Update 2025-03-05 3908 candle_min
This commit is contained in:
784
475830/min/candle-20250305.csv
Normal file
784
475830/min/candle-20250305.csv
Normal file
@@ -0,0 +1,784 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250305,220200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,220100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,220000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,215900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,215800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,215700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,215600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,215500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,215400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,215300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,215200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,215100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,215000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,214900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,214800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,214700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,214600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,214500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,214400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,214300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,214200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,214100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,214000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,213900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,213800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,213700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,213600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,213500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,213400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,213300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,213200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,213100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,213000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,212900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,212800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,212700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,212600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,212500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,212400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,212300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,212200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,212100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,212000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,211900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,211800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,211700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,211600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,211500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,211400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,211300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,211200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,211100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,211000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,210900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,210800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,210700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,210600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,210500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,210400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,210300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,210200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,210100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,210000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,205900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,205800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,205700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,205600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,205500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,205400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,205300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,205200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,205100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,205000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,204900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,204800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,204700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,204600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,204500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,204400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,204300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,204200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,204100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,204000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,203900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,203800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,203700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,203600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,203500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,203400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,203300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,203200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,203100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,203000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,202900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,202800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,202700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,202600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,202500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,202400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,202300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,202200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,202100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,202000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,201900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,201800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,201700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,201600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,201500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,201400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,201300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,201200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,201100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,201000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,200900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,200800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,200700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,200600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,200500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,200400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,200300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,200200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,200100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,200000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,195900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,195800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,195700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,195600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,195500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,195400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,195300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,195200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,195100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,195000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,194900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,194800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,194700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,194600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,194500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,194400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,194300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,194200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,194100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,194000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,193900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,193800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,193700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,193600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,193500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,193400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,193300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,193200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,193100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,193000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,192900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,192800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,192700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,192600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,192500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,192400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,192300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,192200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,192100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,192000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,191900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,191800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,191700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,191600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,191500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,191400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,191300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,191200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,191100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,191000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,190900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,190800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,190700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,190600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,190500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,190400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,190300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,190200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,190100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,190000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,185900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,185800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,185700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,185600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,185500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,185400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,185300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,185200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,185100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,185000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,184900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,184800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,184700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,184600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,184500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,184400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,184300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,184200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,184100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,184000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,183900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,183800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,183700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,183600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,183500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,183400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,183300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,183200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,183100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,183000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,182900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,182800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,182700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,182600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,182500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,182400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,182300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,182200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,182100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,182000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,181900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,181800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,181700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,181600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,181500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,181400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,181300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,181200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,181100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,181000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,180900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,180800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,180700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,180600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,180500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,180400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,180300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,180200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,180100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,180000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,175900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,175800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,175700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,175600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,175500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,175400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,175300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,175200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,175100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,175000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,174900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,174800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,174700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,174600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,174500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,174400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,174300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,174200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,174100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,174000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,173900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,173800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,173700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,173600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,173500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,173400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,173300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,173200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,173100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,173000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,172900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,172800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,172700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,172600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,172500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,172400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,172300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,172200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,172100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,172000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,171900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,171800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,171700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,171600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,171500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,171400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,171300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,171200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,171100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,171000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,170900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,170800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,170700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,170600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,170500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,170400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,170300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,170200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,170100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,170000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,165900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,165800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,165700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,165600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,165500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,165400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,165300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,165200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,165100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,165000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,164900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,164800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,164700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,164600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,164500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,164400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,164300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,164200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,164100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,164000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,163900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,163800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,163700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,163600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,163500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,163400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,163300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,163200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,163100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,163000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,162900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,162800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,162700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,162600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,162500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,162400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,162300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,162200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,162100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,162000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,161900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,161800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,161700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,161600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,161500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,161400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,161300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,161200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,161100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,161000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,160900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,160800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,160700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,160600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,160500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,160400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,160300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,160200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,160100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,160000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,155900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,155800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,155700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,155600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,155500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,155400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,155300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,155200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,155100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,155000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,154900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,154800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,154700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,154600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,154500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,154400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,154300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,154200,37129824550,30100,30100,30100,30100,0
|
||||
20250305,154100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,154000,37129824550,30100,30100,30100,30100,0
|
||||
20250305,153900,37129824550,30100,30100,30100,30100,0
|
||||
20250305,153800,37129824550,30100,30100,30100,30100,0
|
||||
20250305,153700,37129824550,30100,30100,30100,30100,0
|
||||
20250305,153600,37129824550,30100,30100,30100,30100,0
|
||||
20250305,153500,37129824550,30100,30100,30100,30100,0
|
||||
20250305,153400,37129824550,30100,30100,30100,30100,0
|
||||
20250305,153300,37129824550,30100,30100,30100,30100,0
|
||||
20250305,153200,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,153100,37129824550,30100,30100,30100,30100,0
|
||||
20250305,153000,37129824550,30100,30100,30100,30100,29598
|
||||
20250305,152900,36238924750,30350,30350,30350,30350,0
|
||||
20250305,152800,36238924750,30350,30350,30350,30350,0
|
||||
20250305,152700,36238924750,30350,30350,30350,30350,0
|
||||
20250305,152600,36238924750,30350,30350,30350,30350,0
|
||||
20250305,152500,36238924750,30350,30350,30350,30350,0
|
||||
20250305,152400,36238924750,30350,30350,30350,30350,0
|
||||
20250305,152300,36238924750,30350,30350,30350,30350,0
|
||||
20250305,152200,36238924750,30350,30350,30350,30350,0
|
||||
20250305,152100,36238924750,30350,30350,30350,30350,0
|
||||
20250305,152000,36238924750,30350,30350,30350,30350,0
|
||||
20250305,151900,36238924750,30350,30300,30400,30250,6783
|
||||
20250305,151800,36033103750,30300,30250,30300,30250,3908
|
||||
20250305,151700,35914753350,30250,30350,30350,30250,3632
|
||||
20250305,151600,35804712100,30350,30300,30400,30300,2827
|
||||
20250305,151500,35718989750,30300,30250,30350,30250,1652
|
||||
20250305,151400,35668980900,30250,30350,30400,30250,11167
|
||||
20250305,151300,35330327100,30350,30400,30450,30350,1772
|
||||
20250305,151200,35276460575,30400,30400,30400,30400,1233
|
||||
20250305,151100,35238977375,30400,30450,30500,30350,5456
|
||||
20250305,151000,35073055275,30450,30450,30450,30400,1730
|
||||
20250305,150900,35020389125,30500,30550,30600,30500,4291
|
||||
20250305,150800,34889354050,30550,30450,30550,30450,4362
|
||||
20250305,150700,34756362650,30450,30400,30450,30350,1724
|
||||
20250305,150600,34703953650,30400,30400,30400,30300,2970
|
||||
20250305,150500,34613811500,30400,30300,30400,30300,1520
|
||||
20250305,150400,34567698400,30350,30350,30350,30250,1680
|
||||
20250305,150300,34516814000,30300,30350,30350,30300,3012
|
||||
20250305,150200,34425524150,30350,30350,30400,30300,1588
|
||||
20250305,150100,34377350350,30350,30350,30400,30350,964
|
||||
20250305,150000,34348091975,30350,30350,30400,30300,234
|
||||
20250305,145900,34340990325,30350,30350,30350,30300,606
|
||||
20250305,145800,34322609875,30350,30300,30350,30275,1628
|
||||
20250305,145700,34273277350,30300,30300,30400,30250,3755
|
||||
20250305,145600,34159524900,30300,30400,30400,30300,3431
|
||||
20250305,145500,34055502850,30400,30350,30400,30300,1564
|
||||
20250305,145400,34008031125,30350,30350,30350,30300,2945
|
||||
20250305,145300,33918774100,30350,30350,30400,30300,726
|
||||
20250305,145200,33896740200,30350,30350,30350,30300,875
|
||||
20250305,145100,33870184600,30300,30400,30400,30300,1014
|
||||
20250305,145000,33839422350,30400,30400,30400,30350,572
|
||||
20250305,144900,33822050450,30400,30400,30500,30350,1957
|
||||
20250305,144800,33762627400,30350,30400,30450,30350,3145
|
||||
20250305,144700,33666984850,30350,30300,30350,30300,2969
|
||||
20250305,144600,33576959550,30350,30450,30450,30300,4447
|
||||
20250305,144500,33441937150,30450,30500,30500,30400,1729
|
||||
20250305,144400,33389288850,30500,30500,30500,30450,905
|
||||
20250305,144300,33361729950,30450,30500,30500,30450,4281
|
||||
20250305,144200,33231322050,30500,30500,30550,30450,1040
|
||||
20250305,144100,33199602000,30500,30550,30550,30450,977
|
||||
20250305,144000,33169821200,30600,30650,30650,30500,3949
|
||||
20250305,143900,33049178250,30650,30650,30650,30600,562
|
||||
20250305,143800,33031955450,30600,30600,30650,30600,1751
|
||||
20250305,143700,32978345200,30600,30650,30700,30600,1047
|
||||
20250305,143600,32946263050,30700,30700,30700,30650,36
|
||||
20250305,143500,32945158350,30650,30700,30700,30600,1556
|
||||
20250305,143400,32897493500,30700,30700,30700,30650,296
|
||||
20250305,143300,32888412650,30700,30650,30700,30600,1760
|
||||
20250305,143200,32834537900,30650,30750,30750,30600,2416
|
||||
20250305,143100,32760450500,30750,30675,30800,30675,5704
|
||||
20250305,143000,32585312675,30675,30650,30675,30650,186
|
||||
20250305,142900,32579610850,30650,30600,30700,30600,491
|
||||
20250305,142800,32564562500,30600,30650,30650,30600,1959
|
||||
20250305,142700,32504608200,30600,30600,30650,30600,526
|
||||
20250305,142600,32488500550,30650,30650,30650,30550,1680
|
||||
20250305,142500,32437091400,30650,30550,30650,30550,1783
|
||||
20250305,142400,32382544000,30550,30500,30550,30450,962
|
||||
20250305,142300,32353175100,30500,30450,30550,30450,3590
|
||||
20250305,142200,32243708000,30450,30400,30450,30375,631
|
||||
20250305,142100,32224521300,30400,30400,30400,30350,139
|
||||
20250305,142000,32220299600,30400,30450,30450,30300,4211
|
||||
20250305,141900,32092369800,30450,30350,30450,30350,2186
|
||||
20250305,141800,32025954100,30350,30350,30400,30300,194
|
||||
20250305,141700,32020066775,30300,30300,30400,30250,2761
|
||||
20250305,141600,31936498125,30250,30300,30350,30250,4978
|
||||
20250305,141500,31785797425,30300,30400,30400,30250,3358
|
||||
20250305,141400,31683999975,30350,30500,30500,30350,4857
|
||||
20250305,141300,31536313275,30450,30550,30550,30450,1192
|
||||
20250305,141200,31499987625,30500,30550,30600,30500,2550
|
||||
20250305,141100,31422125875,30550,30700,30700,30550,2361
|
||||
20250305,141000,31349826775,30700,30650,30700,30600,1152
|
||||
20250305,140900,31314557075,30650,30600,30650,30600,546
|
||||
20250305,140800,31297822975,30600,30500,30600,30500,2010
|
||||
20250305,140700,31236435800,30500,30525,30525,30450,1854
|
||||
20250305,140600,31179943300,30500,30500,30500,30450,571
|
||||
20250305,140500,31162532425,30500,30550,30600,30500,1047
|
||||
20250305,140400,31130577375,30550,30500,30600,30400,858
|
||||
20250305,140300,31104437575,30500,30450,30550,30400,978
|
||||
20250305,140200,31074643425,30450,30600,30600,30400,8893
|
||||
20250305,140100,30803504725,30650,30700,30700,30600,2803
|
||||
20250305,140000,30717581375,30700,30750,30750,30700,679
|
||||
20250305,135900,30696725350,30750,30800,30800,30700,229
|
||||
20250305,135800,30689685150,30800,30700,30800,30700,517
|
||||
20250305,135700,30673793850,30750,30750,30750,30700,348
|
||||
20250305,135600,30663098550,30750,30800,30800,30750,327
|
||||
20250305,135500,30653040750,30800,30800,30800,30750,922
|
||||
20250305,135400,30624670350,30800,30800,30800,30800,661
|
||||
20250305,135300,30604311550,30750,30750,30800,30700,351
|
||||
20250305,135200,30593529900,30700,30750,30750,30700,744
|
||||
20250305,135100,30570662500,30750,30700,30750,30700,118
|
||||
20250305,135000,30567034700,30700,30750,30750,30700,816
|
||||
20250305,134900,30541959450,30750,30650,30750,30600,475
|
||||
20250305,134800,30527398650,30650,30700,30750,30650,1606
|
||||
20250305,134700,30478169300,30700,30700,30750,30700,277
|
||||
20250305,134600,30469665350,30700,30650,30700,30650,1415
|
||||
20250305,134500,30426249100,30700,30700,30700,30650,864
|
||||
20250305,134400,30399738300,30750,30650,30750,30650,156
|
||||
20250305,134300,30394956550,30650,30650,30700,30650,1821
|
||||
20250305,134200,30339142150,30700,30750,30750,30700,632
|
||||
20250305,134100,30319738350,30750,30750,30750,30700,2865
|
||||
20250305,134000,30231749025,30750,30800,30800,30750,1290
|
||||
20250305,133900,30192065825,30800,30850,30850,30800,1166
|
||||
20250305,133800,30156152375,30850,30850,30850,30850,334
|
||||
20250305,133700,30145848475,30850,30850,30950,30850,65
|
||||
20250305,133600,30143842975,30950,30850,30950,30800,216
|
||||
20250305,133500,30137182525,30800,30850,30850,30800,535
|
||||
20250305,133400,30120683175,30900,31000,31000,30900,684
|
||||
20250305,133300,30099538425,30950,31000,31050,30950,2043
|
||||
20250305,133200,30036208325,31000,31050,31050,31000,310
|
||||
20250305,133100,30026590725,31050,31000,31050,31000,253
|
||||
20250305,133000,30018747175,31000,30950,31000,30900,178
|
||||
20250305,132900,30013238175,30950,30950,30950,30950,185
|
||||
20250305,132800,30007512425,30950,31050,31050,30950,2664
|
||||
20250305,132700,29924928225,31000,30900,31050,30850,1438
|
||||
20250305,132600,29880436125,30900,30750,30900,30750,1149
|
||||
20250305,132500,29845021275,30750,30800,30800,30750,204
|
||||
20250305,132400,29838745025,30800,30750,30800,30750,737
|
||||
20250305,132300,29816080075,30750,30650,30750,30650,1877
|
||||
20250305,132200,29758484825,30650,30850,30850,30650,6528
|
||||
20250305,132100,29557765675,30850,30800,30850,30800,347
|
||||
20250305,132000,29547076225,30850,30850,30900,30800,1427
|
||||
20250305,131900,29503049075,30850,30900,30900,30800,481
|
||||
20250305,131800,29488223375,30900,30850,30900,30800,571
|
||||
20250305,131700,29470623375,30800,30850,30850,30800,2582
|
||||
20250305,131600,29391074225,30850,31000,31000,30800,4424
|
||||
20250305,131500,29254423225,31000,31000,31050,31000,654
|
||||
20250305,131400,29234146725,31000,31000,31050,31000,417
|
||||
20250305,131300,29221214175,30950,31050,31050,30950,512
|
||||
20250305,131200,29205338275,31050,31050,31050,30950,949
|
||||
20250305,131100,29175960875,31000,30950,31000,30950,1613
|
||||
20250305,131000,29126025575,30950,31050,31050,30950,2334
|
||||
20250305,130900,29053704875,31050,31050,31050,31050,709
|
||||
20250305,130800,29031690425,31050,31100,31200,31050,1269
|
||||
20250305,130700,28992177125,31100,31100,31100,31050,457
|
||||
20250305,130600,28977964775,31050,31050,31100,31000,970
|
||||
20250305,130500,28947859375,31050,30950,31050,30950,643
|
||||
20250305,130400,28927927875,31000,30950,31000,30950,462
|
||||
20250305,130300,28913626825,31000,30950,31000,30900,686
|
||||
20250305,130200,28892396625,30900,30900,30950,30850,974
|
||||
20250305,130100,28862276325,30900,30900,30900,30850,818
|
||||
20250305,130000,28837027125,30900,30950,31000,30900,2486
|
||||
20250305,125900,28760170575,30950,30950,31000,30950,176
|
||||
20250305,125800,28754721775,30950,31000,31000,30950,907
|
||||
20250305,125700,28726616575,31000,30950,31000,30950,204
|
||||
20250305,125600,28720301325,30950,31025,31025,30950,3212
|
||||
20250305,125500,28620838525,30950,30950,31000,30900,1803
|
||||
20250305,125400,28565051875,30950,30950,31000,30900,1159
|
||||
20250305,125300,28529183175,30950,30900,30950,30900,983
|
||||
20250305,125200,28498776825,30900,31000,31050,30900,1020
|
||||
20250305,125100,28467173825,31050,30900,31050,30900,88
|
||||
20250305,125000,28464450675,31100,31000,31100,30850,5619
|
||||
20250305,124900,28290797275,30950,30950,31000,30900,2221
|
||||
20250305,124800,28222099725,31000,31200,31200,31000,4194
|
||||
20250305,124700,28091979625,31200,31100,31200,31100,645
|
||||
20250305,124600,28071919025,31050,31100,31100,31050,881
|
||||
20250305,124500,28044533725,31100,31200,31200,31050,5472
|
||||
20250305,124400,27874334675,31250,31300,31300,31250,361
|
||||
20250305,124300,27863053325,31300,31200,31300,31200,826
|
||||
20250305,124200,27837265225,31250,31250,31300,31250,484
|
||||
20250305,124100,27822138825,31250,31300,31300,31250,423
|
||||
20250305,124000,27808903875,31250,31200,31300,31200,885
|
||||
20250305,123900,27781258875,31200,31150,31200,31100,1216
|
||||
20250305,123800,27743395600,31150,31150,31200,31100,2433
|
||||
20250305,123700,27667607400,31200,31300,31300,31200,2135
|
||||
20250305,123600,27600943700,31300,31300,31350,31250,2338
|
||||
20250305,123500,27527762500,31300,31400,31400,31300,229
|
||||
20250305,123400,27520591200,31350,31350,31350,31300,683
|
||||
20250305,123300,27499180650,31400,31350,31400,31350,141
|
||||
20250305,123200,27494758700,31400,31300,31450,31300,1281
|
||||
20250305,123100,27454629700,31300,31500,31500,31300,3221
|
||||
20250305,123000,27353658700,31450,31550,31600,31450,4408
|
||||
20250305,122900,27214754200,31550,31600,31600,31550,1145
|
||||
20250305,122800,27178575400,31600,31550,31650,31550,4632
|
||||
20250305,122700,27032221450,31550,31550,31550,31400,3669
|
||||
20250305,122600,26916694150,31500,31550,31600,31500,2661
|
||||
20250305,122500,26832747700,31550,31300,31550,31300,3372
|
||||
20250305,122400,26726633800,31350,31300,31400,31250,1627
|
||||
20250305,122300,26675652350,31350,31350,31350,31300,1982
|
||||
20250305,122200,26613597350,31350,31450,31450,31350,1674
|
||||
20250305,122100,26561069275,31450,31450,31500,31425,671
|
||||
20250305,122000,26539943775,31450,31500,31600,31450,2473
|
||||
20250305,121900,26462010075,31500,31250,31600,31150,5088
|
||||
20250305,121800,26302105275,31250,31150,31250,31150,2644
|
||||
20250305,121700,26219619325,31150,31150,31150,31100,568
|
||||
20250305,121600,26201947675,31100,31200,31200,31100,1384
|
||||
20250305,121500,26158809625,31200,31125,31200,31050,1206
|
||||
20250305,121400,26121296175,31150,31200,31200,31100,730
|
||||
20250305,121300,26098531425,31200,31150,31200,31150,932
|
||||
20250305,121200,26069462925,31150,31100,31150,31100,275
|
||||
20250305,121100,26060905325,31100,31050,31150,31000,1820
|
||||
20250305,121000,26004262075,31000,30900,31000,30900,1210
|
||||
20250305,120900,25966815125,30950,30950,30950,30900,1918
|
||||
20250305,120800,25907543275,30950,31000,31000,30950,1097
|
||||
20250305,120700,25873570575,31000,31000,31000,31000,375
|
||||
20250305,120600,25861945575,31000,31050,31050,31000,965
|
||||
20250305,120500,25832014275,30950,31150,31150,30950,3869
|
||||
20250305,120400,25712073175,31150,31350,31350,31150,4755
|
||||
20250305,120300,25563466375,31350,31200,31450,31150,9880
|
||||
20250305,120200,25253851350,31200,31050,31200,30950,9839
|
||||
20250305,120100,24948171425,31000,31350,31500,31000,6826
|
||||
20250305,120000,24734841975,31400,30700,31550,30700,20650
|
||||
20250305,115900,24091140925,30700,30850,30950,30700,7975
|
||||
20250305,115800,23845226025,30950,30600,31000,30600,12316
|
||||
20250305,115700,23465352675,30600,30200,30800,30150,13822
|
||||
20250305,115600,23045556325,30200,30225,30250,30200,917
|
||||
20250305,115500,23017819500,30225,30225,30225,30200,1477
|
||||
20250305,115400,22973205375,30225,30250,30350,30200,928
|
||||
20250305,115300,22945146950,30250,30300,30300,30250,2220
|
||||
20250305,115200,22877953200,30300,30300,30350,30250,1044
|
||||
20250305,115100,22846298150,30300,30250,30300,30250,181
|
||||
20250305,115000,22840816350,30200,30200,30250,30200,2575
|
||||
20250305,114900,22762955375,30150,30150,30250,30150,997
|
||||
20250305,114800,22732850575,30150,30200,30200,30150,261
|
||||
20250305,114700,22724969925,30200,30150,30200,30100,916
|
||||
20250305,114600,22697355575,30150,30250,30250,30150,835
|
||||
20250305,114500,22672149925,30250,30150,30250,30100,983
|
||||
20250305,114400,22642537125,30100,30050,30100,30050,2683
|
||||
20250305,114300,22561899525,30050,30250,30250,30050,5742
|
||||
20250305,114200,22388903375,30250,30250,30250,30200,1112
|
||||
20250305,114100,22355291225,30250,30200,30250,30150,1470
|
||||
20250305,114000,22310882475,30200,30200,30250,30150,2495
|
||||
20250305,113900,22235487525,30150,30150,30200,30100,1062
|
||||
20250305,113800,22203467825,30150,30150,30200,30100,5183
|
||||
20250305,113700,22047032700,30150,30100,30150,30050,935
|
||||
20250305,113600,22018882775,30100,30100,30150,30050,4113
|
||||
20250305,113500,21895140475,30100,30150,30150,30100,954
|
||||
20250305,113400,21866423025,30150,30200,30200,30100,2095
|
||||
20250305,113300,21803228225,30200,30150,30250,30150,1108
|
||||
20250305,113200,21769799300,30150,30300,30300,30150,2706
|
||||
20250305,113100,21688042400,30300,30100,30300,30050,5613
|
||||
20250305,113000,21518665950,30100,30050,30200,30000,4790
|
||||
20250305,112900,21374569550,30050,29800,30050,29800,7750
|
||||
20250305,112800,21142776350,29850,30250,30250,29800,29268
|
||||
20250305,112700,20264207900,30300,30400,30400,30250,4996
|
||||
20250305,112600,20112770250,30350,30350,30400,30350,984
|
||||
20250305,112500,20082895200,30350,30350,30400,30300,2510
|
||||
20250305,112400,20006795950,30350,30350,30400,30350,3684
|
||||
20250305,112300,19894925450,30400,30300,30400,30300,1350
|
||||
20250305,112200,19853919500,30300,30300,30350,30200,6613
|
||||
20250305,112100,19653701875,30250,30200,30350,30150,6424
|
||||
20250305,112000,19459564475,30150,30300,30300,30000,38984
|
||||
20250305,111900,18285798050,30350,30350,30450,30300,9564
|
||||
20250305,111800,17995160700,30350,30400,30500,30250,14006
|
||||
20250305,111700,17570397100,30400,30600,30650,30400,7144
|
||||
20250305,111600,17352410900,30600,30600,30650,30550,4782
|
||||
20250305,111500,17206238025,30600,30450,30600,30450,3224
|
||||
20250305,111400,17107762100,30450,30750,30750,30400,24656
|
||||
20250305,111300,16353628475,30750,30800,30800,30750,936
|
||||
20250305,111200,16324841650,30800,30750,30800,30700,3542
|
||||
20250305,111100,16215920600,30750,30750,30800,30750,4811
|
||||
20250305,111000,16067981475,30800,30775,30800,30700,10051
|
||||
20250305,110900,15758823250,30750,30900,30950,30750,6397
|
||||
20250305,110800,15561622050,30900,31000,31100,30900,4524
|
||||
20250305,110700,15421619300,31000,31000,31150,31000,4009
|
||||
20250305,110600,15297197150,31050,31050,31050,30950,7481
|
||||
20250305,110500,15065414500,31000,31100,31100,30950,9236
|
||||
20250305,110400,14779061950,31050,31250,31250,31050,6445
|
||||
20250305,110300,14578283900,31200,31300,31300,31200,7955
|
||||
20250305,110200,14329611050,31300,31250,31300,31250,384
|
||||
20250305,110100,14317603450,31250,31250,31350,31250,1375
|
||||
20250305,110000,14274588550,31250,31300,31350,31250,1925
|
||||
20250305,105900,14214336525,31300,31300,31350,31250,4295
|
||||
20250305,105800,14079913200,31300,31350,31350,31250,9044
|
||||
20250305,105700,13796682950,31350,31400,31400,31350,6619
|
||||
20250305,105600,13589118650,31350,31500,31500,31350,5205
|
||||
20250305,105500,13425585700,31500,31500,31525,31450,2183
|
||||
20250305,105400,13356821675,31450,31450,31500,31450,1412
|
||||
20250305,105300,13312391225,31450,31500,31500,31400,3631
|
||||
20250305,105200,13198299050,31500,31600,31600,31500,1907
|
||||
20250305,105100,13138184050,31600,31650,31650,31550,1711
|
||||
20250305,105000,13084132900,31600,31600,31650,31600,391
|
||||
20250305,104900,13071767000,31600,31550,31625,31500,1105
|
||||
20250305,104800,13036871325,31500,31550,31550,31500,738
|
||||
20250305,104700,13013608275,31600,31600,31650,31500,4343
|
||||
20250305,104600,12876723925,31600,31600,31600,31600,527
|
||||
20250305,104500,12860070725,31600,31550,31600,31500,1488
|
||||
20250305,104400,12813147575,31550,31450,31550,31450,1084
|
||||
20250305,104300,12779002625,31450,31400,31450,31400,1158
|
||||
20250305,104200,12742616975,31400,31450,31450,31350,1421
|
||||
20250305,104100,12697994725,31450,31450,31450,31400,696
|
||||
20250305,104000,12676130225,31450,31400,31450,31400,1082
|
||||
20250305,103900,12642154475,31400,31400,31450,31400,1037
|
||||
20250305,103800,12609591175,31400,31450,31450,31400,2124
|
||||
20250305,103700,12542871625,31450,31400,31500,31350,3211
|
||||
20250305,103600,12442062375,31350,31400,31450,31350,1808
|
||||
20250305,103500,12385291625,31400,31450,31450,31350,4338
|
||||
20250305,103400,12249108850,31450,31350,31550,31300,1373
|
||||
20250305,103300,12206001850,31300,31550,31600,31300,12391
|
||||
20250305,103200,11816233450,31550,31650,31650,31550,2152
|
||||
20250305,103100,11748217175,31650,31600,31650,31600,1686
|
||||
20250305,103000,11694917975,31650,31700,31700,31600,2411
|
||||
20250305,102900,11618674025,31650,31650,31750,31650,931
|
||||
20250305,102800,11589169650,31700,31650,31700,31650,480
|
||||
20250305,102700,11573969700,31700,31650,31700,31650,1819
|
||||
20250305,102600,11516380200,31700,31700,31750,31700,2539
|
||||
20250305,102500,11435842900,31700,31750,31750,31700,710
|
||||
20250305,102400,11413323300,31700,31750,31750,31700,72
|
||||
20250305,102300,11411037825,31750,31750,31750,31700,837
|
||||
20250305,102200,11384480350,31750,31700,31750,31700,878
|
||||
20250305,102100,11356620550,31700,31650,31700,31650,1148
|
||||
20250305,102000,11320262350,31650,31700,31750,31600,2734
|
||||
20250305,101900,11233703600,31700,31650,31750,31650,1262
|
||||
20250305,101800,11193723475,31650,31700,31700,31600,1011
|
||||
20250305,101700,11161753175,31700,31650,31700,31600,1824
|
||||
20250305,101600,11104008925,31650,31650,31700,31600,918
|
||||
20250305,101500,11074969225,31600,31550,31650,31550,600
|
||||
20250305,101400,11056005725,31600,31600,31600,31500,4155
|
||||
20250305,101300,10924923325,31600,31700,31700,31550,4704
|
||||
20250305,101200,10776349925,31650,31650,31700,31550,2801
|
||||
20250305,101100,10687806875,31700,31700,31750,31600,2868
|
||||
20250305,101000,10597030925,31650,31700,31800,31650,2513
|
||||
20250305,100900,10517307825,31700,31700,31800,31650,6097
|
||||
20250305,100800,10324022675,31800,32000,32000,31700,12747
|
||||
20250305,100700,9917721500,32000,32100,32100,32000,664
|
||||
20250305,100600,9896466850,32050,32100,32100,32050,776
|
||||
20250305,100500,9871596000,32100,32050,32100,32000,684
|
||||
20250305,100400,9849675150,32050,32100,32100,32050,725
|
||||
20250305,100300,9826431800,32100,32000,32100,32000,1095
|
||||
20250305,100200,9791366350,32000,32100,32150,32000,2210
|
||||
20250305,100100,9720519850,32050,32100,32100,32000,2653
|
||||
20250305,100000,9635490950,32150,32250,32300,32050,3319
|
||||
20250305,095900,9528735500,32250,32400,32400,32250,3842
|
||||
20250305,095800,9404630550,32450,32500,32500,32350,3097
|
||||
20250305,095700,9304196800,32500,32300,32550,32300,6912
|
||||
20250305,095600,9079866850,32250,32250,32350,32200,1461
|
||||
20250305,095500,9032701100,32300,32150,32300,32150,3144
|
||||
20250305,095400,8931420700,32150,32250,32250,32150,2696
|
||||
20250305,095300,8844636650,32300,32100,32350,32050,7152
|
||||
20250305,095200,8614272650,32050,32200,32200,32050,1765
|
||||
20250305,095100,8557603600,32200,32200,32250,32100,692
|
||||
20250305,095000,8535368450,32250,32000,32250,32000,3586
|
||||
20250305,094900,8420194600,32000,32050,32100,32000,3241
|
||||
20250305,094800,8316403000,32000,32150,32250,32000,7010
|
||||
20250305,094700,8091344925,32200,32200,32250,32150,3963
|
||||
20250305,094600,7963763200,32150,32100,32300,32050,3760
|
||||
20250305,094500,7842673200,32200,31900,32200,31900,2334
|
||||
20250305,094400,7767942100,31950,31950,32000,31900,1462
|
||||
20250305,094300,7721227750,32000,32000,32050,31950,1063
|
||||
20250305,094200,7687226325,32000,31950,32050,31950,889
|
||||
20250305,094100,7658820825,31950,31950,32100,31950,2883
|
||||
20250305,094000,7566627975,31900,32000,32000,31800,4805
|
||||
20250305,093900,7413370875,32000,32100,32150,32000,1978
|
||||
20250305,093800,7349981425,32100,32150,32200,32000,5421
|
||||
20250305,093700,7176198075,32150,32100,32200,32100,1904
|
||||
20250305,093600,7114981525,32100,32200,32200,32100,3925
|
||||
20250305,093500,6988748625,32250,32250,32300,32200,2052
|
||||
20250305,093400,6922550975,32250,32350,32450,32250,4763
|
||||
20250305,093300,6768716325,32350,32600,32600,32350,10375
|
||||
20250305,093200,6431455550,32600,32400,32700,32400,14039
|
||||
20250305,093100,5974527650,32400,32250,32450,32200,7569
|
||||
20250305,093000,5729626850,32250,32250,32300,32200,5835
|
||||
20250305,092900,5541484325,32250,32025,32250,32000,4788
|
||||
20250305,092800,5387639975,32000,32050,32075,32000,2292
|
||||
20250305,092700,5314191900,32050,32050,32100,32000,2162
|
||||
20250305,092600,5244868825,32050,32050,32100,32050,2965
|
||||
20250305,092500,5149776425,32050,32050,32100,32000,3354
|
||||
20250305,092400,5042255675,32050,32100,32150,32000,6425
|
||||
20250305,092300,4836157075,32100,32050,32150,32050,3326
|
||||
20250305,092200,4729406550,32050,31700,32050,31700,6986
|
||||
20250305,092100,4506373950,31650,31700,31750,31650,2674
|
||||
20250305,092000,4421656800,31700,31800,31800,31700,958
|
||||
20250305,091900,4391263550,31750,31700,31850,31600,2504
|
||||
20250305,091800,4311737850,31700,31650,31750,31550,3540
|
||||
20250305,091700,4199814500,31650,31800,31800,31650,2970
|
||||
20250305,091600,4105641300,31800,31850,31900,31775,1431
|
||||
20250305,091500,4060121400,31900,31900,31900,31750,3300
|
||||
20250305,091400,3955056275,31900,31900,31950,31850,3626
|
||||
20250305,091300,3839355225,31850,31800,31900,31750,3797
|
||||
20250305,091200,3718350350,31700,31800,31850,31700,4698
|
||||
20250305,091100,3569048600,31750,31700,31850,31600,5485
|
||||
20250305,091000,3394969600,31650,31700,31750,31650,5795
|
||||
20250305,090900,3211192600,31700,31450,31700,31450,7313
|
||||
20250305,090800,2979918900,31400,31350,31400,31300,6894
|
||||
20250305,090700,2763706300,31350,31550,31550,31350,10107
|
||||
20250305,090600,2445508000,31600,31400,31600,31250,14622
|
||||
20250305,090500,1986260050,31450,31450,31450,31300,9803
|
||||
20250305,090400,1678813550,31450,31700,31750,31400,6838
|
||||
20250305,090300,1463383250,31700,31450,31850,31450,3358
|
||||
20250305,090200,1357057925,31500,31650,31900,31500,10011
|
||||
20250305,090100,1039923550,31750,32250,32300,31600,12082
|
||||
20250305,090000,652804500,32250,31500,32300,31450,18588
|
||||
|
Reference in New Issue
Block a user