Update 2025-03-05 3908 candle_min
This commit is contained in:
772
445680/min/candle-20250305.csv
Normal file
772
445680/min/candle-20250305.csv
Normal file
@@ -0,0 +1,772 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250305,215000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,214900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,214800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,214700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,214600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,214500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,214400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,214300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,214200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,214100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,214000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,213900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,213800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,213700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,213600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,213500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,213400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,213300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,213200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,213100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,213000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,212900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,212800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,212700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,212600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,212500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,212400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,212300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,212200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,212100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,212000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,211900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,211800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,211700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,211600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,211500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,211400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,211300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,211200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,211100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,211000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,210900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,210800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,210700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,210600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,210500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,210400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,210300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,210200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,210100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,210000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,205900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,205800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,205700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,205600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,205500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,205400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,205300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,205200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,205100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,205000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,204900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,204800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,204700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,204600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,204500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,204400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,204300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,204200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,204100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,204000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,203900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,203800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,203700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,203600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,203500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,203400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,203300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,203200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,203100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,203000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,202900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,202800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,202700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,202600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,202500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,202400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,202300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,202200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,202100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,202000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,201900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,201800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,201700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,201600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,201500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,201400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,201300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,201200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,201100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,201000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,200900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,200800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,200700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,200600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,200500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,200400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,200300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,200200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,200100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,200000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,195900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,195800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,195700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,195600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,195500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,195400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,195300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,195200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,195100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,195000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,194900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,194800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,194700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,194600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,194500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,194400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,194300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,194200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,194100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,194000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,193900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,193800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,193700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,193600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,193500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,193400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,193300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,193200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,193100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,193000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,192900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,192800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,192700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,192600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,192500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,192400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,192300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,192200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,192100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,192000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,191900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,191800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,191700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,191600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,191500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,191400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,191300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,191200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,191100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,191000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,190900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,190800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,190700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,190600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,190500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,190400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,190300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,190200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,190100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,190000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,185900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,185800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,185700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,185600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,185500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,185400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,185300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,185200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,185100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,185000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,184900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,184800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,184700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,184600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,184500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,184400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,184300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,184200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,184100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,184000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,183900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,183800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,183700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,183600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,183500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,183400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,183300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,183200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,183100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,183000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,182900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,182800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,182700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,182600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,182500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,182400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,182300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,182200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,182100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,182000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,181900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,181800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,181700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,181600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,181500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,181400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,181300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,181200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,181100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,181000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,180900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,180800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,180700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,180600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,180500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,180400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,180300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,180200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,180100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,180000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,175900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,175800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,175700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,175600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,175500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,175400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,175300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,175200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,175100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,175000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,174900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,174800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,174700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,174600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,174500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,174400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,174300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,174200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,174100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,174000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,173900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,173800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,173700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,173600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,173500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,173400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,173300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,173200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,173100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,173000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,172900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,172800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,172700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,172600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,172500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,172400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,172300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,172200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,172100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,172000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,171900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,171800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,171700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,171600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,171500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,171400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,171300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,171200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,171100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,171000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,170900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,170800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,170700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,170600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,170500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,170400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,170300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,170200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,170100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,170000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,165900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,165800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,165700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,165600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,165500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,165400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,165300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,165200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,165100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,165000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,164900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,164800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,164700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,164600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,164500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,164400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,164300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,164200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,164100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,164000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,163900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,163800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,163700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,163600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,163500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,163400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,163300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,163200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,163100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,163000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,162900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,162800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,162700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,162600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,162500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,162400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,162300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,162200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,162100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,162000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,161900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,161800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,161700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,161600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,161500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,161400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,161300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,161200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,161100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,161000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,160900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,160800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,160700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,160600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,160500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,160400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,160300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,160200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,160100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,160000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,155900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,155800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,155700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,155600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,155500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,155400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,155300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,155200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,155100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,155000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,154900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,154800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,154700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,154600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,154500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,154400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,154300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,154200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,154100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,154000,2134822505,14260,14260,14260,14260,0
|
||||
20250305,153900,2134822505,14260,14260,14260,14260,0
|
||||
20250305,153800,2134822505,14260,14260,14260,14260,0
|
||||
20250305,153700,2134822505,14260,14260,14260,14260,0
|
||||
20250305,153600,2134822505,14260,14260,14260,14260,0
|
||||
20250305,153500,2134822505,14260,14260,14260,14260,0
|
||||
20250305,153400,2134822505,14260,14260,14260,14260,0
|
||||
20250305,153300,2134822505,14260,14260,14260,14260,0
|
||||
20250305,153200,2134822505,14260,14260,14260,14260,0
|
||||
20250305,153100,2134822505,14260,14260,14260,14260,0
|
||||
20250305,153000,2134822505,14260,14260,14260,14260,1966
|
||||
20250305,152900,2106787345,14290,14290,14290,14290,0
|
||||
20250305,152800,2106787345,14290,14290,14290,14290,0
|
||||
20250305,152700,2106787345,14290,14290,14290,14290,0
|
||||
20250305,152600,2106787345,14290,14290,14290,14290,0
|
||||
20250305,152500,2106787345,14290,14290,14290,14290,0
|
||||
20250305,152400,2106787345,14290,14290,14290,14290,0
|
||||
20250305,152300,2106787345,14290,14290,14290,14290,0
|
||||
20250305,152200,2106787345,14290,14290,14290,14290,0
|
||||
20250305,152100,2106787345,14290,14290,14290,14290,0
|
||||
20250305,152000,2106787345,14290,14290,14290,14290,0
|
||||
20250305,151900,2106787345,14290,14260,14290,14260,164
|
||||
20250305,151800,2104446105,14250,14220,14250,14220,235
|
||||
20250305,151700,2101100105,14220,14290,14290,14220,517
|
||||
20250305,151600,2093734405,14290,14300,14300,14230,254
|
||||
20250305,151500,2090115115,14300,14300,14300,14250,137
|
||||
20250305,151400,2088157685,14300,14310,14310,14250,95
|
||||
20250305,151300,2086801995,14310,14300,14310,14260,974
|
||||
20250305,151200,2072876635,14310,14270,14310,14260,111
|
||||
20250305,151100,2071292035,14270,14300,14310,14220,467
|
||||
20250305,151000,2064628435,14320,14320,14320,14320,12
|
||||
20250305,150900,2064456595,14320,14280,14320,14280,70
|
||||
20250305,150800,2063454875,14280,14310,14310,14280,84
|
||||
20250305,150700,2062253535,14320,14390,14390,14310,50
|
||||
20250305,150600,2061537795,14330,14330,14330,14330,3
|
||||
20250305,150500,2061494805,14300,14430,14430,14300,1359
|
||||
20250305,150400,2041990915,14430,14420,14440,14420,293
|
||||
20250305,150300,2037762665,14430,14400,14460,14390,433
|
||||
20250305,150200,2031521795,14400,14430,14430,14390,984
|
||||
20250305,150100,2017352245,14410,14420,14450,14410,163
|
||||
20250305,150000,2015000025,14370,14370,14480,14370,374
|
||||
20250305,145900,2009610005,14360,14410,14410,14360,880
|
||||
20250305,145800,1996945635,14410,14430,14430,14400,298
|
||||
20250305,145700,1992651735,14420,14420,14420,14410,354
|
||||
20250305,145600,1987548885,14420,14480,14480,14420,324
|
||||
20250305,145500,1982867085,14400,14540,14560,14400,897
|
||||
20250305,145400,1969868685,14500,14380,14570,14360,6238
|
||||
20250305,145300,1879399855,14370,14210,14370,14210,4190
|
||||
20250305,145200,1819494345,14200,14190,14200,14190,345
|
||||
20250305,145100,1814596785,14190,14140,14190,14140,1520
|
||||
20250305,145000,1793071355,14140,14135,14140,14135,102
|
||||
20250305,144900,1791629220,14140,14150,14150,14140,148
|
||||
20250305,144800,1789535040,14150,14150,14150,14150,39
|
||||
20250305,144700,1788983190,14150,14150,14155,14150,111
|
||||
20250305,144600,1787412185,14150,14160,14160,14150,21
|
||||
20250305,144500,1787114935,14160,14160,14160,14150,204
|
||||
20250305,144400,1784226515,14150,14150,14150,14150,0
|
||||
20250305,144300,1784226515,14150,14150,14150,14150,0
|
||||
20250305,144200,1784226515,14150,14170,14200,14150,2864
|
||||
20250305,144100,1743570455,14170,14170,14170,14170,20
|
||||
20250305,144000,1743287055,14170,14150,14170,14140,46
|
||||
20250305,143900,1742636305,14150,14150,14150,14150,80
|
||||
20250305,143800,1741504305,14140,14140,14140,14140,47
|
||||
20250305,143700,1740839725,14150,14150,14150,14150,11
|
||||
20250305,143600,1740684075,14140,14140,14140,14140,115
|
||||
20250305,143500,1739057975,14140,14120,14140,14120,55
|
||||
20250305,143400,1738280375,14120,14150,14150,14120,150
|
||||
20250305,143300,1736161125,14180,14160,14180,14150,188
|
||||
20250305,143200,1733497175,14160,14180,14180,14155,286
|
||||
20250305,143100,1729445860,14190,14220,14220,14190,162
|
||||
20250305,143000,1727143640,14220,14200,14230,14160,536
|
||||
20250305,142900,1719521750,14160,14100,14230,14100,3956
|
||||
20250305,142800,1663564750,14100,14060,14100,14060,2290
|
||||
20250305,142700,1631301300,14060,14060,14060,14060,10
|
||||
20250305,142600,1631160700,14060,14050,14060,14050,144
|
||||
20250305,142500,1629136080,14040,14060,14060,14020,380
|
||||
20250305,142400,1623801550,14060,14050,14060,14040,393
|
||||
20250305,142300,1618277350,14040,14030,14040,14030,8
|
||||
20250305,142200,1618165060,14030,14030,14050,14030,227
|
||||
20250305,142100,1614980220,14030,14060,14080,14020,1698
|
||||
20250305,142000,1591092980,14070,13980,14070,13970,9575
|
||||
20250305,141900,1457028060,13980,13880,13980,13880,6182
|
||||
20250305,141800,1370845180,13870,13870,13880,13870,46
|
||||
20250305,141700,1370206950,13880,13880,13880,13880,4
|
||||
20250305,141600,1370151430,13880,13880,13880,13880,26
|
||||
20250305,141500,1369790550,13880,13880,13880,13880,1
|
||||
20250305,141400,1369776670,13880,13880,13880,13880,1
|
||||
20250305,141300,1369762790,13880,13880,13880,13880,2
|
||||
20250305,141200,1369735030,13880,13880,13880,13880,1
|
||||
20250305,141100,1369721150,13890,13890,13890,13890,1
|
||||
20250305,141000,1369707260,13890,13890,13890,13890,1
|
||||
20250305,140900,1369693370,13890,13890,13890,13890,0
|
||||
20250305,140800,1369693370,13890,13920,13920,13890,340
|
||||
20250305,140700,1364970740,13930,13930,13930,13930,0
|
||||
20250305,140600,1364970740,13930,13930,13930,13930,1
|
||||
20250305,140500,1364956810,13930,13930,13930,13930,105
|
||||
20250305,140400,1363494160,13930,13930,13940,13930,748
|
||||
20250305,140300,1353074510,13930,13890,13930,13890,237
|
||||
20250305,140200,1349775940,13890,13880,13920,13880,2864
|
||||
20250305,140100,1309961570,13880,13880,13880,13880,0
|
||||
20250305,140000,1309961570,13880,13830,13880,13800,502
|
||||
20250305,135900,1303026940,13890,13890,13890,13890,10
|
||||
20250305,135800,1302888040,13890,13840,13890,13840,1656
|
||||
20250305,135700,1279925640,13850,13850,13850,13850,0
|
||||
20250305,135600,1279925640,13850,13850,13850,13850,222
|
||||
20250305,135500,1276850940,13860,13850,13860,13850,73
|
||||
20250305,135400,1275839880,13850,13850,13850,13850,2173
|
||||
20250305,135300,1245743830,13820,13830,13830,13820,148
|
||||
20250305,135200,1243698430,13860,13860,13860,13860,0
|
||||
20250305,135100,1243698430,13860,13840,13860,13840,500
|
||||
20250305,135000,1236770520,13840,13840,13840,13840,0
|
||||
20250305,134900,1236770520,13840,13840,13840,13840,0
|
||||
20250305,134800,1236770520,13840,13840,13840,13840,0
|
||||
20250305,134700,1236770520,13840,13840,13840,13840,7
|
||||
20250305,134600,1236673640,13840,13840,13840,13840,25
|
||||
20250305,134500,1236327640,13840,13840,13840,13840,48
|
||||
20250305,134400,1235663320,13850,13850,13850,13850,0
|
||||
20250305,134300,1235663320,13850,13850,13850,13850,20
|
||||
20250305,134200,1235386320,13800,13800,13800,13800,0
|
||||
20250305,134100,1235386320,13800,13820,13820,13800,898
|
||||
20250305,134000,1222991520,13820,13820,13820,13820,39
|
||||
20250305,133900,1222452540,13820,13820,13820,13820,0
|
||||
20250305,133800,1222452540,13820,13820,13820,13820,0
|
||||
20250305,133700,1222452540,13820,13820,13820,13820,0
|
||||
20250305,133600,1222452540,13820,13820,13820,13820,0
|
||||
20250305,133500,1222452540,13820,13840,13840,13820,31
|
||||
20250305,133400,1222024090,13850,13850,13850,13840,63
|
||||
20250305,133300,1221151940,13890,13890,13890,13890,36
|
||||
20250305,133200,1220651900,13880,13860,13890,13860,1238
|
||||
20250305,133100,1203470670,13870,13840,13870,13840,68
|
||||
20250305,133000,1202528880,13840,13840,13840,13840,0
|
||||
20250305,132900,1202528880,13840,13840,13840,13840,0
|
||||
20250305,132800,1202528880,13840,13840,13840,13840,61
|
||||
20250305,132700,1201684640,13840,13850,13850,13840,2
|
||||
20250305,132600,1201656950,13850,13850,13850,13850,0
|
||||
20250305,132500,1201656950,13850,13850,13850,13850,0
|
||||
20250305,132400,1201656950,13850,13850,13850,13850,22
|
||||
20250305,132300,1201352250,13880,13840,13880,13840,521
|
||||
20250305,132200,1194131420,13840,13830,13840,13830,5
|
||||
20250305,132100,1194062260,13830,13830,13830,13830,3
|
||||
20250305,132000,1194020770,13860,13800,13860,13790,1357
|
||||
20250305,131900,1175231600,13800,13770,13800,13750,787
|
||||
20250305,131800,1164393410,13770,13780,13790,13770,6
|
||||
20250305,131700,1164310740,13780,13790,13800,13760,503
|
||||
20250305,131600,1157386180,13800,13790,13800,13760,84
|
||||
20250305,131500,1156228220,13770,13790,13800,13770,261
|
||||
20250305,131400,1152629480,13800,13790,13800,13790,108
|
||||
20250305,131300,1151139520,13790,13760,13790,13760,249
|
||||
20250305,131200,1147710480,13750,13740,13750,13720,1078
|
||||
20250305,131100,1132898010,13740,13740,13740,13730,213
|
||||
20250305,131000,1129971960,13620,13730,13740,13620,1246
|
||||
20250305,130900,1112950100,13730,13730,13730,13730,1
|
||||
20250305,130800,1112936370,13730,13730,13730,13730,1
|
||||
20250305,130700,1112922640,13730,13700,13730,13700,8
|
||||
20250305,130600,1112812950,13730,13730,13730,13730,4
|
||||
20250305,130500,1112758030,13730,13730,13730,13730,74
|
||||
20250305,130400,1111742010,13730,13700,13730,13700,663
|
||||
20250305,130300,1102646110,13700,13700,13700,13700,4
|
||||
20250305,130200,1102591310,13700,13700,13700,13700,1
|
||||
20250305,130100,1102577610,13700,13680,13700,13680,18
|
||||
20250305,130000,1102331290,13680,13720,13720,13680,925
|
||||
20250305,125900,1089658370,13720,13720,13720,13720,1
|
||||
20250305,125800,1089644650,13720,13720,13720,13710,105
|
||||
20250305,125700,1088205060,13720,13720,13720,13710,77
|
||||
20250305,125600,1087149270,13710,13700,13710,13700,104
|
||||
20250305,125500,1085724410,13710,13690,13710,13690,263
|
||||
20250305,125400,1082121000,13690,13690,13690,13690,5
|
||||
20250305,125300,1082052550,13690,13680,13690,13680,104
|
||||
20250305,125200,1080628810,13690,13690,13690,13690,2
|
||||
20250305,125100,1080601430,13660,13690,13690,13660,90
|
||||
20250305,125000,1079371720,13680,13690,13690,13680,5
|
||||
20250305,124900,1079303310,13680,13690,13690,13680,54
|
||||
20250305,124800,1078564420,13690,13690,13690,13690,2
|
||||
20250305,124700,1078537040,13690,13690,13690,13690,15
|
||||
20250305,124600,1078331690,13690,13690,13690,13690,0
|
||||
20250305,124500,1078331690,13690,13690,13690,13690,0
|
||||
20250305,124400,1078331690,13690,13700,13700,13550,1039
|
||||
20250305,124300,1064213010,13700,13660,13700,13600,1148
|
||||
20250305,124200,1048570890,13660,13670,13670,13660,300
|
||||
20250305,124100,1044471060,13700,13700,13700,13700,0
|
||||
20250305,124000,1044471060,13700,13700,13700,13700,18
|
||||
20250305,123900,1044224460,13700,13700,13700,13700,100
|
||||
20250305,123800,1042854460,13700,13700,13700,13700,110
|
||||
20250305,123700,1041347460,13700,13700,13700,13700,0
|
||||
20250305,123600,1041347460,13700,13700,13700,13700,0
|
||||
20250305,123500,1041347460,13700,13700,13700,13700,0
|
||||
20250305,123400,1041347460,13700,13700,13700,13700,100
|
||||
20250305,123300,1039977460,13700,13700,13700,13700,10
|
||||
20250305,123200,1039840460,13630,13630,13630,13630,0
|
||||
20250305,123100,1039840460,13630,13630,13630,13630,0
|
||||
20250305,123000,1039840460,13630,13630,13630,13630,0
|
||||
20250305,122900,1039840460,13630,13630,13630,13630,0
|
||||
20250305,122800,1039840460,13630,13650,13650,13630,100
|
||||
20250305,122700,1038477070,13680,13690,13700,13680,105
|
||||
20250305,122600,1037039920,13690,13650,13690,13650,212
|
||||
20250305,122500,1034145740,13650,13650,13650,13650,0
|
||||
20250305,122400,1034145740,13650,13630,13650,13630,1557
|
||||
20250305,122300,1012895630,13640,13650,13650,13640,186
|
||||
20250305,122200,1010356890,13650,13650,13650,13650,0
|
||||
20250305,122100,1010356890,13650,13650,13650,13650,21
|
||||
20250305,122000,1010070240,13650,13650,13650,13650,1
|
||||
20250305,121900,1010056590,13650,13640,13650,13630,45
|
||||
20250305,121800,1009443030,13650,13650,13650,13650,161
|
||||
20250305,121700,1007245380,13650,13640,13650,13640,149
|
||||
20250305,121600,1005213010,13640,13630,13640,13630,416
|
||||
20250305,121500,999542770,13630,13630,13630,13630,2
|
||||
20250305,121400,999515510,13630,13630,13630,13630,3
|
||||
20250305,121300,999474620,13630,13630,13630,13630,2
|
||||
20250305,121200,999447360,13630,13620,13630,13620,2
|
||||
20250305,121100,999420110,13560,13600,13600,13560,1000
|
||||
20250305,121000,985830220,13630,13630,13630,13630,0
|
||||
20250305,120900,985830220,13630,13630,13630,13630,0
|
||||
20250305,120800,985830220,13630,13630,13630,13630,50
|
||||
20250305,120700,985148720,13630,13630,13630,13630,56
|
||||
20250305,120600,984385440,13630,13630,13630,13630,55
|
||||
20250305,120500,983635790,13630,13610,13630,13610,173
|
||||
20250305,120400,981279260,13630,13630,13630,13630,100
|
||||
20250305,120300,979916260,13630,13630,13630,13630,0
|
||||
20250305,120200,979916260,13630,13630,13630,13630,9
|
||||
20250305,120100,979793590,13630,13640,13640,13630,61
|
||||
20250305,120000,978961560,13600,13610,13610,13580,930
|
||||
20250305,115900,966314630,13620,13620,13620,13620,20
|
||||
20250305,115800,966042230,13610,13640,13640,13610,696
|
||||
20250305,115700,956567650,13650,13650,13650,13650,3
|
||||
20250305,115600,956526700,13650,13650,13650,13650,7
|
||||
20250305,115500,956431150,13650,13650,13650,13650,21
|
||||
20250305,115400,956144500,13650,13650,13650,13650,17
|
||||
20250305,115300,955912450,13640,13640,13640,13640,0
|
||||
20250305,115200,955912450,13640,13640,13640,13640,0
|
||||
20250305,115100,955912450,13640,13640,13640,13640,30
|
||||
20250305,115000,955503250,13630,13630,13630,13630,200
|
||||
20250305,114900,952777250,13630,13630,13630,13630,100
|
||||
20250305,114800,951414250,13630,13630,13630,13630,0
|
||||
20250305,114700,951414250,13630,13650,13650,13630,53
|
||||
20250305,114600,950690840,13650,13640,13650,13640,519
|
||||
20250305,114500,943611660,13640,13650,13650,13640,323
|
||||
20250305,114400,939204470,13660,13660,13660,13660,14
|
||||
20250305,114300,939013230,13660,13670,13670,13660,293
|
||||
20250305,114200,935009500,13680,13700,13700,13680,31
|
||||
20250305,114100,934584820,13700,13700,13700,13700,8
|
||||
20250305,114000,934475220,13700,13700,13700,13700,549
|
||||
20250305,113900,926953920,13710,13700,13710,13700,385
|
||||
20250305,113800,921679210,13670,13670,13670,13670,0
|
||||
20250305,113700,921679210,13670,13670,13670,13670,7
|
||||
20250305,113600,921583520,13670,13670,13670,13670,0
|
||||
20250305,113500,921583520,13670,13680,13680,13670,33
|
||||
20250305,113400,921132130,13680,13680,13680,13680,0
|
||||
20250305,113300,921132130,13680,13680,13680,13680,2
|
||||
20250305,113200,921104770,13650,13670,13670,13650,640
|
||||
20250305,113100,912361510,13670,13700,13700,13670,234
|
||||
20250305,113000,909160810,13690,13710,13710,13690,1182
|
||||
20250305,112900,892961940,13720,13720,13720,13720,0
|
||||
20250305,112800,892961940,13720,13720,13720,13720,34
|
||||
20250305,112700,892495460,13720,13730,13730,13720,1358
|
||||
20250305,112600,873863080,13800,13800,13800,13800,0
|
||||
20250305,112500,873863080,13800,13800,13800,13800,0
|
||||
20250305,112400,873863080,13800,13800,13800,13800,1
|
||||
20250305,112300,873849280,13730,13730,13730,13730,40
|
||||
20250305,112200,873300080,13730,13750,13750,13730,181
|
||||
20250305,112100,870813200,13750,13750,13750,13750,0
|
||||
20250305,112000,870813200,13750,13750,13750,13750,1
|
||||
20250305,111900,870799450,13750,13800,13800,13750,144
|
||||
20250305,111800,868814350,13740,13740,13740,13740,0
|
||||
20250305,111700,868814350,13740,13740,13740,13740,16
|
||||
20250305,111600,868594510,13730,13780,13780,13710,3787
|
||||
20250305,111500,816618410,13840,13840,13840,13840,0
|
||||
20250305,111400,816618410,13840,13840,13840,13840,0
|
||||
20250305,111300,816618410,13840,13780,13840,13780,308
|
||||
20250305,111200,812374110,13840,13840,13840,13840,0
|
||||
20250305,111100,812374110,13840,13840,13840,13790,300
|
||||
20250305,111000,808236150,13850,13850,13850,13850,0
|
||||
20250305,110900,808236150,13850,13850,13850,13850,519
|
||||
20250305,110800,801048000,13800,13850,13850,13800,266
|
||||
20250305,110700,797373900,13850,13800,13850,13800,19
|
||||
20250305,110600,797111150,13800,13800,13800,13800,345
|
||||
20250305,110500,792350150,13850,13850,13850,13850,0
|
||||
20250305,110400,792350150,13850,13850,13850,13850,0
|
||||
20250305,110300,792350150,13850,13850,13850,13850,0
|
||||
20250305,110200,792350150,13850,13850,13850,13850,0
|
||||
20250305,110100,792350150,13850,13820,13850,13810,350
|
||||
20250305,110000,787514270,13830,13840,13850,13830,361
|
||||
20250305,105900,782517990,13810,13810,13810,13810,1
|
||||
20250305,105800,782504180,13820,13820,13820,13820,0
|
||||
20250305,105700,782504180,13820,13820,13820,13820,0
|
||||
20250305,105600,782504180,13820,13820,13820,13820,0
|
||||
20250305,105500,782504180,13820,13830,13830,13820,206
|
||||
20250305,105400,779655990,13820,13820,13820,13820,0
|
||||
20250305,105300,779655990,13820,13820,13820,13820,175
|
||||
20250305,105200,777237490,13850,13850,13850,13850,0
|
||||
20250305,105100,777237490,13850,13850,13850,13850,0
|
||||
20250305,105000,777237490,13850,13850,13850,13850,300
|
||||
20250305,104900,773082490,13850,13850,13850,13850,98
|
||||
20250305,104800,771725190,13820,13820,13820,13820,175
|
||||
20250305,104700,769306690,13880,13880,13880,13880,303
|
||||
20250305,104600,765101050,13880,13880,13880,13880,0
|
||||
20250305,104500,765101050,13880,13800,13880,13790,3522
|
||||
20250305,104400,716493530,13800,13800,13800,13800,5288
|
||||
20250305,104300,643519130,13800,13830,13830,13790,2460
|
||||
20250305,104200,609569250,13830,13830,13830,13830,232
|
||||
20250305,104100,606360690,13840,13840,13840,13840,460
|
||||
20250305,104000,599994290,13840,13840,13840,13840,30
|
||||
20250305,103900,599579090,13850,13850,13850,13850,0
|
||||
20250305,103800,599579090,13850,13850,13850,13850,125
|
||||
20250305,103700,597847840,13850,13860,13860,13850,185
|
||||
20250305,103600,595285150,13860,13860,13860,13860,126
|
||||
20250305,103500,593538790,13860,13860,13860,13860,0
|
||||
20250305,103400,593538790,13860,13860,13860,13860,0
|
||||
20250305,103300,593538790,13860,13910,13910,13860,111
|
||||
20250305,103200,591997780,13860,13860,13860,13860,0
|
||||
20250305,103100,591997780,13860,13880,13880,13860,66
|
||||
20250305,103000,591081800,13930,13920,13930,13920,166
|
||||
20250305,102900,588771070,13890,13890,13890,13890,0
|
||||
20250305,102800,588771070,13890,13890,13890,13890,0
|
||||
20250305,102700,588771070,13890,13920,13920,13890,1276
|
||||
20250305,102600,571026430,13910,13910,13910,13910,0
|
||||
20250305,102500,571026430,13910,13910,13920,13910,439
|
||||
20250305,102400,564919930,13880,13880,13900,13880,366
|
||||
20250305,102300,559834630,13880,13880,13880,13880,63
|
||||
20250305,102200,558960190,13880,13880,13880,13880,349
|
||||
20250305,102100,554116070,13860,13820,13860,13810,707
|
||||
20250305,102000,544347870,13820,13820,13820,13820,110
|
||||
20250305,101900,542827670,13800,13810,13810,13800,610
|
||||
20250305,101800,534407210,13810,13810,13810,13810,13
|
||||
20250305,101700,534227680,13830,13830,13830,13830,0
|
||||
20250305,101600,534227680,13830,13810,13830,13810,47
|
||||
20250305,101500,533577710,13820,13820,13820,13820,122
|
||||
20250305,101400,531891670,13860,13850,13860,13850,548
|
||||
20250305,101300,524301440,13860,13860,13860,13860,27
|
||||
20250305,101200,523927220,13830,13840,13840,13830,504
|
||||
20250305,101100,516955860,13820,13820,13820,13820,0
|
||||
20250305,101000,516955860,13820,13860,13860,13820,411
|
||||
20250305,100900,511266930,13870,13880,13880,13870,176
|
||||
20250305,100800,508824180,13900,13900,13900,13900,1
|
||||
20250305,100700,508810280,13900,13900,13900,13900,1
|
||||
20250305,100600,508796380,13890,13890,13890,13890,7
|
||||
20250305,100500,508699150,13890,13890,13890,13890,3
|
||||
20250305,100400,508657480,13870,13890,13890,13870,124
|
||||
20250305,100300,506936520,13890,13880,13890,13880,380
|
||||
20250305,100200,501659120,13880,13880,13880,13880,50
|
||||
20250305,100100,500965120,13880,13880,13880,13880,13
|
||||
20250305,100000,500784680,13880,13880,13880,13880,0
|
||||
20250305,095900,500784680,13880,13880,13880,13880,100
|
||||
20250305,095800,499396680,13880,13860,13880,13840,162
|
||||
20250305,095700,497152400,13890,13890,13890,13890,100
|
||||
20250305,095600,495763400,13880,13880,13880,13880,0
|
||||
20250305,095500,495763400,13880,13880,13880,13880,0
|
||||
20250305,095400,495763400,13880,13880,13880,13880,13
|
||||
20250305,095300,495582960,13880,13870,13880,13870,295
|
||||
20250305,095200,491490360,13880,13880,13880,13880,0
|
||||
20250305,095100,491490360,13880,13880,13880,13880,8
|
||||
20250305,095000,491379320,13880,13880,13880,13850,566
|
||||
20250305,094900,483532090,13880,13890,13890,13880,45
|
||||
20250305,094800,482907480,13890,13870,13890,13860,361
|
||||
20250305,094700,477900440,13870,13840,13870,13840,16
|
||||
20250305,094600,477678820,13840,13870,13870,13840,51
|
||||
20250305,094500,476972950,13870,13880,13880,13840,282
|
||||
20250305,094400,473069930,13850,13870,13880,13850,306
|
||||
20250305,094300,468827400,13880,13880,13880,13850,146
|
||||
20250305,094200,466802160,13890,13850,13890,13830,58
|
||||
20250305,094100,465999040,13840,13780,13840,13780,525
|
||||
20250305,094000,458763790,13780,13780,13780,13780,850
|
||||
20250305,093900,447050790,13770,13770,13770,13770,0
|
||||
20250305,093800,447050790,13770,13850,13850,13770,4917
|
||||
20250305,093700,379342330,13770,13780,13780,13770,5
|
||||
20250305,093600,379273460,13770,13770,13770,13770,732
|
||||
20250305,093500,369193820,13770,13780,13780,13770,500
|
||||
20250305,093400,362308350,13770,13790,13820,13770,134
|
||||
20250305,093300,360458430,13800,13820,13820,13800,1177
|
||||
20250305,093200,344202180,13860,13860,13860,13820,564
|
||||
20250305,093100,336398610,13860,13880,13880,13860,188
|
||||
20250305,093000,333790490,13880,13900,13900,13880,23
|
||||
20250305,092900,333471230,13880,13900,13910,13880,77
|
||||
20250305,092800,332401050,13910,13900,13910,13900,2
|
||||
20250305,092700,332373240,13850,13870,13870,13850,407
|
||||
20250305,092600,326734600,13860,13860,13860,13860,0
|
||||
20250305,092500,326734600,13860,13880,13880,13860,268
|
||||
20250305,092400,323017080,13950,13920,13950,13880,298
|
||||
20250305,092300,318876430,13920,13960,13960,13920,68
|
||||
20250305,092200,317927560,13960,13960,13960,13960,17
|
||||
20250305,092100,317690240,13980,13925,13980,13925,976
|
||||
20250305,092000,304059920,13900,13950,13950,13900,481
|
||||
20250305,091900,297368490,13950,13930,13950,13920,143
|
||||
20250305,091800,295377170,13930,13940,13940,13930,173
|
||||
20250305,091700,292966770,13950,13940,13950,13940,84
|
||||
20250305,091600,291795570,13940,13940,13950,13920,1142
|
||||
20250305,091500,275893640,13940,13960,13980,13940,4473
|
||||
20250305,091400,213459430,13960,13940,13960,13940,1351
|
||||
20250305,091300,194612650,13940,13930,13960,13920,609
|
||||
20250305,091200,186121750,13910,13910,13930,13910,439
|
||||
20250305,091100,180015000,13930,13960,13980,13930,839
|
||||
20250305,091000,168298720,13960,13910,13960,13910,755
|
||||
20250305,090900,157777340,13890,13890,13890,13890,86
|
||||
20250305,090800,156582800,13920,13870,13920,13870,2364
|
||||
20250305,090700,123736630,13870,13910,13930,13870,303
|
||||
20250305,090600,119523190,13910,13940,13940,13910,88
|
||||
20250305,090500,118298510,13940,13900,13990,13900,2459
|
||||
20250305,090400,84031170,13840,13930,13930,13840,378
|
||||
20250305,090300,78784830,13890,13810,13940,13800,1488
|
||||
20250305,090200,58088560,13800,13860,13950,13780,1712
|
||||
20250305,090100,34334720,13890,13700,13940,13700,883
|
||||
20250305,090000,22080900,13680,13440,13680,13440,1140
|
||||
|
Reference in New Issue
Block a user