571
|
||||
20250305,151100,134756547750,317000,317000,317000,316500,667
|
||||
20250305,151000,134545201250,316500,316500,316500,316000,2369
|
||||
20250305,150900,133795459250,316500,316000,316500,315500,3338
|
||||
20250305,150800,132741072250,316000,316000,316000,315500,791
|
||||
20250305,150700,132491420250,315500,316000,316000,315500,504
|
||||
20250305,150600,132332244000,316000,316000,316000,315500,762
|
||||
20250305,150500,132091562000,315500,316000,316000,315500,2328
|
||||
20250305,150400,131356046000,315500,316000,316000,315500,1033
|
||||
20250305,150300,131029702000,316000,316000,316000,315500,494
|
||||
20250305,150200,130873627500,316000,316000,316000,315500,408
|
||||
20250305,150100,130744779000,315500,316000,316000,315500,465
|
||||
20250305,150000,130597951750,316000,315500,316000,315000,1903
|
||||
20250305,145900,129997397500,315500,315500,315500,315000,603
|
||||
20250305,145800,129807282000,315500,315500,315500,315000,314
|
||||
20250305,145700,129708235500,315500,315500,315500,315000,1473
|
||||
20250305,145600,129243572250,315000,315500,315500,314500,1280
|
||||
20250305,145500,128840363750,315500,315500,315500,315000,1804
|
||||
20250305,145400,128271634500,315500,315000,316000,315000,528
|
||||
20250305,145300,128104916000,315000,316000,316000,315000,407
|
||||
20250305,145200,127976433750,316000,315500,316000,315000,566
|
||||
20250305,145100,127797781500,315500,316000,316000,315000,568
|
||||
20250305,145000,127618514500,316000,315250,316000,315000,557
|
||||
20250305,144900,127442716250,315500,315000,315500,315000,390
|
||||
20250305,144800,127319701500,315000,314500,315500,314500,605
|
||||
20250305,144700,127129140500,315000,315000,315500,314500,527
|
||||
20250305,144600,126963138250,315000,315000,315500,314500,433
|
||||
20250305,144500,126826729500,315000,315500,315500,314500,558
|
||||
20250305,144400,126650955250,315000,315500,316000,315000,367
|
||||
20250305,144300,126535200000,315000,315750,316000,314500,1950
|
||||
20250305,144200,125920921500,315500,316000,316000,315500,626
|
||||
20250305,144100,125723271250,316000,315750,316000,315500,343
|
||||
20250305,144000,125614914250,315500,316500,316500,315500,2431
|
||||
20250305,143900,124846889750,316500,316500,316500,316000,363
|
||||
20250305,143800,124732051000,316500,316500,316500,316000,373
|
||||
20250305,143700,124614079000,316500,316500,316500,315500,619
|
||||
20250305,143600,124418394250,316000,316000,316500,315500,500
|
||||
20250305,143500,124260351000,316000,316000,316000,315500,601
|
||||
20250305,143400,124070526750,316000,316000,316000,315500,391
|
||||
20250305,143300,123947044000,315500,316000,316000,315000,1546
|
||||
20250305,143200,123459645750,316000,315500,316000,315500,925
|
||||
20250305,143100,123167720500,315500,317000,317000,315500,2847
|
||||
20250305,143000,122267142500,317000,316500,317000,316500,827
|
||||
20250305,142900,122005129750,316500,317000,317000,316500,543
|
||||
20250305,142800,121833089000,317000,317000,317000,316500,1090
|
||||
20250305,142700,121487629750,317000,316500,317000,316500,319
|
||||
20250305,142600,121386572000,316000,316250,317000,316000,541
|
||||
20250305,142500,121215343500,316500,317000,317000,316000,1967
|
||||
20250305,142400,120592891250,316500,317000,317000,316500,408
|
||||
20250305,142300,120463600000,316500,316500,317000,316500,338
|
||||
20250305,142200,120356464750,316500,317000,317000,316500,372
|
||||
20250305,142100,120238575500,317000,317000,317000,316500,361
|
||||
20250305,142000,120124194000,317000,316500,317000,316000,923
|
||||
20250305,141900,119832098500,316500,316500,316500,316000,667
|
||||
20250305,141800,119621187750,316500,317000,317000,316000,1128
|
||||
20250305,141700,119264128500,317000,317000,317000,316500,594
|
||||
20250305,141600,119075859750,317000,317000,317000,316500,250
|
||||
20250305,141500,118996622000,317000,317000,317000,316500,378
|
||||
20250305,141400,118876836500,317000,317000,317500,316500,1745
|
||||
20250305,141300,118324108750,317000,317000,317000,316500,1089
|
||||
20250305,141200,117978932500,317000,317000,317000,316500,523
|
||||
20250305,141100,117813176500,317000,317000,317500,316500,622
|
||||
20250305,141000,117616016250,317000,317500,317500,316500,1130
|
||||
20250305,140900,117257775000,317500,317500,317500,317000,853
|
||||
20250305,140800,116987173000,317500,317250,317500,317000,438
|
||||
20250305,140700,116848148250,317250,317500,317500,317000,773
|
||||
20250305,140600,116602742500,317000,316500,317500,316000,3326
|
||||
20250305,140500,115549243250,316500,316500,316500,316000,407
|
||||
20250305,140400,115420466500,316500,316000,316500,316000,308
|
||||
20250305,140300,115323019250,316500,316500,316500,315500,1080
|
||||
20250305,140200,114981645500,316000,316500,316500,315500,626
|
||||
20250305,140100,114783734750,316500,316500,317000,315500,882
|
||||
20250305,140000,114504865000,316500,317000,317000,315500,6501
|
||||
20250305,135900,112448118750,317000,316500,317000,316000,791
|
||||
20250305,135800,112197677750,316500,315750,316500,315500,1063
|
||||
20250305,135700,111861643000,315750,316000,316000,315500,980
|
||||
20250305,135600,111552058750,316000,315750,316000,315000,734
|
||||
20250305,135500,111320581500,315500,315750,316000,315500,672
|
||||
20250305,135400,111108479500,315750,315500,316000,315500,690
|
||||
20250305,135300,110890630500,315500,317000,317000,315500,2388
|
||||
20250305,135200,110135167250,316500,317500,317500,316500,1455
|
||||
20250305,135100,109673696000,317000,317000,317500,316500,833
|
||||
20250305,135000,109409481250,317000,316000,317000,316000,1728
|
||||
20250305,134900,108862153500,316500,316000,316500,315500,1301
|
||||
20250305,134800,108451087500,316000,316000,316000,315000,1043
|
||||
20250305,134700,108121933000,316000,316500,316500,315500,1870
|
||||
20250305,134600,107530848000,316000,317000,317000,316000,1275
|
||||
20250305,134500,107127061250,316500,317500,318000,316500,2461
|
||||
20250305,134400,106346306750,317500,318000,318000,317000,1961
|
||||
20250305,134300,105723463500,318000,318000,318500,317500,2050
|
||||
20250305,134200,105071613500,318000,318000,318250,317500,3157
|
||||
20250305,134100,104067723750,318000,318000,318000,317500,1998
|
||||
20250305,134000,103432627500,318000,317500,318000,317000,3921
|
||||
20250305,133900,102187633750,317500,317000,317500,316500,2320
|
||||
20250305,133800,101452384750,317000,317500,317500,316000,3094
|
||||
20250305,133700,100471117000,317500,316000,317500,316000,4851
|
||||
20250305,133600,98934489750,316000,314500,316500,314000,5396
|
||||
20250305,133500,97232239250,315000,315000,315000,314500,1105
|
||||
20250305,133400,96884561000,315000,315000,315000,314500,402
|
||||
20250305,133300,96757946000,314500,315000,315500,314500,2619
|
||||
20250305,133200,95933012000,315000,315500,315500,313500,3101
|
||||
20250305,133100,94957766500,315000,315000,316000,314500,3070
|
||||
20250305,133000,93990246000,315000,316000,316500,314500,5558
|
||||
20250305,132900,92235142000,316000,315500,316000,315000,1604
|
||||
20250305,132800,91728660000,315500,315000,315500,314500,4797
|
||||
20250305,132700,90217009250,315000,314500,315000,313500,3785
|
||||
20250305,132600,89026872250,314000,313500,314500,313500,1711
|
||||
20250305,132500,88490099250,313500,314000,314500,313000,2155
|
||||
20250305,132400,87813942000,314500,314000,314500,313500,3192
|
||||
20250305,132300,86810646000,314000,314000,314000,313500,687
|
||||
20250305,132200,86594948750,313500,314000,314000,313500,3404
|
||||
20250305,132100,85526727250,314000,313500,314000,313000,4321
|
||||
20250305,132000,84171751250,313000,313500,313500,313000,555
|
||||
20250305,131900,83997821250,313500,313500,313500,312500,1435
|
||||
20250305,131800,83548557500,313500,312500,313500,312000,3015
|
||||
20250305,131700,82604960500,312000,313000,313000,312000,826
|
||||
20250305,131600,82346726500,313000,313000,313000,312000,631
|
||||
20250305,131500,82149426250,313000,313000,313000,312500,526
|
||||
20250305,131400,81984914250,313000,313000,313000,312500,391
|
||||
20250305,131300,81862598250,312500,313000,313000,312500,551
|
||||
20250305,131200,81690228250,313000,312000,313000,311500,2430
|
||||
20250305,131100,80931594250,312000,312000,312000,311500,396
|
||||
20250305,131000,80808128000,311500,312000,312000,311500,328
|
||||
20250305,130900,80705848500,312000,310500,312000,310500,946
|
||||
20250305,130800,80411835750,310500,310000,310500,309500,1344
|
||||
20250305,130700,79995181250,310000,310000,310000,309500,338
|
||||
20250305,130600,79890444750,310000,310000,311000,309500,1123
|
||||
20250305,130500,79542236250,310000,310000,311000,310000,924
|
||||
20250305,130400,79255659250,310000,309500,310000,309000,431
|
||||
20250305,130300,79122250000,309500,309500,309500,309000,454
|
||||
20250305,130200,78981904500,309500,309500,309500,309000,694
|
||||
20250305,130100,78767160000,309500,309500,309500,309000,716
|
||||
20250305,130000,78545636250,309500,311000,311500,309000,4191
|
||||
20250305,125900,77245522250,311500,312000,312500,311000,1312
|
||||
20250305,125800,76836443250,312500,312500,313000,312000,1206
|
||||
20250305,125700,76459527750,312500,312500,312500,312000,361
|
||||
20250305,125600,76346734000,312000,313000,313000,312000,1125
|
||||
20250305,125500,75995036250,312750,312000,312750,311500,1148
|
||||
20250305,125400,75636748250,312000,311500,312000,311000,624
|
||||
20250305,125300,75442352500,312000,311500,312000,311000,1017
|
||||
20250305,125200,75125641000,312000,311500,312500,311000,1231
|
||||
20250305,125100,74741929250,311250,312500,312500,311000,1274
|
||||
20250305,125000,74344863250,312500,312500,313000,312000,4027
|
||||
20250305,124900,73085996250,312000,312000,312500,312000,680
|
||||
20250305,124800,72873817250,312500,312500,312500,312000,348
|
||||
20250305,124700,72765145750,312500,312000,312500,311500,774
|
||||
20250305,124600,72523689250,311500,311000,312000,311000,591
|
||||
20250305,124500,72339546500,311000,311500,311500,311000,481
|
||||
20250305,124400,72189904500,311500,312000,312000,311000,1770
|
||||
20250305,124300,71638550250,311500,311500,312000,311500,194
|
||||
20250305,124200,71578053250,311500,312000,312500,311000,1223
|
||||
20250305,124100,71196708750,312500,312000,312500,311500,1731
|
||||
20250305,124000,70656767250,312000,311500,312000,311000,482
|
||||
20250305,123900,70506562250,311500,311500,311500,311000,629
|
||||
20250305,123800,70310700750,312000,310000,312000,310000,1132
|
||||
20250305,123700,69958736750,310000,310000,310500,310000,89
|
||||
20250305,123600,69931127750,310500,310000,310500,310000,170
|
||||
20250305,123500,69878412250,310000,310500,311000,310000,334
|
||||
20250305,123400,69774692750,310500,310500,311000,310500,117
|
||||
20250305,123300,69738345000,310500,310500,311000,310500,266
|
||||
20250305,123200,69655670000,311000,310500,311000,310500,293
|
||||
20250305,123100,69564586500,310500,311500,311500,310500,810
|
||||
20250305,123000,69312474250,311500,312000,312000,311500,208
|
||||
20250305,122900,69247659750,311500,312000,312000,311500,632
|
||||
20250305,122800,69050498250,311500,312500,312500,311500,550
|
||||
20250305,122700,68878906250,312000,312500,313000,312000,1324
|
||||
20250305,122600,68465242500,312500,312000,313000,311500,2494
|
||||
20250305,122500,67686439000,312000,311000,312000,311000,3182
|
||||
20250305,122400,66695672500,311000,311000,311000,310500,351
|
||||
20250305,122300,66586563750,310500,311000,311000,310500,329
|
||||
20250305,122200,66484323750,311000,311000,311000,310500,718
|
||||
20250305,122100,66261349750,310500,310500,311000,310000,973
|
||||
20250305,122000,65959203750,310500,310500,310500,310000,169
|
||||
20250305,121900,65906747250,310000,310500,310500,310000,173
|
||||
20250305,121800,65853076750,310500,310000,310500,309500,569
|
||||
20250305,121700,65676664500,309500,310000,310000,309500,105
|
||||
20250305,121600,65644155500,310000,310000,310500,309500,849
|
||||
20250305,121500,65380980750,310000,310000,310500,309500,631
|
||||
20250305,121400,65185408250,310000,309500,310000,309500,497
|
||||
20250305,121300,65031373250,310000,310000,310000,309500,169
|
||||
20250305,121200,64979029750,309500,310000,310000,309500,310
|
||||
20250305,121100,64882945750,310000,309500,310000,309500,167
|
||||
20250305,121000,64831234250,309500,308500,309500,308500,588
|
||||
20250305,120900,64649526250,308500,308500,309000,308500,116
|
||||
20250305,120800,64613710250,308500,308500,309000,308500,335
|
||||
20250305,120700,64510332750,308500,308750,309000,308500,576
|
||||
20250305,120600,64332605500,308500,309000,309000,308500,183
|
||||
20250305,120500,64276093000,309000,308500,309000,308000,493
|
||||
20250305,120400,64123907750,308500,308500,308500,308000,160
|
||||
20250305,120300,64074583250,308500,308500,308500,308000,237
|
||||
20250305,120200,64001559750,308500,308500,309500,308000,538
|
||||
20250305,120100,63835450250,308000,308000,308500,308000,350
|
||||
20250305,120000,63727535750,308000,309500,309500,308000,2802
|
||||
20250305,115900,62862416750,309500,309500,309500,309000,137
|
||||
20250305,115800,62820049250,309500,310250,310250,309000,1132
|
||||
20250305,115700,62469552000,310250,310500,311000,310000,289
|
||||
20250305,115600,62379861250,311000,310500,311000,310000,285
|
||||
20250305,115500,62291375750,310500,311000,311000,310000,252
|
||||
20250305,115400,62213140750,310500,310000,311000,310000,350
|
||||
20250305,115300,62104417000,310000,310000,310500,310000,299
|
||||
20250305,115200,62011666000,309500,310000,310500,309500,727
|
||||
20250305,115100,61786299500,309500,309500,310000,309500,131
|
||||
20250305,115000,61745708500,310000,310000,310500,309000,352
|
||||
20250305,114900,61636667000,309500,310000,310000,309500,319
|
||||
20250305,114800,61537883000,309500,310250,310500,309500,229
|
||||
20250305,114700,61466858000,310000,310500,311000,310000,547
|
||||
20250305,114600,61297000000,310500,309750,310500,309500,1117
|
||||
20250305,114500,60950980250,309750,309500,310000,309000,349
|
||||
20250305,114400,60842924750,310000,310000,310000,309500,475
|
||||
20250305,114300,60695873250,309500,310000,310000,309500,367
|
||||
20250305,114200,60582176250,309500,309500,310000,309500,345
|
||||
20250305,114100,60475339750,309500,309000,310000,309000,353
|
||||
20250305,114000,60366076250,309500,309500,309500,309000,140
|
||||
20250305,113900,60322765750,309000,309000,309500,309000,173
|
||||
20250305,113800,60269282250,309000,309000,309000,308500,253
|
||||
20250305,113700,60191124750,308500,309500,309500,308500,592
|
||||
20250305,113600,60008242250,309500,309500,309500,309000,108
|
||||
20250305,113500,59974824750,309000,309000,309500,308500,287
|
||||
20250305,113400,59886139000,309000,309500,309500,308500,588
|
||||
20250305,113300,59704447500,309000,309000,309000,308500,313
|
||||
20250305,113200,59607755750,308500,309000,309000,308500,120
|
||||
20250305,113100,59570693250,309000,308500,309000,308500,247
|
||||
20250305,113000,59494386250,309000,308750,309000,308500,185
|
||||
20250305,112900,59437234750,308500,309250,309250,308500,365
|
||||
20250305,112800,59324455000,309500,310000,310000,309500,258
|
||||
20250305,112700,59244569750,310000,309500,310000,309000,533
|
||||
20250305,112600,59079537250,309500,310000,310000,309000,332
|
||||
20250305,112500,58976770250,310000,309000,310000,309000,353
|
||||
20250305,112400,58867488250,309500,309000,309500,309000,568
|
||||
20250305,112300,58691912500,308500,309000,309000,308500,111
|
||||
20250305,112200,58657634750,309000,308500,309000,308000,622
|
||||
20250305,112100,58465745250,308500,308500,309000,308000,313
|
||||
20250305,112000,58369207750,308500,308500,309000,308000,385
|
||||
20250305,111900,58250391500,308000,309000,309000,308000,1868
|
||||
20250305,111800,57674213500,309000,309000,309000,308500,256
|
||||
20250305,111700,57595144500,309000,309000,309000,308500,412
|
||||
20250305,111600,57467974000,309000,308500,309500,308500,377
|
||||
20250305,111500,57351552000,309000,309000,309500,308500,722
|
||||
20250305,111400,57128700750,309000,308500,309500,308500,352
|
||||
20250305,111300,57019895250,309000,309000,309500,308500,1186
|
||||
20250305,111200,56653837000,308500,309500,310000,308500,1637
|
||||
20250305,111100,56147694500,309500,311000,311000,309000,1203
|
||||
20250305,111000,55774765000,310500,311500,311500,310500,1211
|
||||
20250305,110900,55398299500,311500,311000,311500,310500,542
|
||||
20250305,110800,55229736000,310500,310000,311000,309500,1134
|
||||
20250305,110700,54877685000,310000,310000,310500,309500,276
|
||||
20250305,110600,54792136000,310000,309500,310000,308500,180
|
||||
20250305,110500,54736440750,310000,309500,310000,308500,1205
|
||||
20250305,110400,54363979250,309500,309500,310000,309000,724
|
||||
20250305,110300,54140005250,309000,310500,311000,309000,880
|
||||
20250305,110200,53867311750,310500,310000,311500,309500,942
|
||||
20250305,110100,53574513250,310000,310000,310500,309500,417
|
||||
20250305,110000,53445161250,310000,310000,310500,309500,209
|
||||
20250305,105900,53380384500,309000,309500,310000,309000,499
|
||||
20250305,105800,53225939500,309500,310500,310500,309000,1137
|
||||
20250305,105700,52874142500,309500,310500,310500,309000,1455
|
||||
20250305,105600,52423675500,310000,310500,311000,310000,460
|
||||
20250305,105500,52280862000,310500,310500,311000,310000,180
|
||||
20250305,105400,52224969000,310500,310000,311000,310000,730
|
||||
20250305,105300,51998314000,310500,309500,310500,309000,3674
|
||||
20250305,105200,50859550000,309500,309000,309500,308500,339
|
||||
20250305,105100,50754709000,309500,309000,309500,308500,416
|
||||
20250305,105000,50626072500,309000,308500,309000,308500,237
|
||||
20250305,104900,50552865500,309000,309000,309000,308500,1575
|
||||
20250305,104800,50066880500,308500,309500,309500,308500,847
|
||||
20250305,104700,49805089000,309500,309000,310000,309000,212
|
||||
20250305,104600,49739458500,309500,310000,311500,309000,667
|
||||
20250305,104500,49532822500,310500,311500,311500,309500,538
|
||||
20250305,104400,49365931250,311000,311000,311500,310000,1568
|
||||
20250305,104300,48879174750,311000,311500,312000,311000,451
|
||||
20250305,104200,48738666250,311500,312000,312000,311500,260
|
||||
20250305,104100,48657608250,311500,312000,312000,311000,693
|
||||
20250305,104000,48441564750,312000,312500,312500,311500,599
|
||||
20250305,103900,48254635250,312500,312500,313000,312000,500
|
||||
20250305,103800,48098375250,312500,312500,312500,312000,419
|
||||
20250305,103700,47967562000,312500,313000,313000,312000,556
|
||||
20250305,103600,47793767500,312500,313000,313000,312500,323
|
||||
20250305,103500,47692691000,313500,313000,313500,312500,1597
|
||||
20250305,103400,47192493750,313000,313000,313500,313000,1272
|
||||
20250305,103300,46793962000,313500,311500,313500,311500,2977
|
||||
20250305,103200,45863371000,312000,311000,312000,311000,848
|
||||
20250305,103100,45599108750,311500,311500,312000,311000,478
|
||||
20250305,103000,45450139750,311500,312000,312000,311000,520
|
||||
20250305,102900,45288072500,311500,311500,312000,311000,746
|
||||
20250305,102800,45055725000,311750,311500,312000,311000,632
|
||||
20250305,102700,44858838000,311500,310000,311500,310000,839
|
||||
20250305,102600,44597943000,310000,309500,310500,309500,452
|
||||
20250305,102500,44457827500,309500,309500,310000,309500,204
|
||||
20250305,102400,44394614000,310000,309500,310000,309000,379
|
||||
20250305,102300,44277154000,310000,310000,310000,309000,557
|
||||
20250305,102200,44104811750,310000,309000,310000,309000,431
|
||||
20250305,102100,43971413750,309500,308500,309500,308500,284
|
||||
20250305,102000,43883670750,309000,308000,309000,308000,451
|
||||
20250305,101900,43744503750,308500,308500,308500,308000,366
|
||||
20250305,101800,43631655250,308500,308500,308500,308000,439
|
||||
20250305,101700,43496272250,308500,308000,308500,307500,524
|
||||
20250305,101600,43334881250,308000,307500,308500,307500,1268
|
||||
20250305,101500,42944802000,308000,307500,308000,307500,267
|
||||
20250305,101400,42862604000,307500,308000,308000,307500,1750
|
||||
20250305,101300,42324377750,308000,309500,309500,308000,1849
|
||||
20250305,101200,41754257250,309500,309000,309500,308500,261
|
||||
20250305,101100,41673574500,309000,310000,310000,309000,408
|
||||
20250305,101000,41547317000,310250,310500,311000,309500,780
|
||||
20250305,100900,41305226500,310500,310500,310500,310000,316
|
||||
20250305,100800,41207207500,310500,310000,310500,310000,650
|
||||
20250305,100700,41005610500,310000,309500,310500,309000,786
|
||||
20250305,100600,40762344000,309500,309000,309500,309000,310
|
||||
20250305,100500,40666479000,309500,309000,309500,308500,261
|
||||
20250305,100400,40585800000,309000,309500,309500,308500,769
|
||||
20250305,100300,40348005000,309500,309000,309500,308500,2414
|
||||
20250305,100200,39602850000,309500,310000,310000,309000,965
|
||||
20250305,100100,39304162000,310000,309500,310000,309500,423
|
||||
20250305,100000,39173145000,310000,311500,311500,309500,1879
|
||||
20250305,095900,38589958250,311500,311500,311500,310500,510
|
||||
20250305,095800,38431188250,311000,311500,311500,310500,601
|
||||
20250305,095700,38244214750,311500,311500,312000,311000,456
|
||||
20250305,095600,38102173250,311000,311500,312000,311000,275
|
||||
20250305,095500,38016528500,311500,311500,312000,311000,509
|
||||
20250305,095400,37857974500,312000,311500,312000,311000,690
|
||||
20250305,095300,37642983500,311500,312500,312500,311000,956
|
||||
20250305,095200,37345015000,312500,312250,313000,312000,2943
|
||||
20250305,095100,36425525250,312500,311500,312500,311000,1619
|
||||
20250305,095000,35920529500,311500,310500,311500,310500,3716
|
||||
20250305,094900,34764667250,310500,309500,310500,309000,2914
|
||||
20250305,094800,33861944250,309500,309000,309500,309000,494
|
||||
20250305,094700,33709165750,309500,309000,309500,308500,1081
|
||||
20250305,094600,33375094750,309000,308500,309000,308000,449
|
||||
20250305,094500,33236536500,308500,308000,308500,307500,679
|
||||
20250305,094400,33027342500,308000,308000,308000,307500,159
|
||||
20250305,094300,32978376500,308000,308000,308500,307500,1916
|
||||
20250305,094200,32388449500,308000,308000,308000,307500,355
|
||||
20250305,094100,32279197500,308000,308000,309000,307500,1018
|
||||
20250305,094000,31965454500,307500,306500,308000,306500,581
|
||||
20250305,093900,31786957500,307000,306000,307000,306000,2657
|
||||
20250305,093800,30973317000,305500,306000,306500,305500,2306
|
||||
20250305,093700,30267722000,306500,306500,306500,306000,1945
|
||||
20250305,093600,29672193500,306000,306500,306500,306000,545
|
||||
20250305,093500,29505381500,306500,306500,307000,306000,1566
|
||||
20250305,093400,29025366250,306500,307000,307500,306500,5102
|
||||
20250305,093300,27460138250,307000,307500,308500,307000,2299
|
||||
20250305,093200,26753241500,308000,307500,308000,307500,359
|
||||
20250305,093100,26642682750,307500,307500,308500,307500,1520
|
||||
20250305,093000,26175110250,308500,308000,308500,307500,596
|
||||
20250305,092900,25991534750,307500,307500,308500,307500,1164
|
||||
20250305,092800,25633218250,307500,308500,308500,307500,1867
|
||||
20250305,092700,25058376750,308500,308500,308500,308000,997
|
||||
20250305,092600,24751240750,308500,309250,310000,308000,590
|
||||
20250305,092500,24569099500,309250,309500,310000,308000,1218
|
||||
20250305,092400,24192885750,310000,310500,311000,308500,1489
|
||||
20250305,092300,23731989750,310500,310000,311000,309500,1806
|
||||
20250305,092200,23171668750,310000,310500,311000,309500,958
|
||||
20250305,092100,22874407750,310500,308500,310500,308000,951
|
||||
20250305,092000,22580626000,308500,309500,310000,308500,2015
|
||||
20250305,091900,21957821000,309500,308500,310000,308500,759
|
||||
20250305,091800,21723154500,308500,310000,310000,308000,2492
|
||||
20250305,091700,20952807000,310000,309000,310500,309000,2230
|
||||
20250305,091600,20262169000,309500,308000,309500,307000,2145
|
||||
20250305,091500,19599760500,308000,308000,308500,307000,2418
|
||||
20250305,091400,18856504000,308000,308000,309000,307500,627
|
||||
20250305,091300,18663425500,308500,308000,309000,307000,3428
|
||||
20250305,091200,17608424000,308000,309000,309500,307500,3082
|
||||
20250305,091100,16657596000,309000,309500,309500,308500,2014
|
||||
20250305,091000,16035492000,309000,309000,309250,308000,2166
|
||||
20250305,090900,15366617250,309000,307000,309000,307000,2200
|
||||
20250305,090800,14689125500,307500,307000,307500,306500,986
|
||||
20250305,090700,14386196000,307500,307500,308000,306000,3155
|
||||
20250305,090600,13418112000,307500,306500,308000,306500,2688
|
||||
20250305,090500,12592043750,307500,305500,307500,304500,4155
|
||||
20250305,090400,11317419250,305500,307000,307500,303500,10009
|
||||
20250305,090300,8266481000,307500,309000,309500,307000,6289
|
||||
20250305,090200,6328184250,309000,309500,310500,308000,7604
|
||||
20250305,090100,3979822750,310000,310000,311000,309000,5399
|
||||
20250305,090000,2305477500,310000,311500,311500,308000,7146
|
||||
|
Reference in New Issue
Block a user