Update 2025-03-21 3597 candle_min
This commit is contained in:
782
475830/min/candle-20250321.csv
Normal file
782
475830/min/candle-20250321.csv
Normal file
@@ -0,0 +1,782 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250321,220000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,215900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,215800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,215700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,215600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,215500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,215400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,215300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,215200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,215100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,215000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,214900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,214800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,214700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,214600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,214500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,214400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,214300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,214200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,214100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,214000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,213900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,213800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,213700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,213600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,213500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,213400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,213300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,213200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,213100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,213000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,212900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,212800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,212700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,212600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,212500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,212400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,212300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,212200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,212100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,212000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,211900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,211800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,211700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,211600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,211500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,211400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,211300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,211200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,211100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,211000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,210900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,210800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,210700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,210600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,210500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,210400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,210300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,210200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,210100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,210000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,205900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,205800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,205700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,205600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,205500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,205400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,205300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,205200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,205100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,205000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,204900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,204800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,204700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,204600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,204500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,204400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,204300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,204200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,204100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,204000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,203900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,203800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,203700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,203600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,203500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,203400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,203300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,203200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,203100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,203000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,202900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,202800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,202700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,202600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,202500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,202400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,202300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,202200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,202100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,202000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,201900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,201800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,201700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,201600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,201500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,201400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,201300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,201200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,201100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,201000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,200900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,200800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,200700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,200600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,200500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,200400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,200300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,200200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,200100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,200000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,195900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,195800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,195700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,195600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,195500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,195400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,195300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,195200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,195100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,195000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,194900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,194800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,194700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,194600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,194500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,194400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,194300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,194200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,194100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,194000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,193900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,193800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,193700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,193600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,193500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,193400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,193300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,193200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,193100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,193000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,192900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,192800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,192700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,192600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,192500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,192400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,192300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,192200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,192100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,192000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,191900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,191800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,191700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,191600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,191500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,191400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,191300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,191200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,191100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,191000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,190900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,190800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,190700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,190600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,190500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,190400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,190300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,190200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,190100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,190000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,185900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,185800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,185700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,185600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,185500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,185400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,185300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,185200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,185100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,185000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,184900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,184800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,184700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,184600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,184500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,184400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,184300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,184200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,184100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,184000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,183900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,183800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,183700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,183600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,183500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,183400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,183300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,183200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,183100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,183000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,182900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,182800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,182700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,182600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,182500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,182400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,182300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,182200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,182100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,182000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,181900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,181800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,181700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,181600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,181500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,181400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,181300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,181200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,181100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,181000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,180900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,180800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,180700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,180600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,180500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,180400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,180300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,180200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,180100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,180000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,175900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,175800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,175700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,175600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,175500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,175400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,175300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,175200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,175100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,175000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,174900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,174800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,174700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,174600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,174500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,174400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,174300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,174200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,174100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,174000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,173900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,173800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,173700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,173600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,173500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,173400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,173300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,173200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,173100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,173000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,172900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,172800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,172700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,172600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,172500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,172400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,172300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,172200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,172100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,172000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,171900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,171800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,171700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,171600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,171500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,171400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,171300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,171200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,171100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,171000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,170900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,170800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,170700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,170600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,170500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,170400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,170300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,170200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,170100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,170000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,165900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,165800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,165700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,165600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,165500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,165400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,165300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,165200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,165100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,165000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,164900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,164800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,164700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,164600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,164500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,164400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,164300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,164200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,164100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,164000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,163900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,163800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,163700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,163600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,163500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,163400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,163300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,163200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,163100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,163000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,162900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,162800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,162700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,162600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,162500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,162400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,162300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,162200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,162100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,162000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,161900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,161800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,161700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,161600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,161500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,161400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,161300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,161200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,161100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,161000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,160900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,160800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,160700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,160600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,160500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,160400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,160300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,160200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,160100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,160000,19757038675,23800,23800,23800,23800,17378
|
||||
20250321,155900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,155800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,155700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,155600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,155500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,155400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,155300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,155200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,155100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,155000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,154900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,154800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,154700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,154600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,154500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,154400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,154300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,154200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,154100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,154000,19757038675,23800,23800,23800,23800,0
|
||||
20250321,153900,19757038675,23800,23800,23800,23800,0
|
||||
20250321,153800,19757038675,23800,23800,23800,23800,0
|
||||
20250321,153700,19757038675,23800,23800,23800,23800,0
|
||||
20250321,153600,19757038675,23800,23800,23800,23800,0
|
||||
20250321,153500,19757038675,23800,23800,23800,23800,0
|
||||
20250321,153400,19757038675,23800,23800,23800,23800,0
|
||||
20250321,153300,19757038675,23800,23800,23800,23800,0
|
||||
20250321,153200,19757038675,23800,23800,23800,23800,0
|
||||
20250321,153100,19757038675,23800,23800,23800,23800,0
|
||||
20250321,153000,19757038675,23800,23800,23800,23800,34756
|
||||
20250321,152900,19343442275,23600,23600,23600,23600,0
|
||||
20250321,152800,19343442275,23600,23600,23600,23600,0
|
||||
20250321,152700,19343442275,23600,23600,23600,23600,0
|
||||
20250321,152600,19343442275,23600,23600,23600,23600,0
|
||||
20250321,152500,19343442275,23600,23600,23600,23600,0
|
||||
20250321,152400,19343442275,23600,23600,23600,23600,0
|
||||
20250321,152300,19343442275,23600,23600,23600,23600,0
|
||||
20250321,152200,19343442275,23600,23600,23600,23600,0
|
||||
20250321,152100,19343442275,23600,23600,23600,23600,0
|
||||
20250321,152000,19343442275,23600,23600,23600,23600,0
|
||||
20250321,151900,19343442275,23600,23550,23650,23500,3163
|
||||
20250321,151800,19268932125,23550,23450,23550,23450,1742
|
||||
20250321,151700,19227999900,23475,23500,23500,23450,987
|
||||
20250321,151600,19204844450,23500,23450,23500,23450,1629
|
||||
20250321,151500,19166626350,23450,23450,23500,23400,988
|
||||
20250321,151400,19143458950,23450,23450,23450,23400,1526
|
||||
20250321,151300,19107679050,23400,23400,23475,23400,1926
|
||||
20250321,151200,19062533900,23400,23350,23400,23350,2556
|
||||
20250321,151100,19002780600,23350,23400,23400,23350,315
|
||||
20250321,151000,18995410250,23400,23400,23450,23350,1752
|
||||
20250321,150900,18954416750,23400,23450,23450,23400,2126
|
||||
20250321,150800,18904597400,23450,23400,23450,23400,1480
|
||||
20250321,150700,18869939000,23450,23450,23450,23400,675
|
||||
20250321,150600,18854110750,23450,23450,23450,23400,356
|
||||
20250321,150500,18845762650,23450,23500,23500,23450,1028
|
||||
20250321,150400,18821643250,23400,23400,23450,23400,1956
|
||||
20250321,150300,18775839700,23400,23400,23425,23350,1184
|
||||
20250321,150200,18748137075,23400,23400,23400,23350,1372
|
||||
20250321,150100,18716054075,23400,23450,23450,23400,2056
|
||||
20250321,150000,18667922225,23450,23450,23500,23450,607
|
||||
20250321,145900,18653661825,23450,23600,23600,23450,2209
|
||||
20250321,145800,18601696475,23600,23550,23600,23550,583
|
||||
20250321,145700,18587965875,23600,23450,23600,23450,2177
|
||||
20250321,145600,18536737425,23400,23450,23450,23400,84
|
||||
20250321,145500,18534768875,23400,23400,23450,23375,675
|
||||
20250321,145400,18518972025,23400,23450,23450,23400,2909
|
||||
20250321,145300,18450885525,23450,23450,23450,23400,2919
|
||||
20250321,145200,18382441475,23500,23600,23600,23450,10324
|
||||
20250321,145100,18139626175,23600,23700,23700,23600,2250
|
||||
20250321,145000,18086485925,23650,23700,23700,23650,1468
|
||||
20250321,144900,18051738725,23650,23650,23650,23650,221
|
||||
20250321,144800,18046512075,23650,23700,23700,23650,658
|
||||
20250321,144700,18030938150,23700,23675,23700,23675,394
|
||||
20250321,144600,18021609875,23675,23700,23700,23675,234
|
||||
20250321,144500,18016064975,23700,23650,23700,23650,121
|
||||
20250321,144400,18013202275,23650,23750,23750,23650,988
|
||||
20250321,144300,17989799025,23750,23750,23800,23750,292
|
||||
20250321,144200,17982863225,23750,23700,23800,23700,1670
|
||||
20250321,144100,17943239475,23700,23675,23700,23650,597
|
||||
20250321,144000,17929103975,23675,23700,23700,23650,761
|
||||
20250321,143900,17911088325,23700,23650,23700,23600,2696
|
||||
20250321,143800,17847447775,23650,23550,23650,23550,325
|
||||
20250321,143700,17839771325,23550,23600,23600,23550,818
|
||||
20250321,143600,17820502275,23550,23600,23600,23550,365
|
||||
20250321,143500,17811906475,23600,23650,23650,23600,762
|
||||
20250321,143400,17793922075,23650,23650,23650,23650,14
|
||||
20250321,143300,17793590975,23650,23550,23650,23550,1347
|
||||
20250321,143200,17761780225,23550,23550,23600,23550,516
|
||||
20250321,143100,17749625575,23600,23550,23600,23550,551
|
||||
20250321,143000,17736642725,23550,23550,23600,23550,451
|
||||
20250321,142900,17726018925,23600,23600,23600,23550,421
|
||||
20250321,142800,17716094025,23600,23600,23600,23550,1778
|
||||
20250321,142700,17674159625,23600,23650,23650,23600,1836
|
||||
20250321,142600,17630784075,23650,23650,23700,23650,881
|
||||
20250321,142500,17609944975,23650,23650,23650,23600,1143
|
||||
20250321,142400,17582944775,23650,23700,23700,23650,473
|
||||
20250321,142300,17571752875,23700,23700,23700,23650,318
|
||||
20250321,142200,17564229225,23700,23700,23700,23700,0
|
||||
20250321,142100,17564229225,23700,23750,23750,23650,443
|
||||
20250321,142000,17553731575,23700,23750,23775,23700,351
|
||||
20250321,141900,17545396075,23800,23825,23825,23750,312
|
||||
20250321,141800,17537971125,23800,23700,23800,23700,890
|
||||
20250321,141700,17516794975,23750,23700,23750,23700,393
|
||||
20250321,141600,17507475475,23650,23700,23700,23650,865
|
||||
20250321,141500,17487012175,23700,23700,23700,23700,696
|
||||
20250321,141400,17470516975,23700,23700,23725,23700,152
|
||||
20250321,141300,17466914275,23650,23750,23750,23650,335
|
||||
20250321,141200,17458978875,23700,23700,23750,23700,368
|
||||
20250321,141100,17450256125,23700,23800,23800,23700,490
|
||||
20250321,141000,17438620225,23800,23800,23850,23800,672
|
||||
20250321,140900,17422624825,23850,23850,23850,23800,1093
|
||||
20250321,140800,17396600075,23850,23850,23850,23800,394
|
||||
20250321,140700,17387208175,23850,23650,23850,23650,3463
|
||||
20250321,140600,17304895300,23650,23650,23650,23650,1
|
||||
20250321,140500,17304871650,23650,23700,23700,23650,423
|
||||
20250321,140400,17294864050,23700,23700,23700,23700,101
|
||||
20250321,140300,17292470350,23700,23650,23700,23650,138
|
||||
20250321,140200,17289199950,23650,23650,23700,23650,455
|
||||
20250321,140100,17278438700,23700,23650,23700,23650,234
|
||||
20250321,140000,17272897300,23650,23700,23700,23650,401
|
||||
20250321,135900,17263410450,23700,23750,23750,23700,869
|
||||
20250321,135800,17242798300,23750,23750,23750,23750,775
|
||||
20250321,135700,17224392050,23750,23750,23800,23750,101
|
||||
20250321,135600,17221990650,23800,23800,23800,23800,97
|
||||
20250321,135500,17219682050,23850,23800,23850,23800,226
|
||||
20250321,135400,17214303200,23750,23850,23850,23750,1136
|
||||
20250321,135300,17187259100,23850,23850,23850,23850,269
|
||||
20250321,135200,17180843450,23850,23800,23850,23775,2275
|
||||
20250321,135100,17126660625,23800,23800,23800,23750,1542
|
||||
20250321,135000,17090000575,23800,23800,23850,23800,612
|
||||
20250321,134900,17075433725,23850,23800,23850,23750,1743
|
||||
20250321,134800,17033950225,23800,23700,23800,23700,1263
|
||||
20250321,134700,17003978475,23650,23600,23700,23600,695
|
||||
20250321,134600,16987525275,23650,23700,23700,23650,462
|
||||
20250321,134500,16976595375,23700,23600,23700,23600,512
|
||||
20250321,134400,16964491725,23600,23650,23650,23550,81
|
||||
20250321,134300,16962580075,23650,23650,23650,23550,419
|
||||
20250321,134200,16952687825,23650,23600,23650,23600,342
|
||||
20250321,134100,16944616525,23600,23650,23650,23600,88
|
||||
20250321,134000,16942539575,23600,23550,23600,23550,600
|
||||
20250321,133900,16928406925,23550,23600,23600,23550,1147
|
||||
20250321,133800,16901367375,23600,23550,23650,23550,470
|
||||
20250321,133700,16890294375,23550,23625,23625,23550,116
|
||||
20250321,133600,16887559450,23550,23600,23600,23550,276
|
||||
20250321,133500,16881051100,23550,23525,23650,23525,2312
|
||||
20250321,133400,16826568450,23550,23550,23600,23500,2004
|
||||
20250321,133300,16779374300,23600,23600,23600,23550,1557
|
||||
20250321,133200,16742636250,23600,23650,23650,23600,135
|
||||
20250321,133100,16739450150,23650,23650,23650,23600,563
|
||||
20250321,133000,16726160200,23650,23650,23700,23600,707
|
||||
20250321,132900,16709442050,23650,23650,23650,23650,431
|
||||
20250321,132800,16699248900,23600,23600,23650,23550,1797
|
||||
20250321,132700,16656840350,23550,23550,23600,23550,605
|
||||
20250321,132600,16642588150,23600,23600,23600,23550,1187
|
||||
20250321,132500,16614575400,23650,23600,23650,23600,64
|
||||
20250321,132400,16613063800,23600,23650,23650,23600,183
|
||||
20250321,132300,16608740850,23650,23600,23650,23600,32
|
||||
20250321,132200,16607984100,23650,23550,23650,23550,1246
|
||||
20250321,132100,16578586050,23550,23550,23550,23550,110
|
||||
20250321,132000,16575995550,23550,23650,23650,23550,335
|
||||
20250321,131900,16568094000,23650,23700,23700,23650,976
|
||||
20250321,131800,16545000250,23700,23700,23700,23700,222
|
||||
20250321,131700,16539738850,23700,23650,23700,23650,34
|
||||
20250321,131600,16538934100,23650,23550,23700,23500,1655
|
||||
20250321,131500,16499922200,23600,23500,23600,23500,878
|
||||
20250321,131400,16479242350,23500,23500,23550,23500,1035
|
||||
20250321,131300,16454919800,23500,23500,23550,23500,610
|
||||
20250321,131200,16440582100,23500,23500,23550,23500,1387
|
||||
20250321,131100,16407985200,23500,23450,23550,23450,2532
|
||||
20250321,131000,16348515450,23450,23600,23600,23450,5935
|
||||
20250321,130900,16209033350,23600,23600,23600,23550,2865
|
||||
20250321,130800,16141489850,23650,23600,23650,23600,939
|
||||
20250321,130700,16119285250,23600,23550,23600,23550,429
|
||||
20250321,130600,16109167200,23550,23600,23600,23550,1714
|
||||
20250321,130500,16068767650,23600,23650,23650,23600,1785
|
||||
20250321,130400,16026600650,23650,23700,23700,23650,908
|
||||
20250321,130300,16005098300,23700,23700,23700,23700,83
|
||||
20250321,130200,16003131200,23750,23750,23750,23750,12
|
||||
20250321,130100,16002846200,23750,23700,23750,23700,453
|
||||
20250321,130000,15992108950,23700,23700,23750,23650,227
|
||||
20250321,125900,15986728900,23650,23700,23700,23650,306
|
||||
20250321,125800,15979491650,23700,23700,23700,23700,165
|
||||
20250321,125700,15975581150,23700,23700,23750,23650,656
|
||||
20250321,125600,15960044575,23700,23700,23700,23675,93
|
||||
20250321,125500,15957840775,23700,23700,23700,23650,59
|
||||
20250321,125400,15956442775,23650,23650,23650,23650,961
|
||||
20250321,125300,15933715125,23650,23650,23650,23650,319
|
||||
20250321,125200,15926170775,23650,23700,23700,23650,231
|
||||
20250321,125100,15920703775,23700,23650,23700,23650,23
|
||||
20250321,125000,15920159525,23650,23650,23700,23600,2058
|
||||
20250321,124900,15871503275,23700,23800,23800,23700,3267
|
||||
20250321,124800,15794005675,23800,23750,23800,23750,142
|
||||
20250321,124700,15790627425,23750,23750,23800,23750,854
|
||||
20250321,124600,15770312225,23800,23800,23800,23750,802
|
||||
20250321,124500,15751239825,23800,23750,23800,23750,1106
|
||||
20250321,124400,15724924075,23750,23750,23800,23700,388
|
||||
20250321,124300,15715712775,23750,23750,23775,23700,462
|
||||
20250321,124200,15704740500,23750,23850,23850,23750,1732
|
||||
20250321,124100,15663535900,23850,23850,23900,23850,568
|
||||
20250321,124000,15649987650,23850,23900,23900,23850,828
|
||||
20250321,123900,15630239800,23900,23900,23900,23850,1889
|
||||
20250321,123800,15585122300,23950,24000,24050,23850,3643
|
||||
20250321,123700,15497765200,24000,24200,24200,24000,4680
|
||||
20250321,123600,15384905550,24200,24150,24250,24150,7046
|
||||
20250321,123500,15214406250,24250,23950,24250,23950,25090
|
||||
20250321,123400,14608970100,23950,23950,24000,23900,712
|
||||
20250321,123300,14591906500,23850,23850,24000,23850,3395
|
||||
20250321,123200,14510659300,23850,23800,23850,23800,563
|
||||
20250321,123100,14497257450,23850,23850,23900,23850,504
|
||||
20250321,123000,14485234500,23850,23900,23900,23850,103
|
||||
20250321,122900,14482777800,23900,23900,23900,23850,159
|
||||
20250321,122800,14478978925,23900,23875,23900,23850,60
|
||||
20250321,122700,14477547250,23900,23900,23900,23850,879
|
||||
20250321,122600,14456554200,23900,23900,23950,23900,1040
|
||||
20250321,122500,14431667350,23900,23900,23925,23900,364
|
||||
20250321,122400,14422967675,23900,23850,23900,23850,1528
|
||||
20250321,122300,14386506625,23850,23850,23850,23850,131
|
||||
20250321,122200,14383382275,23800,23850,23900,23800,225
|
||||
20250321,122100,14378007775,23900,23850,23900,23775,56
|
||||
20250321,122000,14376671250,23900,23750,23900,23750,2245
|
||||
20250321,121900,14323138850,23800,23800,23850,23800,409
|
||||
20250321,121800,14313402700,23800,23800,23800,23800,149
|
||||
20250321,121700,14309856500,23800,23750,23800,23700,249
|
||||
20250321,121600,14303951200,23700,23700,23750,23700,563
|
||||
20250321,121500,14290601550,23725,23725,23725,23700,452
|
||||
20250321,121400,14279886025,23725,23750,23750,23725,410
|
||||
20250321,121300,14270148625,23750,23800,23800,23750,340
|
||||
20250321,121200,14262071450,23800,23800,23800,23800,1095
|
||||
20250321,121100,14236010450,23800,23850,23850,23800,202
|
||||
20250321,121000,14231199725,23850,23800,23850,23800,55
|
||||
20250321,120900,14229890525,23850,23850,23850,23850,169
|
||||
20250321,120800,14225859875,23850,23900,23900,23850,400
|
||||
20250321,120700,14216311375,23850,23900,23900,23850,717
|
||||
20250321,120600,14199175275,23900,23850,23900,23800,750
|
||||
20250321,120500,14181290325,23850,23850,23850,23850,570
|
||||
20250321,120400,14167695825,23850,23900,23900,23850,267
|
||||
20250321,120300,14161322725,23900,23850,23900,23850,123
|
||||
20250321,120200,14158383375,23900,23800,23900,23800,533
|
||||
20250321,120100,14145683275,23800,23800,23800,23750,458
|
||||
20250321,120000,14134795325,23750,23750,23800,23750,104
|
||||
20250321,115900,14132324225,23750,23750,23800,23750,162
|
||||
20250321,115800,14128469775,23700,23750,23750,23700,493
|
||||
20250321,115700,14116770125,23750,23750,23800,23700,460
|
||||
20250321,115600,14105842025,23750,23700,23750,23700,74
|
||||
20250321,115500,14104087075,23750,23700,23750,23700,164
|
||||
20250321,115400,14100199775,23700,23650,23700,23650,731
|
||||
20250321,115300,14082906875,23600,23700,23700,23600,2444
|
||||
20250321,115200,14025220975,23600,23700,23700,23600,803
|
||||
20250321,115100,14006233625,23700,23700,23750,23700,605
|
||||
20250321,115000,13991892025,23750,23800,23800,23750,265
|
||||
20250321,114900,13985598225,23800,23800,23800,23800,61
|
||||
20250321,114800,13984146425,23750,23750,23800,23700,521
|
||||
20250321,114700,13971776025,23750,23750,23750,23700,63
|
||||
20250321,114600,13970279825,23700,23700,23700,23700,13
|
||||
20250321,114500,13969971725,23700,23650,23700,23650,91
|
||||
20250321,114400,13967816725,23700,23700,23700,23650,1587
|
||||
20250321,114300,13930225175,23700,23775,23800,23700,3007
|
||||
20250321,114200,13858858075,23800,23850,23850,23750,4752
|
||||
20250321,114100,13745717875,23850,23900,23950,23825,3211
|
||||
20250321,114000,13669110075,23950,23875,23950,23850,3043
|
||||
20250321,113900,13596392625,23875,23875,23875,23875,291
|
||||
20250321,113800,13589445000,23875,23950,23950,23875,1121
|
||||
20250321,113700,13562650850,23950,23800,23950,23800,1744
|
||||
20250321,113600,13521001500,23850,23800,23850,23750,264
|
||||
20250321,113500,13514715650,23800,23800,23800,23800,598
|
||||
20250321,113400,13500483250,23850,23750,23850,23750,1466
|
||||
20250321,113300,13465588575,23800,23800,23800,23750,282
|
||||
20250321,113200,13458877475,23750,23750,23750,23700,325
|
||||
20250321,113100,13451158775,23750,23750,23750,23700,1117
|
||||
20250321,113000,13424646725,23750,23700,23750,23700,586
|
||||
20250321,112900,13410756375,23700,23650,23700,23650,71
|
||||
20250321,112800,13409077175,23700,23650,23700,23600,924
|
||||
20250321,112700,13387249675,23650,23650,23650,23650,374
|
||||
20250321,112600,13378404575,23700,23700,23700,23700,264
|
||||
20250321,112500,13372147775,23700,23650,23700,23650,303
|
||||
20250321,112400,13364966775,23650,23600,23650,23600,428
|
||||
20250321,112300,13354845825,23600,23600,23650,23550,499
|
||||
20250321,112200,13343067925,23600,23600,23600,23600,403
|
||||
20250321,112100,13333557125,23600,23600,23650,23600,295
|
||||
20250321,112000,13326595025,23600,23500,23600,23500,1095
|
||||
20250321,111900,13300804325,23500,23500,23500,23500,235
|
||||
20250321,111800,13295281825,23550,23500,23550,23450,175
|
||||
20250321,111700,13291170075,23500,23450,23500,23400,1554
|
||||
20250321,111600,13254752075,23450,23500,23500,23450,501
|
||||
20250321,111500,13242994125,23550,23475,23550,23450,1081
|
||||
20250321,111400,13217608975,23500,23450,23500,23400,3679
|
||||
20250321,111300,13131458975,23450,23550,23550,23450,2277
|
||||
20250321,111200,13077897175,23550,23500,23600,23500,2136
|
||||
20250321,111100,13027611375,23500,23600,23600,23500,1496
|
||||
20250321,111000,12992403375,23600,23650,23650,23550,486
|
||||
20250321,110900,12980935075,23600,23650,23650,23600,656
|
||||
20250321,110800,12965435725,23550,23600,23700,23550,2190
|
||||
20250321,110700,12913840350,23700,23550,23700,23500,5463
|
||||
20250321,110600,12785039450,23575,23550,23600,23550,1113
|
||||
20250321,110500,12758812850,23550,23650,23650,23550,800
|
||||
20250321,110400,12739916750,23650,23700,23700,23600,1216
|
||||
20250321,110300,12711205650,23600,23750,23750,23600,4770
|
||||
20250321,110200,12598458850,23700,23800,23800,23700,1295
|
||||
20250321,110100,12567717900,23800,23800,23800,23750,1919
|
||||
20250321,110000,12522087650,23800,23850,23850,23800,337
|
||||
20250321,105900,12514050950,23850,23750,23850,23750,1750
|
||||
20250321,105800,12472377800,23750,23750,23750,23750,334
|
||||
20250321,105700,12464445300,23800,23750,23800,23750,1657
|
||||
20250321,105600,12425088850,23750,23800,23800,23750,1678
|
||||
20250321,105500,12385157050,23800,23800,23800,23750,1050
|
||||
20250321,105400,12360169100,23800,23850,23850,23800,697
|
||||
20250321,105300,12343560700,23850,23850,23900,23850,886
|
||||
20250321,105200,12322427175,23900,23900,23900,23850,852
|
||||
20250321,105100,12302097575,23900,23750,23900,23650,3520
|
||||
20250321,105000,12218570175,23800,23850,23850,23700,7167
|
||||
20250321,104900,12048289625,23850,24000,24000,23850,4103
|
||||
20250321,104800,11950295125,24000,24000,24050,23900,2048
|
||||
20250321,104700,11901198275,23950,23950,24000,23925,2198
|
||||
20250321,104600,11848483200,23900,24050,24100,23900,7743
|
||||
20250321,104500,11662669950,24050,24150,24200,24000,10082
|
||||
20250321,104400,11419656900,24150,24000,24150,24000,15319
|
||||
20250321,104300,11050616150,24000,23950,24000,23900,8666
|
||||
20250321,104200,10843004350,24000,23900,24000,23850,3578
|
||||
20250321,104100,10757408800,23900,23850,23900,23800,2654
|
||||
20250321,104000,10694111800,23850,23800,23900,23800,1339
|
||||
20250321,103900,10662193025,23800,23850,23850,23750,4184
|
||||
20250321,103800,10562634875,23800,23850,23900,23800,3520
|
||||
20250321,103700,10478752975,23850,23900,23950,23800,5266
|
||||
20250321,103600,10353023875,23900,23875,23900,23800,5775
|
||||
20250321,103500,10215241950,23875,23800,23875,23750,3477
|
||||
20250321,103400,10132401300,23750,23850,23950,23750,13770
|
||||
20250321,103300,9803744125,23850,23600,23850,23600,11833
|
||||
20250321,103200,9522279125,23650,23700,23750,23600,6841
|
||||
20250321,103100,9360323925,23700,23500,23700,23500,7841
|
||||
20250321,103000,9175301325,23500,23400,23500,23350,2178
|
||||
20250321,102900,9124266875,23400,23300,23400,23300,419
|
||||
20250321,102800,9114487575,23350,23300,23350,23300,728
|
||||
20250321,102700,9097518175,23300,23300,23300,23250,513
|
||||
20250321,102600,9085583475,23300,23250,23350,23250,853
|
||||
20250321,102500,9065744525,23300,23400,23400,23300,2205
|
||||
20250321,102400,9014349925,23400,23400,23400,23300,445
|
||||
20250321,102300,9003939875,23400,23400,23450,23300,2122
|
||||
20250321,102200,8954370925,23400,23350,23400,23350,224
|
||||
20250321,102100,8949138925,23300,23450,23450,23300,1380
|
||||
20250321,102000,8916953675,23450,23350,23450,23350,1513
|
||||
20250321,101900,8881497025,23400,23350,23450,23350,1040
|
||||
20250321,101800,8857192875,23350,23500,23500,23350,2329
|
||||
20250321,101700,8802663275,23500,23375,23525,23375,3716
|
||||
20250321,101600,8715464925,23375,23300,23400,23300,1615
|
||||
20250321,101500,8677774625,23300,23350,23400,23300,1347
|
||||
20250321,101400,8646321725,23400,23450,23500,23400,5869
|
||||
20250321,101300,8508608975,23450,23400,23500,23350,5856
|
||||
20250321,101200,8371315775,23400,23400,23500,23350,5936
|
||||
20250321,101100,8232234200,23400,23150,23400,23150,4487
|
||||
20250321,101000,8127912625,23100,23000,23100,23000,2143
|
||||
20250321,100900,8078486675,23050,23000,23050,23000,2004
|
||||
20250321,100800,8032386575,22950,22975,23000,22950,1220
|
||||
20250321,100700,8004386000,22975,22950,22975,22950,128
|
||||
20250321,100600,8001446625,22950,22950,22950,22900,794
|
||||
20250321,100500,7983251875,22950,23000,23000,22900,1311
|
||||
20250321,100400,7953194675,23000,22950,23000,22950,805
|
||||
20250321,100300,7934717225,22950,22950,23000,22900,547
|
||||
20250321,100200,7922176525,22950,23000,23000,22900,733
|
||||
20250321,100100,7905364975,23000,22950,23000,22950,3308
|
||||
20250321,100000,7829443525,23000,23000,23000,22950,1795
|
||||
20250321,095900,7788181875,22950,23025,23100,22950,2972
|
||||
20250321,095800,7719815375,23050,23050,23050,23000,589
|
||||
20250321,095700,7706239575,23100,23100,23100,23050,998
|
||||
20250321,095600,7683201625,23150,23200,23200,23050,366
|
||||
20250321,095500,7674740125,23200,23000,23200,23000,1533
|
||||
20250321,095400,7639446125,23000,22950,23000,22950,1171
|
||||
20250321,095300,7612538625,22950,23000,23050,22900,1809
|
||||
20250321,095200,7570988825,23050,23150,23150,23050,896
|
||||
20250321,095100,7550325475,23100,23100,23200,23100,623
|
||||
20250321,095000,7535931975,23100,23150,23200,23100,937
|
||||
20250321,094900,7514238075,23150,23300,23300,23050,1941
|
||||
20250321,094800,7469346575,23300,23250,23350,23200,1216
|
||||
20250321,094700,7441033875,23250,23150,23400,23100,1434
|
||||
20250321,094600,7407709475,23150,23000,23150,23000,1869
|
||||
20250321,094500,7364570125,23000,23050,23050,22950,3119
|
||||
20250321,094400,7292960375,23050,23100,23100,23000,1204
|
||||
20250321,094300,7265261175,23100,23200,23200,22950,4742
|
||||
20250321,094200,7155914625,23150,23200,23200,23150,2801
|
||||
20250321,094100,7090979475,23200,23250,23300,23200,1835
|
||||
20250321,094000,7048309225,23300,23250,23300,23200,1312
|
||||
20250321,093900,7017847500,23250,23350,23450,23250,8499
|
||||
20250321,093800,6819448125,23350,23350,23550,23350,8094
|
||||
20250321,093700,6629763475,23350,23250,23350,23200,1328
|
||||
20250321,093600,6598857425,23250,23400,23400,23250,2568
|
||||
20250321,093500,6538941075,23350,23350,23475,23350,6738
|
||||
20250321,093400,6381098675,23350,23250,23350,23200,4374
|
||||
20250321,093300,6279183725,23250,23225,23350,23150,2883
|
||||
20250321,093200,6212208475,23225,23150,23400,23150,7787
|
||||
20250321,093100,6031119425,23150,22850,23200,22850,4940
|
||||
20250321,093000,5917621075,22850,22750,22850,22550,4748
|
||||
20250321,092900,5809569325,22750,22550,22800,22500,4112
|
||||
20250321,092800,5716428175,22500,22500,22550,22450,2948
|
||||
20250321,092700,5650098125,22500,22450,22600,22450,4995
|
||||
20250321,092600,5537632675,22400,22600,22600,22400,17335
|
||||
20250321,092500,5147871725,22600,22600,22700,22550,2834
|
||||
20250321,092400,5083775000,22600,22650,22700,22600,6323
|
||||
20250321,092300,4940791550,22700,22700,22700,22650,2647
|
||||
20250321,092200,4880752800,22700,22700,22750,22650,7081
|
||||
20250321,092100,4720080925,22700,22700,22750,22650,4200
|
||||
20250321,092000,4624808575,22650,22700,22750,22600,9964
|
||||
20250321,091900,4399111975,22700,22750,22800,22700,5142
|
||||
20250321,091800,4281993475,22750,22650,22750,22650,7158
|
||||
20250321,091700,4119558325,22650,22850,22850,22650,10892
|
||||
20250321,091600,3872131600,22800,23000,23050,22800,6482
|
||||
20250321,091500,3723753400,23000,23150,23150,23000,6627
|
||||
20250321,091400,3571080475,23150,23100,23200,23100,608
|
||||
20250321,091300,3556996900,23100,23350,23350,23100,5104
|
||||
20250321,091200,3438485700,23350,23400,23400,23300,5332
|
||||
20250321,091100,3314015750,23400,23500,23600,23350,8983
|
||||
20250321,091000,3103121750,23500,23200,23500,23150,10363
|
||||
20250321,090900,2861641600,23200,23150,23200,23050,5710
|
||||
20250321,090800,2729808550,23100,23150,23200,23100,3855
|
||||
20250321,090700,2640502000,23200,23050,23200,23000,4375
|
||||
20250321,090600,2539506400,23050,22600,23100,22600,15208
|
||||
20250321,090500,2193024600,22550,22700,22800,22550,15558
|
||||
20250321,090400,1840764200,22700,22650,22825,22600,12270
|
||||
20250321,090300,1562447250,22625,22700,22750,22550,18438
|
||||
20250321,090200,1145373600,22700,22800,23000,22650,12463
|
||||
20250321,090100,861249350,22800,22900,23050,22700,19479
|
||||
20250321,090000,416008750,22900,23100,23250,22750,16832
|
||||
|
Reference in New Issue
Block a user