Update 2025-03-21 3597 candle_min
This commit is contained in:
712
220100/min/candle-20250321.csv
Normal file
712
220100/min/candle-20250321.csv
Normal file
@@ -0,0 +1,712 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250321,205000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,204900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,204800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,204700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,204600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,204500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,204400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,204300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,204200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,204100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,204000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,203900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,203800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,203700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,203600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,203500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,203400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,203300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,203200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,203100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,203000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,202900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,202800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,202700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,202600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,202500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,202400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,202300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,202200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,202100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,202000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,201900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,201800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,201700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,201600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,201500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,201400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,201300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,201200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,201100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,201000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,200900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,200800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,200700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,200600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,200500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,200400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,200300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,200200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,200100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,200000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,195900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,195800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,195700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,195600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,195500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,195400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,195300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,195200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,195100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,195000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,194900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,194800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,194700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,194600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,194500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,194400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,194300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,194200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,194100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,194000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,193900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,193800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,193700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,193600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,193500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,193400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,193300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,193200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,193100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,193000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,192900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,192800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,192700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,192600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,192500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,192400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,192300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,192200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,192100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,192000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,191900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,191800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,191700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,191600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,191500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,191400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,191300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,191200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,191100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,191000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,190900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,190800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,190700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,190600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,190500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,190400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,190300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,190200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,190100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,190000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,185900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,185800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,185700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,185600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,185500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,185400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,185300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,185200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,185100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,185000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,184900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,184800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,184700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,184600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,184500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,184400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,184300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,184200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,184100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,184000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,183900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,183800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,183700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,183600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,183500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,183400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,183300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,183200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,183100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,183000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,182900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,182800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,182700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,182600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,182500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,182400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,182300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,182200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,182100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,182000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,181900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,181800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,181700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,181600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,181500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,181400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,181300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,181200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,181100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,181000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,180900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,180800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,180700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,180600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,180500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,180400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,180300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,180200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,180100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,180000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,175900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,175800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,175700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,175600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,175500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,175400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,175300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,175200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,175100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,175000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,174900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,174800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,174700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,174600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,174500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,174400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,174300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,174200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,174100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,174000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,173900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,173800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,173700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,173600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,173500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,173400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,173300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,173200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,173100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,173000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,172900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,172800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,172700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,172600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,172500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,172400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,172300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,172200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,172100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,172000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,171900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,171800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,171700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,171600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,171500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,171400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,171300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,171200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,171100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,171000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,170900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,170800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,170700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,170600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,170500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,170400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,170300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,170200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,170100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,170000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,165900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,165800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,165700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,165600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,165500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,165400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,165300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,165200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,165100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,165000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,164900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,164800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,164700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,164600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,164500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,164400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,164300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,164200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,164100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,164000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,163900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,163800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,163700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,163600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,163500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,163400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,163300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,163200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,163100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,163000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,162900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,162800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,162700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,162600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,162500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,162400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,162300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,162200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,162100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,162000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,161900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,161800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,161700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,161600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,161500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,161400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,161300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,161200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,161100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,161000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,160900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,160800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,160700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,160600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,160500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,160400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,160300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,160200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,160100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,160000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,155900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,155800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,155700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,155600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,155500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,155400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,155300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,155200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,155100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,155000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,154900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,154800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,154700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,154600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,154500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,154400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,154300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,154200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,154100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,154000,6154891050,23100,23100,23100,23100,0
|
||||
20250321,153900,6154891050,23100,23100,23100,23100,0
|
||||
20250321,153800,6154891050,23100,23100,23100,23100,0
|
||||
20250321,153700,6154891050,23100,23100,23100,23100,0
|
||||
20250321,153600,6154891050,23100,23100,23100,23100,0
|
||||
20250321,153500,6154891050,23100,23100,23100,23100,0
|
||||
20250321,153400,6154891050,23100,23100,23100,23100,0
|
||||
20250321,153300,6154891050,23100,23100,23100,23100,0
|
||||
20250321,153200,6154891050,23100,23100,23100,23100,0
|
||||
20250321,153100,6154891050,23100,23100,23100,23100,0
|
||||
20250321,153000,6154891050,23100,23100,23100,23100,6528
|
||||
20250321,152900,6004094250,23100,23100,23100,23100,0
|
||||
20250321,152800,6004094250,23100,23100,23100,23100,0
|
||||
20250321,152700,6004094250,23100,23100,23100,23100,0
|
||||
20250321,152600,6004094250,23100,23100,23100,23100,0
|
||||
20250321,152500,6004094250,23100,23100,23100,23100,0
|
||||
20250321,152400,6004094250,23100,23100,23100,23100,0
|
||||
20250321,152300,6004094250,23100,23100,23100,23100,0
|
||||
20250321,152200,6004094250,23100,23100,23100,23100,0
|
||||
20250321,152100,6004094250,23100,23100,23100,23100,0
|
||||
20250321,152000,6004094250,23100,23100,23100,23100,0
|
||||
20250321,151900,6004094250,23100,23200,23200,23100,2387
|
||||
20250321,151800,5948879400,23150,23250,23250,23150,430
|
||||
20250321,151700,5938909025,23250,23300,23350,23250,1272
|
||||
20250321,151600,5909258875,23300,23150,23350,23150,3356
|
||||
20250321,151500,5831175675,23150,23200,23250,23150,751
|
||||
20250321,151400,5813752225,23200,23250,23250,23200,104
|
||||
20250321,151300,5811337775,23250,23200,23250,23200,1921
|
||||
20250321,151200,5766713825,23250,23200,23250,23200,55
|
||||
20250321,151100,5765436325,23250,23250,23250,23200,445
|
||||
20250321,151000,5755092325,23250,23200,23250,23200,236
|
||||
20250321,150900,5749615225,23200,23200,23250,23175,783
|
||||
20250321,150800,5731448425,23175,23200,23200,23150,282
|
||||
20250321,150700,5724907325,23200,23200,23200,23150,153
|
||||
20250321,150600,5721361875,23150,23150,23200,23150,458
|
||||
20250321,150500,5710737100,23200,23150,23200,23150,719
|
||||
20250321,150400,5694073950,23100,23100,23200,23100,1271
|
||||
20250321,150300,5664711100,23100,23100,23200,23100,1661
|
||||
20250321,150200,5626281400,23150,23150,23150,23100,261
|
||||
20250321,150100,5620248400,23100,23100,23150,23100,483
|
||||
20250321,150000,5609088450,23050,23050,23100,23050,795
|
||||
20250321,145900,5590732525,23100,23100,23100,23050,2507
|
||||
20250321,145800,5532900700,23100,23050,23100,23050,1174
|
||||
20250321,145700,5505838250,23050,23100,23150,23050,3406
|
||||
20250321,145600,5427150450,23150,23100,23150,23100,326
|
||||
20250321,145500,5419606300,23100,23150,23150,23100,443
|
||||
20250321,145400,5409370750,23100,23150,23150,23100,1347
|
||||
20250321,145300,5378192500,23200,23200,23200,23200,420
|
||||
20250321,145200,5368448500,23200,23200,23200,23200,258
|
||||
20250321,145100,5362462900,23200,23250,23250,23150,2077
|
||||
20250321,145000,5314299550,23250,23300,23300,23250,442
|
||||
20250321,144900,5304017850,23300,23300,23300,23300,65
|
||||
20250321,144800,5302503350,23250,23200,23275,23200,204
|
||||
20250321,144700,5297764850,23350,23300,23350,23200,983
|
||||
20250321,144600,5274898400,23300,23250,23300,23200,1098
|
||||
20250321,144500,5249411800,23200,23200,23250,23200,207
|
||||
20250321,144400,5244605200,23200,23250,23300,23200,5096
|
||||
20250321,144300,5126307500,23250,23250,23300,23250,180
|
||||
20250321,144200,5122120850,23250,23300,23300,23250,97
|
||||
20250321,144100,5119861600,23250,23300,23350,23250,1485
|
||||
20250321,144000,5085327350,23300,23450,23450,23250,10473
|
||||
20250321,143900,4840968350,23450,23450,23450,23400,698
|
||||
20250321,143800,4824632600,23450,23400,23450,23400,590
|
||||
20250321,143700,4810825400,23450,23450,23450,23400,164
|
||||
20250321,143600,4806980100,23400,23450,23450,23400,206
|
||||
20250321,143500,4802151525,23500,23500,23500,23450,180
|
||||
20250321,143400,4797921775,23500,23500,23500,23500,82
|
||||
20250321,143300,4795994775,23500,23450,23500,23400,1016
|
||||
20250321,143200,4772169475,23450,23400,23450,23400,240
|
||||
20250321,143100,4766543525,23450,23400,23450,23400,895
|
||||
20250321,143000,4745599025,23400,23450,23450,23400,76
|
||||
20250321,142900,4743818975,23450,23450,23450,23450,342
|
||||
20250321,142800,4735799075,23400,23425,23450,23400,479
|
||||
20250321,142700,4724575350,23450,23400,23450,23400,287
|
||||
20250321,142600,4717848575,23400,23400,23450,23400,199
|
||||
20250321,142500,4713186050,23400,23400,23400,23400,477
|
||||
20250321,142400,4702024250,23400,23450,23450,23400,380
|
||||
20250321,142300,4693113825,23400,23400,23500,23400,2152
|
||||
20250321,142200,4642747325,23400,23500,23500,23400,835
|
||||
20250321,142100,4623198025,23400,23500,23500,23400,2746
|
||||
20250321,142000,4558802775,23450,23500,23500,23450,118
|
||||
20250321,141900,4556032725,23500,23500,23500,23450,359
|
||||
20250321,141800,4547612675,23500,23550,23550,23450,38
|
||||
20250321,141700,4546718675,23600,23550,23600,23550,26
|
||||
20250321,141600,4546105325,23600,23550,23600,23450,118
|
||||
20250321,141500,4543331625,23500,23600,23600,23500,24
|
||||
20250321,141400,4542766225,23500,23550,23600,23500,1571
|
||||
20250321,141300,4505846775,23550,23500,23600,23500,29
|
||||
20250321,141200,4505162525,23600,23550,23600,23500,32
|
||||
20250321,141100,4504409025,23600,23600,23600,23550,35
|
||||
20250321,141000,4503583575,23550,23550,23600,23550,820
|
||||
20250321,140900,4484270925,23600,23600,23600,23550,80
|
||||
20250321,140800,4482385575,23600,23550,23600,23550,48
|
||||
20250321,140700,4481253025,23650,23550,23650,23550,307
|
||||
20250321,140600,4474018625,23600,23600,23650,23550,38
|
||||
20250321,140500,4473120725,23600,23600,23600,23550,183
|
||||
20250321,140400,4468805675,23600,23600,23650,23600,27
|
||||
20250321,140300,4468167425,23650,23600,23650,23550,645
|
||||
20250321,140200,4452945225,23600,23600,23600,23550,27
|
||||
20250321,140100,4452308275,23600,23550,23600,23550,157
|
||||
20250321,140000,4448603375,23550,23600,23600,23550,86
|
||||
20250321,135900,4446574275,23600,23500,23600,23500,575
|
||||
20250321,135800,4433033175,23550,23550,23550,23550,40
|
||||
20250321,135700,4432091175,23550,23550,23550,23500,92
|
||||
20250321,135600,4429925475,23550,23550,23550,23550,53
|
||||
20250321,135500,4428677325,23550,23550,23550,23500,339
|
||||
20250321,135400,4420710225,23550,23550,23550,23500,36
|
||||
20250321,135300,4419862675,23550,23550,23550,23500,32
|
||||
20250321,135200,4419109325,23550,23550,23550,23550,7
|
||||
20250321,135100,4418944475,23550,23600,23600,23500,294
|
||||
20250321,135000,4412018825,23600,23550,23600,23550,37
|
||||
20250321,134900,4411146175,23600,23600,23600,23600,40
|
||||
20250321,134800,4410202175,23600,23550,23600,23500,59
|
||||
20250321,134700,4408813925,23600,23550,23600,23550,57
|
||||
20250321,134600,4407468775,23600,23550,23600,23550,144
|
||||
20250321,134500,4404075975,23550,23550,23550,23500,141
|
||||
20250321,134400,4400761675,23550,23500,23550,23500,30
|
||||
20250321,134300,4400055425,23550,23650,23650,23550,1183
|
||||
20250321,134200,4372136625,23600,23600,23600,23600,12
|
||||
20250321,134100,4371853425,23650,23650,23650,23650,535
|
||||
20250321,134000,4359200675,23650,23650,23650,23600,48
|
||||
20250321,133900,4358065725,23600,23650,23650,23600,79
|
||||
20250321,133800,4356200075,23600,23650,23650,23600,20
|
||||
20250321,133700,4355727325,23600,23600,23650,23600,185
|
||||
20250321,133600,4351357275,23600,23650,23650,23600,201
|
||||
20250321,133500,4346603925,23650,23650,23650,23600,94
|
||||
20250321,133400,4344381075,23650,23550,23650,23550,1759
|
||||
20250321,133300,4302856900,23525,23550,23550,23525,46
|
||||
20250321,133200,4301773825,23550,23550,23550,23550,115
|
||||
20250321,133100,4299065575,23550,23550,23550,23525,90
|
||||
20250321,133000,4296946200,23550,23475,23550,23475,2055
|
||||
20250321,132900,4248651825,23475,23500,23500,23475,1077
|
||||
20250321,132800,4223368625,23475,23475,23475,23475,366
|
||||
20250321,132700,4214776775,23450,23500,23500,23450,587
|
||||
20250321,132600,4201007425,23450,23450,23450,23400,305
|
||||
20250321,132500,4193855425,23450,23450,23450,23450,5002
|
||||
20250321,132400,4076558525,23450,23450,23500,23450,107
|
||||
20250321,132300,4074044575,23450,23500,23550,23450,158
|
||||
20250321,132200,4070337375,23450,23500,23500,23450,850
|
||||
20250321,132100,4050367375,23500,23450,23500,23450,129
|
||||
20250321,132000,4047341075,23450,23500,23500,23450,45
|
||||
20250321,131900,4046284325,23500,23500,23550,23500,464
|
||||
20250321,131800,4035378225,23500,23500,23500,23500,1953
|
||||
20250321,131700,3989482725,23500,23550,23550,23500,244
|
||||
20250321,131600,3983746175,23500,23550,23550,23500,184
|
||||
20250321,131500,3979413225,23500,23500,23500,23500,164
|
||||
20250321,131400,3975559225,23550,23550,23550,23550,111
|
||||
20250321,131300,3972945175,23550,23550,23550,23500,338
|
||||
20250321,131200,3964987475,23500,23550,23550,23500,352
|
||||
20250321,131100,3956703225,23550,23500,23550,23500,30
|
||||
20250321,131000,3955996975,23550,23500,23550,23500,139
|
||||
20250321,130900,3952728725,23500,23550,23550,23500,38
|
||||
20250321,130800,3951834275,23500,23600,23600,23500,920
|
||||
20250321,130700,3930169675,23600,23600,23600,23550,51
|
||||
20250321,130600,3928966325,23600,23600,23600,23550,266
|
||||
20250321,130500,3922689025,23550,23600,23600,23550,74
|
||||
20250321,130400,3920942975,23600,23550,23600,23550,376
|
||||
20250321,130300,3912085075,23550,23550,23600,23550,382
|
||||
20250321,130200,3903087675,23550,23550,23550,23550,10
|
||||
20250321,130100,3902852175,23600,23600,23600,23600,25
|
||||
20250321,130000,3902262175,23550,23600,23600,23550,166
|
||||
20250321,125900,3898351575,23550,23550,23600,23550,1224
|
||||
20250321,125800,3869525125,23600,23600,23600,23600,1002
|
||||
20250321,125700,3845877925,23600,23600,23650,23600,581
|
||||
20250321,125600,3832159775,23600,23700,23700,23600,1525
|
||||
20250321,125500,3796160025,23650,23650,23650,23650,0
|
||||
20250321,125400,3796160025,23650,23650,23700,23650,80
|
||||
20250321,125300,3794266775,23650,23650,23700,23650,878
|
||||
20250321,125200,3773500825,23700,23700,23700,23700,26
|
||||
20250321,125100,3772884625,23650,23650,23650,23650,46
|
||||
20250321,125000,3771796725,23700,23650,23750,23650,283
|
||||
20250321,124900,3765100625,23750,23650,23750,23650,82
|
||||
20250321,124800,3763158825,23650,23750,23750,23650,11
|
||||
20250321,124700,3762898175,23800,23700,23800,23700,167
|
||||
20250321,124600,3758937825,23700,23700,23700,23650,331
|
||||
20250321,124500,3751103675,23650,23700,23700,23650,120
|
||||
20250321,124400,3748260675,23700,23650,23700,23650,284
|
||||
20250321,124300,3741542825,23650,23700,23750,23650,325
|
||||
20250321,124200,3733841225,23700,23750,23750,23700,166
|
||||
20250321,124100,3729904275,23750,23750,23750,23750,65
|
||||
20250321,124000,3728360525,23750,23700,23750,23700,180
|
||||
20250321,123900,3724085900,23700,23750,23750,23700,93
|
||||
20250321,123800,3721880350,23700,23700,23750,23700,555
|
||||
20250321,123700,3708725500,23800,23800,23800,23800,25
|
||||
20250321,123600,3708130500,23700,23750,23800,23700,328
|
||||
20250321,123500,3700339400,23750,23750,23750,23750,32
|
||||
20250321,123400,3699579400,23800,23700,23800,23700,147
|
||||
20250321,123300,3696089250,23700,23750,23800,23700,79
|
||||
20250321,123200,3694212300,23700,23800,23800,23700,46
|
||||
20250321,123100,3693119500,23750,23750,23800,23750,181
|
||||
20250321,123000,3688820700,23700,23750,23800,23700,32
|
||||
20250321,122900,3688060700,23750,23750,23800,23700,316
|
||||
20250321,122800,3680559100,23750,23750,23750,23750,50
|
||||
20250321,122700,3679371600,23700,23700,23750,23700,36
|
||||
20250321,122600,3678517150,23750,23725,23750,23725,25
|
||||
20250321,122500,3677923900,23700,23700,23700,23700,5
|
||||
20250321,122400,3677805400,23750,23700,23750,23700,49
|
||||
20250321,122300,3676642850,23700,23700,23800,23700,31
|
||||
20250321,122200,3675905650,23800,23700,23800,23700,26
|
||||
20250321,122100,3675287550,23650,23800,23800,23650,8
|
||||
20250321,122000,3675097900,23700,23700,23800,23700,91
|
||||
20250321,121900,3672938800,23750,23750,23750,23750,30
|
||||
20250321,121800,3672226300,23700,23750,23750,23700,482
|
||||
20250321,121700,3660779450,23750,23700,23750,23700,29
|
||||
20250321,121600,3660090800,23700,23650,23750,23650,47
|
||||
20250321,121500,3658976100,23650,23650,23700,23650,229
|
||||
20250321,121400,3653555150,23650,23700,23700,23650,248
|
||||
20250321,121300,3647688650,23700,23700,23700,23700,50
|
||||
20250321,121200,3646503650,23650,23700,23700,23650,50
|
||||
20250321,121100,3645319250,23650,23650,23650,23650,5
|
||||
20250321,121000,3645201000,23700,23700,23700,23650,1125
|
||||
20250321,120900,3618568650,23700,23700,23750,23700,79
|
||||
20250321,120800,3616695100,23750,23750,23750,23750,19
|
||||
20250321,120700,3616243850,23750,23700,23750,23700,33
|
||||
20250321,120600,3615460450,23700,23750,23750,23700,54
|
||||
20250321,120500,3614178300,23750,23800,23800,23750,1373
|
||||
20250321,120400,3581526150,23850,23800,23850,23800,35
|
||||
20250321,120300,3580691900,23800,23800,23900,23800,143
|
||||
20250321,120200,3577286000,23900,23850,23900,23850,26
|
||||
20250321,120100,3576664850,23800,23900,23900,23800,44
|
||||
20250321,120000,3575615000,23900,23850,23900,23825,146
|
||||
20250321,115900,3572132800,23850,23900,23900,23850,35
|
||||
20250321,115800,3571296800,23850,23750,23850,23750,8
|
||||
20250321,115700,3571106350,23750,23800,23850,23750,32
|
||||
20250321,115600,3570344000,23800,23850,23850,23800,28
|
||||
20250321,115500,3569676350,23700,23850,23900,23700,855
|
||||
20250321,115400,3549351050,23850,23850,23900,23800,441
|
||||
20250321,115300,3538833250,23800,23800,23800,23800,447
|
||||
20250321,115200,3528194650,23800,23750,23800,23750,505
|
||||
20250321,115100,3516185450,23750,23750,23750,23750,11
|
||||
20250321,115000,3515924200,23800,23750,23800,23750,125
|
||||
20250321,114900,3512953050,23700,23700,23750,23700,352
|
||||
20250321,114800,3504609400,23700,23750,23750,23700,10
|
||||
20250321,114700,3504372250,23750,23700,23750,23700,74
|
||||
20250321,114600,3502616850,23750,23750,23750,23750,30
|
||||
20250321,114500,3501904350,23700,23700,23750,23700,170
|
||||
20250321,114400,3497867400,23750,23750,23750,23750,34
|
||||
20250321,114300,3497059900,23700,23750,23750,23700,222
|
||||
20250321,114200,3491787800,23750,23750,23750,23700,83
|
||||
20250321,114100,3489817200,23700,23700,23750,23700,196
|
||||
20250321,114000,3485171325,23700,23700,23700,23700,46
|
||||
20250321,113900,3484081125,23700,23700,23700,23675,95
|
||||
20250321,113800,3481829900,23700,23675,23700,23675,6
|
||||
20250321,113700,3481687825,23700,23700,23700,23700,25
|
||||
20250321,113600,3481095325,23700,23675,23700,23675,39
|
||||
20250321,113500,3480171325,23700,23650,23700,23650,70
|
||||
20250321,113400,3478515775,23650,23650,23650,23600,32
|
||||
20250321,113300,3477759225,23650,23550,23650,23550,196
|
||||
20250321,113200,3473132825,23600,23600,23600,23550,918
|
||||
20250321,113100,3451468275,23600,23600,23600,23600,6
|
||||
20250321,113000,3451326675,23600,23600,23600,23550,368
|
||||
20250321,112900,3442643625,23600,23600,23600,23600,26
|
||||
20250321,112800,3442030025,23550,23600,23600,23550,6
|
||||
20250321,112700,3441888675,23550,23550,23600,23550,51
|
||||
20250321,112600,3440686275,23600,23600,23600,23600,30
|
||||
20250321,112500,3439978275,23600,23600,23600,23600,199
|
||||
20250321,112400,3435281875,23650,23600,23650,23600,94
|
||||
20250321,112300,3433062225,23650,23600,23650,23600,126
|
||||
20250321,112200,3430087225,23650,23650,23650,23650,39
|
||||
20250321,112100,3429164875,23600,23650,23650,23600,47
|
||||
20250321,112000,3428053875,23650,23600,23650,23600,44
|
||||
20250321,111900,3427014175,23600,23600,23600,23600,53
|
||||
20250321,111800,3425763375,23600,23550,23600,23550,72
|
||||
20250321,111700,3424064575,23550,23550,23600,23500,245
|
||||
20250321,111600,3418294075,23550,23550,23550,23500,674
|
||||
20250321,111500,3402423475,23500,23550,23550,23500,1019
|
||||
20250321,111400,3378438575,23600,23550,23600,23550,31
|
||||
20250321,111300,3377707225,23600,23600,23600,23600,26
|
||||
20250321,111200,3377093625,23600,23575,23600,23550,61
|
||||
20250321,111100,3375655475,23600,23550,23600,23550,31
|
||||
20250321,111000,3374925225,23600,23550,23600,23550,701
|
||||
20250321,110900,3358415125,23600,23600,23600,23550,97
|
||||
20250321,110800,3356129325,23550,23600,23600,23550,10
|
||||
20250321,110700,3355893725,23550,23600,23600,23550,97
|
||||
20250321,110600,3353606625,23600,23600,23600,23550,85
|
||||
20250321,110500,3351601275,23550,23600,23600,23550,36
|
||||
20250321,110400,3350753275,23600,23600,23600,23600,63
|
||||
20250321,110300,3349266475,23600,23600,23600,23550,83
|
||||
20250321,110200,3347308225,23650,23650,23650,23650,27
|
||||
20250321,110100,3346669675,23650,23650,23650,23600,8
|
||||
20250321,110000,3346480725,23600,23650,23650,23600,377
|
||||
20250321,105900,3337565775,23600,23650,23650,23600,54
|
||||
20250321,105800,3336290125,23600,23600,23650,23600,139
|
||||
20250321,105700,3333009275,23650,23550,23650,23550,128
|
||||
20250321,105600,3329987625,23550,23600,23600,23550,40
|
||||
20250321,105500,3329044175,23550,23650,23650,23550,8
|
||||
20250321,105400,3328855575,23650,23600,23650,23550,270
|
||||
20250321,105300,3322482675,23600,23550,23650,23550,267
|
||||
20250321,105200,3316191825,23650,23650,23650,23550,41
|
||||
20250321,105100,3315222925,23550,23650,23700,23550,696
|
||||
20250321,105000,3298801875,23650,23650,23650,23550,55
|
||||
20250321,104900,3297502475,23650,23600,23650,23600,53
|
||||
20250321,104800,3296251475,23550,23600,23650,23550,41
|
||||
20250321,104700,3295284375,23600,23600,23600,23550,132
|
||||
20250321,104600,3292172075,23600,23600,23650,23550,238
|
||||
20250321,104500,3286559475,23650,23625,23650,23600,163
|
||||
20250321,104400,3282710675,23625,23625,23650,23600,56
|
||||
20250321,104300,3281387775,23650,23600,23650,23600,119
|
||||
20250321,104200,3278575525,23650,23650,23650,23600,33
|
||||
20250321,104100,3277795425,23650,23550,23700,23550,3
|
||||
20250321,104000,3277724525,23650,23600,23650,23600,335
|
||||
20250321,103900,3269809675,23650,23650,23700,23550,1186
|
||||
20250321,103800,3241779525,23650,23600,23650,23600,989
|
||||
20250321,103700,3218438925,23600,23600,23600,23550,123
|
||||
20250321,103600,3215539375,23600,23600,23600,23550,858
|
||||
20250321,103500,3195331175,23600,23600,23600,23550,495
|
||||
20250321,103400,3183669225,23600,23500,23600,23450,678
|
||||
20250321,103300,3167709475,23500,23450,23550,23450,348
|
||||
20250321,103200,3159536025,23550,23400,23550,23400,493
|
||||
20250321,103100,3147948025,23450,23500,23500,23400,563
|
||||
20250321,103000,3134772175,23500,23450,23500,23400,16
|
||||
20250321,102900,3134396925,23500,23500,23500,23400,64
|
||||
20250321,102800,3132895075,23500,23450,23500,23450,20
|
||||
20250321,102700,3132425675,23400,23400,23400,23350,210
|
||||
20250321,102600,3127517525,23500,23500,23500,23400,79
|
||||
20250321,102500,3125666475,23500,23550,23550,23500,501
|
||||
20250321,102400,3113892725,23550,23550,23550,23400,1625
|
||||
20250321,102300,3075808425,23550,23500,23550,23450,290
|
||||
20250321,102200,3068994625,23450,23550,23550,23450,292
|
||||
20250321,102100,3062132375,23550,23550,23550,23500,79
|
||||
20250321,102000,3060273875,23550,23500,23550,23500,603
|
||||
20250321,101900,3046098775,23500,23400,23500,23400,5361
|
||||
20250321,101800,2920389475,23400,23400,23400,23350,120
|
||||
20250321,101700,2917581825,23350,23450,23450,23350,462
|
||||
20250321,101600,2906792925,23450,23350,23450,23350,24
|
||||
20250321,101500,2906230225,23350,23450,23450,23350,563
|
||||
20250321,101400,2893028825,23450,23350,23450,23350,159
|
||||
20250321,101300,2889307475,23300,23350,23350,23300,4785
|
||||
20250321,101200,2777682025,23400,23400,23450,23400,1546
|
||||
20250321,101100,2741505575,23400,23400,23450,23400,672
|
||||
20250321,101000,2725778150,23400,23400,23400,23300,1058
|
||||
20250321,100900,2701064850,23400,23325,23400,23300,735
|
||||
20250321,100800,2683901500,23350,23275,23350,23275,563
|
||||
20250321,100700,2670781950,23300,23350,23350,23300,1566
|
||||
20250321,100600,2634274650,23350,23300,23350,23250,1709
|
||||
20250321,100500,2594496050,23300,23300,23350,23250,1848
|
||||
20250321,100400,2551438825,23300,23300,23300,23250,540
|
||||
20250321,100300,2538867200,23250,23300,23300,23250,341
|
||||
20250321,100200,2530931350,23300,23300,23350,23250,4345
|
||||
20250321,100100,2429664300,23350,23300,23350,23300,146
|
||||
20250321,100000,2426256775,23300,23300,23400,23300,431
|
||||
20250321,095900,2416212850,23300,23350,23350,23300,1516
|
||||
20250321,095800,2380878600,23350,23400,23400,23350,1335
|
||||
20250321,095700,2349704950,23350,23350,23450,23350,889
|
||||
20250321,095600,2328936800,23350,23450,23450,23350,3434
|
||||
20250321,095500,2248641900,23450,23400,23450,23400,178
|
||||
20250321,095400,2244475700,23400,23375,23450,23350,453
|
||||
20250321,095300,2233877750,23350,23400,23400,23350,2114
|
||||
20250321,095200,2184437675,23400,23450,23450,23400,2266
|
||||
20250321,095100,2131333675,23450,23450,23500,23400,1151
|
||||
20250321,095000,2104342700,23450,23450,23550,23450,1241
|
||||
20250321,094900,2075236150,23450,23525,23550,23450,1926
|
||||
20250321,094800,2029970525,23525,23550,23550,23525,198
|
||||
20250321,094700,2025310750,23550,23550,23550,23500,215
|
||||
20250321,094600,2020250500,23500,23550,23600,23450,2533
|
||||
20250321,094500,1960702950,23500,23550,23550,23450,622
|
||||
20250321,094400,1946087050,23500,23550,23550,23500,4319
|
||||
20250321,094300,1844552875,23550,23700,23700,23550,2003
|
||||
20250321,094200,1797274125,23675,23700,23700,23650,416
|
||||
20250321,094100,1787433525,23700,23800,23800,23650,3541
|
||||
20250321,094000,1703414175,23800,23950,23950,23800,3826
|
||||
20250321,093900,1612028125,23950,23950,24000,23950,538
|
||||
20250321,093800,1599142975,23950,24050,24100,23950,2138
|
||||
20250321,093700,1547808475,24050,24100,24100,24050,1905
|
||||
20250321,093600,1501986575,24050,24150,24150,24000,2039
|
||||
20250321,093500,1452896725,24050,24000,24100,24000,3033
|
||||
20250321,093400,1379916275,24000,24150,24150,24000,2186
|
||||
20250321,093300,1327340125,24150,24150,24150,24100,281
|
||||
20250321,093200,1320565700,24100,24250,24250,24050,2251
|
||||
20250321,093100,1266211550,24250,24250,24300,24250,1617
|
||||
20250321,093000,1226992025,24250,24200,24250,24100,1138
|
||||
20250321,092900,1199460025,24150,24050,24150,24050,2428
|
||||
20250321,092800,1140897325,24100,24050,24100,24000,1205
|
||||
20250321,092700,1111923150,24025,24050,24050,24025,376
|
||||
20250321,092600,1102880725,24050,23950,24050,23950,860
|
||||
20250321,092500,1082239075,24000,24000,24000,23950,96
|
||||
20250321,092400,1079935375,24000,23900,24000,23900,762
|
||||
20250321,092300,1061707275,23950,23950,23950,23900,757
|
||||
20250321,092200,1043606475,23950,23950,24000,23900,475
|
||||
20250321,092100,1032231900,23950,23950,24000,23900,1015
|
||||
20250321,092000,1007917700,24000,24000,24000,23950,841
|
||||
20250321,091900,987734000,24000,23950,24000,23900,167
|
||||
20250321,091800,983736750,23900,23900,23975,23900,1386
|
||||
20250321,091700,950551250,23950,23850,23950,23850,344
|
||||
20250321,091600,942334700,23850,23850,23850,23800,167
|
||||
20250321,091500,938352250,23850,23850,23850,23800,310
|
||||
20250321,091400,930969800,23850,23950,23950,23850,1763
|
||||
20250321,091300,888876200,23900,23900,24050,23900,3173
|
||||
20250321,091200,812998950,23850,24050,24050,23850,604
|
||||
20250321,091100,798543200,24050,23850,24050,23850,756
|
||||
20250321,091000,780462750,23850,23900,23900,23850,1294
|
||||
20250321,090900,749540950,23950,23800,24050,23800,2350
|
||||
20250321,090800,693364750,23750,23600,23850,23550,2969
|
||||
20250321,090700,622918950,23600,23600,23650,23600,459
|
||||
20250321,090600,612085650,23600,23800,23825,23600,4164
|
||||
20250321,090500,513291200,23825,23850,23850,23800,671
|
||||
20250321,090400,497304525,23850,23750,23850,23750,2083
|
||||
20250321,090300,447705900,23800,23700,23800,23700,2408
|
||||
20250321,090200,390565600,23700,23700,23800,23700,1760
|
||||
20250321,090100,348818150,23700,23600,23800,23550,4969
|
||||
20250321,090000,231132900,23650,23400,23650,23350,9864
|
||||
|
Reference in New Issue
Block a user