Update 2025-03-21 3597 candle_min
This commit is contained in:
764
413640/min/candle-20250321.csv
Normal file
764
413640/min/candle-20250321.csv
Normal file
@@ -0,0 +1,764 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250321,214200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,214100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,214000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,213900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,213800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,213700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,213600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,213500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,213400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,213300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,213200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,213100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,213000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,212900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,212800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,212700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,212600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,212500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,212400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,212300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,212200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,212100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,212000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,211900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,211800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,211700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,211600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,211500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,211400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,211300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,211200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,211100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,211000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,210900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,210800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,210700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,210600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,210500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,210400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,210300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,210200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,210100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,210000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,205900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,205800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,205700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,205600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,205500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,205400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,205300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,205200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,205100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,205000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,204900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,204800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,204700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,204600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,204500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,204400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,204300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,204200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,204100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,204000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,203900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,203800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,203700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,203600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,203500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,203400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,203300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,203200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,203100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,203000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,202900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,202800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,202700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,202600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,202500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,202400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,202300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,202200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,202100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,202000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,201900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,201800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,201700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,201600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,201500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,201400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,201300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,201200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,201100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,201000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,200900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,200800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,200700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,200600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,200500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,200400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,200300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,200200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,200100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,200000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,195900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,195800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,195700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,195600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,195500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,195400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,195300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,195200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,195100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,195000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,194900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,194800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,194700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,194600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,194500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,194400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,194300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,194200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,194100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,194000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,193900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,193800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,193700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,193600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,193500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,193400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,193300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,193200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,193100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,193000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,192900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,192800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,192700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,192600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,192500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,192400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,192300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,192200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,192100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,192000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,191900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,191800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,191700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,191600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,191500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,191400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,191300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,191200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,191100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,191000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,190900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,190800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,190700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,190600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,190500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,190400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,190300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,190200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,190100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,190000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,185900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,185800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,185700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,185600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,185500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,185400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,185300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,185200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,185100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,185000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,184900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,184800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,184700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,184600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,184500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,184400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,184300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,184200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,184100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,184000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,183900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,183800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,183700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,183600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,183500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,183400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,183300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,183200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,183100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,183000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,182900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,182800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,182700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,182600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,182500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,182400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,182300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,182200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,182100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,182000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,181900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,181800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,181700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,181600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,181500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,181400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,181300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,181200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,181100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,181000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,180900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,180800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,180700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,180600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,180500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,180400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,180300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,180200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,180100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,180000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,175900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,175800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,175700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,175600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,175500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,175400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,175300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,175200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,175100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,175000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,174900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,174800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,174700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,174600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,174500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,174400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,174300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,174200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,174100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,174000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,173900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,173800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,173700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,173600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,173500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,173400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,173300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,173200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,173100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,173000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,172900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,172800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,172700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,172600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,172500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,172400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,172300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,172200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,172100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,172000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,171900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,171800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,171700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,171600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,171500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,171400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,171300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,171200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,171100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,171000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,170900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,170800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,170700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,170600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,170500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,170400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,170300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,170200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,170100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,170000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,165900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,165800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,165700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,165600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,165500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,165400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,165300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,165200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,165100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,165000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,164900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,164800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,164700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,164600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,164500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,164400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,164300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,164200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,164100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,164000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,163900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,163800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,163700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,163600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,163500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,163400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,163300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,163200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,163100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,163000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,162900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,162800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,162700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,162600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,162500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,162400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,162300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,162200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,162100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,162000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,161900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,161800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,161700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,161600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,161500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,161400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,161300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,161200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,161100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,161000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,160900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,160800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,160700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,160600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,160500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,160400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,160300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,160200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,160100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,160000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,155900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,155800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,155700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,155600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,155500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,155400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,155300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,155200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,155100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,155000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,154900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,154800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,154700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,154600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,154500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,154400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,154300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,154200,2012628365,11920,11920,11920,11920,877
|
||||
20250321,154100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,154000,2012628365,11920,11920,11920,11920,0
|
||||
20250321,153900,2012628365,11920,11920,11920,11920,0
|
||||
20250321,153800,2012628365,11920,11920,11920,11920,0
|
||||
20250321,153700,2012628365,11920,11920,11920,11920,0
|
||||
20250321,153600,2012628365,11920,11920,11920,11920,0
|
||||
20250321,153500,2012628365,11920,11920,11920,11920,0
|
||||
20250321,153400,2012628365,11920,11920,11920,11920,0
|
||||
20250321,153300,2012628365,11920,11920,11920,11920,0
|
||||
20250321,153200,2012628365,11920,11920,11920,11920,0
|
||||
20250321,153100,2012628365,11920,11920,11920,11920,0
|
||||
20250321,153000,2012628365,11920,11920,11920,11920,877
|
||||
20250321,152900,2002174525,11920,11920,11920,11920,0
|
||||
20250321,152800,2002174525,11920,11920,11920,11920,0
|
||||
20250321,152700,2002174525,11920,11920,11920,11920,0
|
||||
20250321,152600,2002174525,11920,11920,11920,11920,0
|
||||
20250321,152500,2002174525,11920,11920,11920,11920,0
|
||||
20250321,152400,2002174525,11920,11920,11920,11920,0
|
||||
20250321,152300,2002174525,11920,11920,11920,11920,0
|
||||
20250321,152200,2002174525,11920,11920,11920,11920,0
|
||||
20250321,152100,2002174525,11920,11920,11920,11920,0
|
||||
20250321,152000,2002174525,11920,11920,11920,11920,0
|
||||
20250321,151900,2002174525,11920,11850,11920,11840,242
|
||||
20250321,151800,1999306435,11850,11850,11850,11840,216
|
||||
20250321,151700,1996746855,11840,11840,11840,11830,427
|
||||
20250321,151600,1991691395,11840,11840,11840,11840,30
|
||||
20250321,151500,1991336195,11850,11860,11860,11850,71
|
||||
20250321,151400,1990494835,11860,11860,11860,11850,170
|
||||
20250321,151300,1988479405,11860,11860,11860,11860,43
|
||||
20250321,151200,1987969425,11860,11860,11860,11860,55
|
||||
20250321,151100,1987317125,11860,11860,11860,11830,906
|
||||
20250321,151000,1976586255,11870,11880,11880,11860,101
|
||||
20250321,150900,1975387285,11900,11900,11900,11900,1
|
||||
20250321,150800,1975375385,11860,11900,11900,11860,139
|
||||
20250321,150700,1973722535,11960,11900,11960,11890,738
|
||||
20250321,150600,1964941025,11880,11900,11900,11880,180
|
||||
20250321,150500,1962801285,11970,11970,11970,11970,1
|
||||
20250321,150400,1962789315,11910,11910,11910,11910,123
|
||||
20250321,150300,1961324385,11880,11880,11880,11880,0
|
||||
20250321,150200,1961324385,11880,11880,11880,11880,25
|
||||
20250321,150100,1961027385,11880,12010,12010,11870,551
|
||||
20250321,150000,1954481755,12010,11940,12010,11910,802
|
||||
20250321,145900,1944924675,12030,12030,12030,12030,0
|
||||
20250321,145800,1944924675,12030,11950,12030,11940,36
|
||||
20250321,145700,1944494195,12040,11960,12040,11950,47
|
||||
20250321,145600,1943930655,11960,11960,11960,11960,136
|
||||
20250321,145500,1942304095,12050,12070,12080,11970,637
|
||||
20250321,145400,1934652665,12080,12060,12080,11950,533
|
||||
20250321,145300,1928223845,12060,12040,12060,12040,527
|
||||
20250321,145200,1921872495,12050,12050,12050,12040,466
|
||||
20250321,145100,1916257205,12050,12040,12050,12000,475
|
||||
20250321,145000,1910535015,12050,12000,12050,12000,570
|
||||
20250321,144900,1903685745,12000,11990,12000,11990,624
|
||||
20250321,144800,1896198965,12000,11960,12000,11960,525
|
||||
20250321,144700,1889906855,11960,11940,11990,11940,528
|
||||
20250321,144600,1883588315,11940,11880,11950,11880,472
|
||||
20250321,144500,1877966635,11880,11870,11880,11870,273
|
||||
20250321,144400,1874725965,11870,11820,11870,11800,1001
|
||||
20250321,144300,1862911115,11870,11820,11870,11820,104
|
||||
20250321,144200,1861681585,11820,11850,11850,11810,1027
|
||||
20250321,144100,1849547925,11870,11860,11870,11850,217
|
||||
20250321,144000,1846974915,11860,11870,11870,11860,144
|
||||
20250321,143900,1845265645,11870,11800,11870,11800,61
|
||||
20250321,143800,1844545775,11880,11860,11880,11830,311
|
||||
20250321,143700,1840853605,11860,11860,11860,11860,0
|
||||
20250321,143600,1840853605,11860,11760,11860,11760,495
|
||||
20250321,143500,1835000155,11660,11770,11770,11660,900
|
||||
20250321,143400,1824443755,11740,11800,11810,11740,1390
|
||||
20250321,143300,1808046615,11820,11820,11820,11800,1085
|
||||
20250321,143200,1795226815,11820,11820,11820,11820,102
|
||||
20250321,143100,1794021175,11800,11880,11880,11800,1747
|
||||
20250321,143000,1773345315,11880,11880,11900,11880,1249
|
||||
20250321,142900,1758494215,11900,11860,11930,11860,110
|
||||
20250321,142800,1757188975,11890,11840,11890,11830,1000
|
||||
20250321,142700,1745312175,11830,11850,11850,11830,510
|
||||
20250321,142600,1739268875,11850,11900,11900,11850,1897
|
||||
20250321,142500,1716754225,11910,12010,12040,11910,973
|
||||
20250321,142400,1705112485,11940,11960,11960,11940,126
|
||||
20250321,142300,1703607525,12030,12030,12030,12030,46
|
||||
20250321,142200,1703054145,12020,11950,12020,11950,2050
|
||||
20250321,142100,1678487155,11950,12000,12010,11950,330
|
||||
20250321,142000,1674535015,12000,11980,12020,11980,430
|
||||
20250321,141900,1669374875,11910,11910,11910,11910,0
|
||||
20250321,141800,1669374875,11910,11920,11920,11900,489
|
||||
20250321,141700,1663552555,12010,11940,12010,11940,752
|
||||
20250321,141600,1654534045,11900,11880,11940,11880,1307
|
||||
20250321,141500,1638992655,11940,11940,11940,11930,1036
|
||||
20250321,141400,1626625315,11940,11930,11940,11930,543
|
||||
20250321,141300,1620145115,11940,11750,11940,11740,3409
|
||||
20250321,141200,1579600765,11750,11890,11890,11720,3529
|
||||
20250321,141100,1538122975,11890,12020,12020,11470,7637
|
||||
20250321,141000,1448059555,12010,12100,12100,12010,2220
|
||||
20250321,140900,1421283625,12100,12100,12100,12090,1457
|
||||
20250321,140800,1403654145,12100,12190,12190,12100,2158
|
||||
20250321,140700,1377460875,12190,12200,12210,12190,449
|
||||
20250321,140600,1371983245,12200,12220,12220,12200,658
|
||||
20250321,140500,1363952135,12210,12250,12260,12210,401
|
||||
20250321,140400,1359039235,12210,12250,12250,12210,475
|
||||
20250321,140300,1353228955,12260,12260,12260,12250,185
|
||||
20250321,140200,1350961585,12260,12260,12260,12260,0
|
||||
20250321,140100,1350961585,12260,12260,12260,12260,0
|
||||
20250321,140000,1350961585,12260,12290,12300,12260,539
|
||||
20250321,135900,1344338365,12260,12260,12260,12260,66
|
||||
20250321,135800,1343529205,12260,12260,12260,12260,13
|
||||
20250321,135700,1343369825,12300,12300,12300,12300,0
|
||||
20250321,135600,1343369825,12300,12300,12300,12300,43
|
||||
20250321,135500,1342840925,12310,12290,12310,12290,495
|
||||
20250321,135400,1336751575,12250,12250,12250,12250,0
|
||||
20250321,135300,1336751575,12250,12270,12270,12250,156
|
||||
20250321,135200,1334838765,12300,12300,12300,12300,0
|
||||
20250321,135100,1334838765,12300,12300,12300,12300,0
|
||||
20250321,135000,1334838765,12300,12300,12310,12300,454
|
||||
20250321,134900,1329252565,12240,12260,12260,12230,1291
|
||||
20250321,134800,1313445045,12260,12260,12260,12260,0
|
||||
20250321,134700,1313445045,12260,12280,12280,12260,100
|
||||
20250321,134600,1312218235,12280,12260,12280,12260,766
|
||||
20250321,134500,1302825355,12250,12320,12330,12250,512
|
||||
20250321,134400,1296516665,12320,12320,12320,12320,0
|
||||
20250321,134300,1296516665,12320,12320,12320,12320,1
|
||||
20250321,134200,1296504345,12290,12330,12330,12290,319
|
||||
20250321,134100,1292579015,12330,12330,12330,12330,0
|
||||
20250321,134000,1292579015,12330,12310,12330,12310,407
|
||||
20250321,133900,1287565455,12310,12300,12310,12300,158
|
||||
20250321,133800,1285621525,12230,12230,12230,12230,200
|
||||
20250321,133700,1283175525,12230,12250,12250,12200,3014
|
||||
20250321,133600,1246317815,12250,12255,12260,12250,558
|
||||
20250321,133500,1239480865,12250,12300,12310,12250,1636
|
||||
20250321,133400,1219396875,12280,12250,12280,12250,475
|
||||
20250321,133300,1213563905,12230,12250,12250,12220,135
|
||||
20250321,133200,1211911285,12250,12280,12280,12250,2083
|
||||
20250321,133100,1186372785,12280,12310,12310,12280,930
|
||||
20250321,133000,1174951265,12310,12300,12310,12290,520
|
||||
20250321,132900,1168552825,12300,12330,12330,12300,2119
|
||||
20250321,132800,1142478575,12330,12350,12350,12330,259
|
||||
20250321,132700,1139280745,12350,12350,12350,12350,0
|
||||
20250321,132600,1139280745,12350,12380,12380,12350,3138
|
||||
20250321,132500,1100501735,12390,12400,12400,12390,445
|
||||
20250321,132400,1094984295,12400,12400,12400,12400,0
|
||||
20250321,132300,1094984295,12400,12440,12440,12400,426
|
||||
20250321,132200,1089701855,12400,12430,12430,12400,619
|
||||
20250321,132100,1082014795,12440,12440,12440,12440,0
|
||||
20250321,132000,1082014795,12440,12470,12500,12440,723
|
||||
20250321,131900,1072999275,12440,12440,12440,12440,0
|
||||
20250321,131800,1072999275,12440,12460,12460,12440,191
|
||||
20250321,131700,1070620555,12460,12450,12460,12450,246
|
||||
20250321,131600,1067557295,12440,12460,12460,12440,71
|
||||
20250321,131500,1066673755,12440,12500,12500,12440,1433
|
||||
20250321,131400,1048799905,12470,12480,12490,12470,689
|
||||
20250321,131300,1040198110,12500,12490,12510,12490,60
|
||||
20250321,131200,1039447710,12490,12510,12510,12490,1000
|
||||
20250321,131100,1026955170,12550,12560,12560,12550,1101
|
||||
20250321,131000,1013127520,12570,12580,12590,12570,563
|
||||
20250321,130900,1006042100,12570,12580,12580,12570,46
|
||||
20250321,130800,1005463780,12580,12580,12580,12580,364
|
||||
20250321,130700,1000884660,12590,12590,12590,12590,217
|
||||
20250321,130600,998152630,12580,12580,12580,12580,136
|
||||
20250321,130500,996441750,12590,12570,12590,12570,345
|
||||
20250321,130400,992098280,12590,12580,12590,12570,275
|
||||
20250321,130300,988638650,12590,12570,12590,12570,195
|
||||
20250321,130200,986186420,12590,12590,12590,12590,100
|
||||
20250321,130100,984927420,12590,12590,12590,12590,409
|
||||
20250321,130000,979778110,12570,12580,12590,12550,813
|
||||
20250321,125900,969547500,12590,12590,12590,12590,0
|
||||
20250321,125800,969547500,12590,12590,12590,12590,0
|
||||
20250321,125700,969547500,12590,12570,12590,12570,121
|
||||
20250321,125600,968026390,12570,12570,12570,12570,0
|
||||
20250321,125500,968026390,12570,12560,12580,12560,338
|
||||
20250321,125400,963776580,12520,12560,12560,12520,645
|
||||
20250321,125300,955693320,12570,12580,12580,12570,164
|
||||
20250321,125200,953630220,12600,12600,12600,12600,0
|
||||
20250321,125100,953630220,12600,12590,12600,12590,100
|
||||
20250321,125000,952370320,12600,12590,12600,12590,391
|
||||
20250321,124900,947447460,12580,12580,12580,12580,119
|
||||
20250321,124800,945950440,12590,12590,12590,12590,0
|
||||
20250321,124700,945950440,12590,12580,12590,12580,150
|
||||
20250321,124600,944062650,12580,12580,12580,12580,43
|
||||
20250321,124500,943521710,12590,12570,12590,12570,372
|
||||
20250321,124400,938840360,12560,12560,12560,12560,0
|
||||
20250321,124300,938840360,12560,12570,12570,12560,604
|
||||
20250321,124200,931253550,12570,12580,12580,12570,455
|
||||
20250321,124100,925530290,12560,12560,12560,12560,53
|
||||
20250321,124000,924864610,12550,12550,12550,12550,40
|
||||
20250321,123900,924362610,12540,12540,12540,12540,79
|
||||
20250321,123800,923371950,12540,12540,12540,12540,0
|
||||
20250321,123700,923371950,12540,12540,12540,12540,1
|
||||
20250321,123600,923359410,12540,12530,12540,12530,44
|
||||
20250321,123500,922807700,12540,12570,12580,12540,925
|
||||
20250321,123400,911184940,12570,12570,12570,12570,0
|
||||
20250321,123300,911184940,12570,12570,12570,12570,0
|
||||
20250321,123200,911184940,12570,12570,12570,12560,166
|
||||
20250321,123100,909099130,12580,12580,12580,12580,0
|
||||
20250321,123000,909099130,12580,12570,12580,12570,422
|
||||
20250321,122900,903792070,12560,12560,12560,12560,54
|
||||
20250321,122800,903113830,12560,12550,12580,12550,82
|
||||
20250321,122700,902084590,12550,12550,12550,12550,0
|
||||
20250321,122600,902084590,12550,12550,12550,12550,0
|
||||
20250321,122500,902084590,12550,12550,12580,12550,334
|
||||
20250321,122400,897886220,12550,12550,12550,12550,0
|
||||
20250321,122300,897886220,12550,12550,12550,12550,39
|
||||
20250321,122200,897396770,12560,12560,12560,12560,0
|
||||
20250321,122100,897396770,12560,12570,12570,12560,128
|
||||
20250321,122000,895787820,12580,12580,12580,12580,385
|
||||
20250321,121900,890944520,12580,12580,12580,12580,0
|
||||
20250321,121800,890944520,12580,12580,12580,12580,68
|
||||
20250321,121700,890089080,12580,12570,12580,12570,1444
|
||||
20250321,121600,871936530,12570,12570,12580,12570,1482
|
||||
20250321,121500,853295070,12580,12560,12580,12560,425
|
||||
20250321,121400,847951610,12560,12550,12560,12550,245
|
||||
20250321,121300,844874740,12540,12540,12540,12540,1
|
||||
20250321,121200,844862200,12560,12560,12560,12560,20
|
||||
20250321,121100,844611000,12550,12560,12560,12550,489
|
||||
20250321,121000,838471050,12560,12560,12560,12550,757
|
||||
20250321,120900,828966180,12560,12550,12560,12550,411
|
||||
20250321,120800,823808120,12550,12530,12550,12530,41
|
||||
20250321,120700,823294370,12530,12530,12530,12530,122
|
||||
20250321,120600,821765710,12520,12520,12520,12520,0
|
||||
20250321,120500,821765710,12520,12540,12550,12520,751
|
||||
20250321,120400,812348140,12540,12540,12540,12540,0
|
||||
20250321,120300,812348140,12540,12510,12540,12510,112
|
||||
20250321,120200,810946960,12510,12510,12510,12510,145
|
||||
20250321,120100,809133010,12530,12540,12540,12530,134
|
||||
20250321,120000,807453980,12530,12520,12530,12520,681
|
||||
20250321,115900,798922130,12480,12480,12480,12480,0
|
||||
20250321,115800,798922130,12480,12500,12500,12480,600
|
||||
20250321,115700,791427800,12510,12510,12510,12510,5
|
||||
20250321,115600,791365250,12510,12510,12510,12510,72
|
||||
20250321,115500,790464530,12520,12500,12520,12500,954
|
||||
20250321,115400,778530630,12490,12490,12490,12490,0
|
||||
20250321,115300,778530630,12490,12500,12510,12490,535
|
||||
20250321,115200,771846920,12490,12490,12490,12490,415
|
||||
20250321,115100,766663570,12490,12500,12500,12490,407
|
||||
20250321,115000,761579140,12510,12500,12510,12500,405
|
||||
20250321,114900,756516180,12500,12490,12500,12490,430
|
||||
20250321,114800,751141330,12500,12500,12500,12500,0
|
||||
20250321,114700,751141330,12500,12500,12500,12500,0
|
||||
20250321,114600,751141330,12500,12500,12500,12500,53
|
||||
20250321,114500,750478830,12500,12500,12500,12500,897
|
||||
20250321,114400,739266330,12500,12500,12500,12500,40
|
||||
20250321,114300,738766330,12500,12500,12500,12500,40
|
||||
20250321,114200,738266330,12500,12480,12500,12480,574
|
||||
20250321,114100,731098290,12480,12480,12480,12480,4
|
||||
20250321,114000,731048370,12480,12470,12480,12470,508
|
||||
20250321,113900,724712130,12460,12460,12460,12460,113
|
||||
20250321,113800,723304150,12450,12450,12450,12450,0
|
||||
20250321,113700,723304150,12450,12450,12450,12450,0
|
||||
20250321,113600,723304150,12450,12450,12450,12450,6
|
||||
20250321,113500,723229450,12460,12460,12460,12460,566
|
||||
20250321,113400,716177090,12460,12460,12460,12460,0
|
||||
20250321,113300,716177090,12460,12460,12460,12460,0
|
||||
20250321,113200,716177090,12460,12460,12460,12460,59
|
||||
20250321,113100,715441950,12460,12460,12460,12460,1
|
||||
20250321,113000,715429490,12460,12450,12460,12450,361
|
||||
20250321,112900,710932040,12450,12450,12450,12450,2
|
||||
20250321,112800,710907140,12450,12450,12450,12450,93
|
||||
20250321,112700,709749290,12460,12460,12460,12460,0
|
||||
20250321,112600,709749290,12460,12460,12460,12460,0
|
||||
20250321,112500,709749290,12460,12440,12460,12440,546
|
||||
20250321,112400,702946940,12440,12430,12440,12430,97
|
||||
20250321,112300,701740660,12420,12420,12420,12420,0
|
||||
20250321,112200,701740660,12420,12420,12420,12420,1
|
||||
20250321,112100,701728240,12460,12460,12460,12460,0
|
||||
20250321,112000,701728240,12460,12440,12460,12440,397
|
||||
20250321,111900,696782930,12410,12410,12410,12410,0
|
||||
20250321,111800,696782930,12410,12410,12410,12410,16
|
||||
20250321,111700,696584370,12410,12410,12410,12410,413
|
||||
20250321,111600,691459040,12410,12410,12410,12410,84
|
||||
20250321,111500,690416600,12400,12430,12460,12400,436
|
||||
20250321,111400,684988590,12430,12430,12430,12430,0
|
||||
20250321,111300,684988590,12430,12430,12430,12430,1
|
||||
20250321,111200,684976160,12430,12430,12430,12430,74
|
||||
20250321,111100,684056340,12430,12430,12430,12430,0
|
||||
20250321,111000,684056340,12430,12400,12430,12400,420
|
||||
20250321,110900,678839540,12380,12380,12380,12380,0
|
||||
20250321,110800,678839540,12380,12390,12390,12380,103
|
||||
20250321,110700,677563560,12370,12370,12370,12370,0
|
||||
20250321,110600,677563560,12370,12400,12400,12370,66
|
||||
20250321,110500,676746510,12390,12400,12400,12390,347
|
||||
20250321,110400,672444210,12390,12400,12400,12390,55
|
||||
20250321,110300,671762260,12410,12400,12410,12400,215
|
||||
20250321,110200,669096080,12430,12420,12430,12420,348
|
||||
20250321,110100,664773680,12370,12370,12370,12370,0
|
||||
20250321,110000,664773680,12370,12370,12370,12370,0
|
||||
20250321,105900,664773680,12370,12370,12370,12370,0
|
||||
20250321,105800,664773680,12370,12380,12380,12370,200
|
||||
20250321,105700,662299090,12370,12370,12370,12370,0
|
||||
20250321,105600,662299090,12370,12390,12390,12370,754
|
||||
20250321,105500,652969370,12390,12410,12440,12390,405
|
||||
20250321,105400,647934550,12380,12380,12380,12380,0
|
||||
20250321,105300,647934550,12380,12380,12380,12380,44
|
||||
20250321,105200,647389830,12380,12380,12380,12380,503
|
||||
20250321,105100,641162690,12380,12380,12380,12380,201
|
||||
20250321,105000,638674310,12420,12440,12450,12420,461
|
||||
20250321,104900,632938560,12430,12430,12430,12430,81
|
||||
20250321,104800,631931730,12430,12440,12440,12430,344
|
||||
20250321,104700,627653050,12440,12440,12440,12440,182
|
||||
20250321,104600,625388970,12440,12440,12440,12440,50
|
||||
20250321,104500,624766970,12440,12430,12440,12430,205
|
||||
20250321,104400,622216970,12400,12390,12400,12390,482
|
||||
20250321,104300,616244490,12390,12430,12440,12390,156
|
||||
20250321,104200,614305440,12400,12380,12400,12380,111
|
||||
20250321,104100,612929670,12380,12380,12380,12380,0
|
||||
20250321,104000,612929670,12380,12380,12380,12380,694
|
||||
20250321,103900,604337950,12350,12350,12350,12350,1
|
||||
20250321,103800,604325600,12330,12330,12330,12330,1
|
||||
20250321,103700,604313270,12360,12360,12360,12360,0
|
||||
20250321,103600,604313270,12360,12390,12390,12360,317
|
||||
20250321,103500,600393180,12380,12400,12410,12370,605
|
||||
20250321,103400,592892830,12400,12400,12400,12400,0
|
||||
20250321,103300,592892830,12400,12400,12400,12400,0
|
||||
20250321,103200,592892830,12400,12400,12400,12400,440
|
||||
20250321,103100,587436830,12350,12350,12350,12350,0
|
||||
20250321,103000,587436830,12350,12340,12410,12340,382
|
||||
20250321,102900,582708190,12280,12280,12280,12280,1
|
||||
20250321,102800,582695910,12270,12280,12290,12270,539
|
||||
20250321,102700,576080600,12270,12330,12330,12270,516
|
||||
20250321,102600,569727950,12330,12330,12330,12330,5
|
||||
20250321,102500,569666300,12320,12380,12380,12320,281
|
||||
20250321,102400,566187640,12320,12390,12390,12320,610
|
||||
20250321,102300,558646370,12390,12400,12400,12390,16
|
||||
20250321,102200,558448080,12420,12410,12420,12400,1019
|
||||
20250321,102100,545795140,12420,12420,12420,12420,146
|
||||
20250321,102000,543981820,12420,12450,12460,12420,341
|
||||
20250321,101900,539734340,12420,12420,12420,12420,58
|
||||
20250321,101800,539013980,12420,12420,12420,12420,0
|
||||
20250321,101700,539013980,12420,12440,12440,12410,1490
|
||||
20250321,101600,520497510,12490,12490,12490,12490,0
|
||||
20250321,101500,520497510,12490,12480,12490,12480,376
|
||||
20250321,101400,515802860,12450,12450,12450,12450,59
|
||||
20250321,101300,515068310,12430,12420,12430,12420,562
|
||||
20250321,101200,508082690,12500,12490,12500,12490,22
|
||||
20250321,101100,507807890,12490,12480,12490,12480,1200
|
||||
20250321,101000,492820840,12430,12450,12470,12430,462
|
||||
20250321,100900,487066570,12410,12410,12410,12410,0
|
||||
20250321,100800,487066570,12410,12410,12410,12410,0
|
||||
20250321,100700,487066570,12410,12410,12410,12410,5
|
||||
20250321,100600,487004520,12380,12390,12390,12380,460
|
||||
20250321,100500,481305130,12460,12440,12460,12430,292
|
||||
20250321,100400,477670080,12460,12430,12460,12400,433
|
||||
20250321,100300,472296740,12440,12420,12440,12420,80
|
||||
20250321,100200,471301740,12460,12470,12480,12460,117
|
||||
20250321,100100,469843030,12460,12460,12460,12460,36
|
||||
20250321,100000,469394470,12460,12450,12460,12450,338
|
||||
20250321,095900,465183000,12400,12460,12460,12400,305
|
||||
20250321,095800,461395000,12400,12460,12460,12400,1924
|
||||
20250321,095700,437484370,12470,12490,12490,12470,178
|
||||
20250321,095600,435262790,12490,12500,12500,12480,413
|
||||
20250321,095500,430107380,12500,12510,12520,12500,487
|
||||
20250321,095400,424015530,12500,12500,12500,12500,0
|
||||
20250321,095300,424015530,12500,12480,12500,12480,76
|
||||
20250321,095200,423065870,12480,12500,12500,12480,20
|
||||
20250321,095100,422816050,12510,12500,12510,12500,210
|
||||
20250321,095000,420190110,12500,12510,12510,12470,597
|
||||
20250321,094900,412729360,12480,12510,12510,12480,173
|
||||
20250321,094800,410570230,12490,12530,12530,12490,541
|
||||
20250321,094700,403807330,12520,12550,12550,12520,1913
|
||||
20250321,094600,379837120,12580,12650,12650,12580,453
|
||||
20250321,094500,374127060,12660,12650,12660,12650,433
|
||||
20250321,094400,368645570,12570,12610,12670,12550,3293
|
||||
20250321,094300,327061160,12600,12570,12600,12570,2266
|
||||
20250321,094200,298542770,12570,12520,12580,12480,1501
|
||||
20250321,094100,279709840,12520,12480,12520,12470,231
|
||||
20250321,094000,276828160,12470,12520,12550,12470,462
|
||||
20250321,093900,271037190,12520,12470,12520,12470,859
|
||||
20250321,093800,260305120,12450,12450,12450,12450,234
|
||||
20250321,093700,257391820,12450,12480,12480,12450,509
|
||||
20250321,093600,251039770,12480,12470,12480,12450,232
|
||||
20250321,093500,248147920,12450,12450,12460,12450,366
|
||||
20250321,093400,243590490,12440,12440,12440,12440,103
|
||||
20250321,093300,242309170,12450,12400,12450,12400,459
|
||||
20250321,093200,236608680,12400,12390,12470,12390,542
|
||||
20250321,093100,229883300,12390,12360,12390,12320,326
|
||||
20250321,093000,225850310,12340,12360,12380,12340,1709
|
||||
20250321,092900,204745430,12350,12350,12370,12350,245
|
||||
20250321,092800,201718260,12370,12230,12370,12220,1574
|
||||
20250321,092700,182324960,12290,12220,12290,12220,2
|
||||
20250321,092600,182300450,12300,12330,12330,12220,765
|
||||
20250321,092500,172926720,12290,12340,12370,12290,610
|
||||
20250321,092400,165393290,12350,12350,12350,12350,0
|
||||
20250321,092300,165393290,12350,12340,12350,12340,400
|
||||
20250321,092200,160454500,12290,12320,12340,12290,306
|
||||
20250321,092100,156680290,12330,12330,12330,12330,0
|
||||
20250321,092000,156680290,12330,12300,12330,12300,341
|
||||
20250321,091900,152477230,12220,12230,12230,12220,10
|
||||
20250321,091800,152354950,12320,12310,12320,12310,21
|
||||
20250321,091700,152096390,12310,12310,12310,12310,50
|
||||
20250321,091600,151480890,12320,12310,12320,12310,469
|
||||
20250321,091500,145705450,12310,12260,12310,12180,2496
|
||||
20250321,091400,115188230,12180,12230,12320,12180,1531
|
||||
20250321,091300,96480840,12340,12340,12350,12200,1203
|
||||
20250321,091200,81649150,12260,12350,12370,12260,252
|
||||
20250321,091100,78536480,12350,12310,12360,12310,411
|
||||
20250321,091000,73463260,12250,12170,12330,12170,888
|
||||
20250321,090900,62598280,12150,12110,12180,12110,1323
|
||||
20250321,090800,46539940,12110,12130,12230,12110,838
|
||||
20250321,090700,36385660,12130,12190,12190,12130,335
|
||||
20250321,090600,32311030,12190,12280,12280,12190,328
|
||||
20250321,090500,28308980,12280,12210,12280,12200,28
|
||||
20250321,090400,27966920,12280,12200,12280,12200,170
|
||||
20250321,090300,25881830,12200,12270,12280,12200,261
|
||||
20250321,090200,22677560,12190,12290,12290,12190,177
|
||||
20250321,090100,20503560,12300,12300,12300,12300,38
|
||||
20250321,090000,20036160,12300,12120,12300,12110,1550
|
||||
|
Reference in New Issue
Block a user