Update 2025-03-13 3595 candle_min
This commit is contained in:
703
196170/min/candle-20250313.csv
Normal file
703
196170/min/candle-20250313.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,204100,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,204000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,203900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,203800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,203700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,203600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,203500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,203400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,203300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,203200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,203100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,203000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,202900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,202800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,202700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,202600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,202500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,202400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,202300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,202200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,202100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,202000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,201900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,201800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,201700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,201600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,201500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,201400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,201300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,201200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,201100,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,201000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,200900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,200800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,200700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,200600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,200500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,200400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,200300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,200200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,200100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,200000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,195900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,195800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,195700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,195600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,195500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,195400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,195300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,195200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,195100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,195000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,194900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,194800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,194700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,194600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,194500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,194400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,194300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,194200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,194100,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,194000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,193900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,193800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,193700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,193600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,193500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,193400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,193300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,193200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,193100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,193000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,192900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,192800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,192700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,192600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,192500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,192400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,192300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,192200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,192100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,192000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,191900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,191800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,191700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,191600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,191500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,191400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,191300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,191200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,191100,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,191000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,190900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,190800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,190700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,190600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,190500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,190400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,190300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,190200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,190100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,190000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,185900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,185800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,185700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,185600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,185500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,185400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,185300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,185200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,185100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,185000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,184900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,184800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,184700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,184600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,184500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,184400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,184300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,184200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,184100,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,184000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,183900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,183800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,183700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,183600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,183500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,183400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,183300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,183200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,183100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,183000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,182900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,182800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,182700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,182600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,182500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,182400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,182300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,182200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,182100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,182000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,181900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,181800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,181700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,181600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,181500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,181400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,181300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,181200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,181100,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,181000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,180900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,180800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,180700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,180600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,180500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,180400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,180300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,180200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,180100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,180000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,175900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,175800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,175700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,175600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,175500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,175400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,175300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,175200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,175100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,175000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,174900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,174800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,174700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,174600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,174500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,174400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,174300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,174200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,174100,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,174000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,173900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,173800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,173700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,173600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,173500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,173400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,173300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,173200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,173100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,173000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,172900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,172800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,172700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,172600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,172500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,172400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,172300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,172200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,172100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,172000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,171900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,171800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,171700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,171600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,171500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,171400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,171300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,171200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,171100,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,171000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,170900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,170800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,170700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,170600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,170500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,170400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,170300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,170200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,170100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,170000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,165900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,165800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,165700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,165600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,165500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,165400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,165300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,165200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,165100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,165000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,164900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,164800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,164700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,164600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,164500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,164400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,164300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,164200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,164100,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,164000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,163900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,163800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,163700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,163600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,163500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,163400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,163300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,163200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,163100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,163000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,162900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,162800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,162700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,162600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,162500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,162400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,162300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,162200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,162100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,162000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,161900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,161800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,161700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,161600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,161500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,161400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,161300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,161200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,161100,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,161000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,160900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,160800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,160700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,160600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,160500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,160400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,160300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,160200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,160100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,160000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,155900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,155800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,155700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,155600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,155500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,155400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,155300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,155200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,155100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,155000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,154900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,154800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,154700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,154600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,154500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,154400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,154300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,154200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,154100,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,154000,295117299250,375000,375000,375000,375000,0
|
||||
20250313,153900,295117299250,375000,375000,375000,375000,0
|
||||
20250313,153800,295117299250,375000,375000,375000,375000,0
|
||||
20250313,153700,295117299250,375000,375000,375000,375000,0
|
||||
20250313,153600,295117299250,375000,375000,375000,375000,0
|
||||
20250313,153500,295117299250,375000,375000,375000,375000,0
|
||||
20250313,153400,295117299250,375000,375000,375000,375000,0
|
||||
20250313,153300,295117299250,375000,375000,375000,375000,0
|
||||
20250313,153200,295117299250,375000,375000,375000,375000,0
|
||||
20250313,153100,295117299250,375000,375000,375000,375000,0
|
||||
20250313,153000,295117299250,375000,375000,375000,375000,118475
|
||||
20250313,152900,250689174250,376000,376000,376000,376000,0
|
||||
20250313,152800,250689174250,376000,376000,376000,376000,0
|
||||
20250313,152700,250689174250,376000,376000,376000,376000,0
|
||||
20250313,152600,250689174250,376000,376000,376000,376000,0
|
||||
20250313,152500,250689174250,376000,376000,376000,376000,0
|
||||
20250313,152400,250689174250,376000,376000,376000,376000,0
|
||||
20250313,152300,250689174250,376000,376000,376000,376000,0
|
||||
20250313,152200,250689174250,376000,376000,376000,376000,0
|
||||
20250313,152100,250689174250,376000,376000,376000,376000,0
|
||||
20250313,152000,250689174250,376000,376000,376000,376000,0
|
||||
20250313,151900,250689174250,376000,376000,377000,376000,2129
|
||||
20250313,151800,249887744500,376500,375500,376500,375500,1967
|
||||
20250313,151700,249148193500,375500,375500,376000,375500,491
|
||||
20250313,151600,248963757250,375500,375000,376000,375000,818
|
||||
20250313,151500,248656544750,375500,375000,375500,374500,1036
|
||||
20250313,151400,248267991750,375000,375000,375500,375000,793
|
||||
20250313,151300,247970605250,375000,375500,376000,375000,640
|
||||
20250313,151200,247730408750,375500,375000,375500,374500,907
|
||||
20250313,151100,247390133750,374500,374500,375000,374500,2188
|
||||
20250313,151000,246570700750,374500,373500,375000,373500,1075
|
||||
20250313,150900,246168503500,374000,375500,375500,373500,7847
|
||||
20250313,150800,243229394500,375250,375500,376000,375000,1140
|
||||
20250313,150700,242801394500,376000,375500,376000,375000,3751
|
||||
20250313,150600,241393011500,375500,376000,376000,375500,1734
|
||||
20250313,150500,240741188250,376000,376500,376500,376000,2238
|
||||
20250313,150400,239899673500,376500,376500,377000,376500,1964
|
||||
20250313,150300,239160166000,376500,377000,377500,376500,1783
|
||||
20250313,150200,238488003000,377000,377000,377500,377000,694
|
||||
20250313,150100,238226273500,377000,378000,378000,377000,2986
|
||||
20250313,150000,237098274500,378500,378000,378500,378000,456
|
||||
20250313,145900,236925840000,378500,379000,379500,378000,1229
|
||||
20250313,145800,236460425500,379000,378500,379000,378500,1440
|
||||
20250313,145700,235915072000,379000,379000,379500,379000,301
|
||||
20250313,145600,235800985500,379000,378500,379000,378500,1086
|
||||
20250313,145500,235389593000,378500,378500,379000,378500,791
|
||||
20250313,145400,235090164500,378500,379000,379500,378000,1195
|
||||
20250313,145300,234637590500,379500,379000,379500,379000,574
|
||||
20250313,145200,234419871000,379000,380000,380500,379000,1159
|
||||
20250313,145100,233979792000,380500,379500,380500,379500,1304
|
||||
20250313,145000,233483863500,380000,379500,380500,379500,533
|
||||
20250313,144900,233281387500,379500,380500,380500,379500,768
|
||||
20250313,144800,232989538500,380000,379500,380500,379000,895
|
||||
20250313,144700,232649439250,379000,379000,380000,379000,683
|
||||
20250313,144600,232390283250,379500,379000,380000,379000,588
|
||||
20250313,144500,232167167750,379500,379000,380000,379000,200
|
||||
20250313,144400,232091299750,380000,380000,380500,379000,997
|
||||
20250313,144300,231712783250,380500,380000,380500,379500,1029
|
||||
20250313,144200,231321510250,380000,380000,380000,379500,523
|
||||
20250313,144100,231122787750,379500,379000,380000,378500,653
|
||||
20250313,144000,230875177250,378500,379000,379000,378500,250
|
||||
20250313,143900,230780488250,378500,379000,379000,378500,185
|
||||
20250313,143800,230710461250,379000,378250,379000,378000,611
|
||||
20250313,143700,230478984000,378500,379000,379000,378000,436
|
||||
20250313,143600,230314039500,378500,379000,379000,378500,680
|
||||
20250313,143500,230056459000,379000,379000,379000,378500,624
|
||||
20250313,143400,229820140500,379000,379000,379500,379000,238
|
||||
20250313,143300,229729927000,379000,379500,380000,379000,675
|
||||
20250313,143200,229473952750,379500,379750,380000,379500,561
|
||||
20250313,143100,229260901500,379750,380500,381000,379500,1545
|
||||
20250313,143000,228673254750,381000,379500,381000,379500,2038
|
||||
20250313,142900,227898392500,379500,379500,380000,379000,1932
|
||||
20250313,142800,227164968500,379500,378000,379500,378000,742
|
||||
20250313,142700,226883715000,378000,379000,379000,378000,264
|
||||
20250313,142600,226783790750,378500,379000,379000,378000,334
|
||||
20250313,142500,226657320000,379000,378500,379000,378000,1485
|
||||
20250313,142400,226094945000,378000,377000,378500,377000,1353
|
||||
20250313,142300,225583831500,377500,377250,377500,376500,980
|
||||
20250313,142200,225214222750,377250,376500,377500,376500,758
|
||||
20250313,142100,224928548500,376500,376000,377000,376000,1673
|
||||
20250313,142000,224298527000,376000,376500,377000,376000,476
|
||||
20250313,141900,224119317500,376500,376250,377000,376000,1189
|
||||
20250313,141800,223671648250,376000,376500,376500,376000,173
|
||||
20250313,141700,223606581750,376000,376000,376500,376000,259
|
||||
20250313,141600,223509180750,376000,376500,376500,376000,1478
|
||||
20250313,141500,222952768750,376500,377500,377500,376500,416
|
||||
20250313,141400,222795845750,378000,376500,378000,376500,1214
|
||||
20250313,141300,222338313750,376500,376500,377000,376500,161
|
||||
20250313,141200,222277688750,377000,376500,377000,376500,307
|
||||
20250313,141100,222162054250,376500,377000,377500,376500,2261
|
||||
20250313,141000,221309663500,377000,376500,377500,376500,1247
|
||||
20250313,140900,220839760500,376500,376500,377000,376000,2431
|
||||
20250313,140800,219924143500,376500,377000,377000,376500,506
|
||||
20250313,140700,219733608250,376500,376500,377000,376500,239
|
||||
20250313,140600,219643601250,376500,377000,377000,376500,768
|
||||
20250313,140500,219354106250,377000,377000,377500,377000,155
|
||||
20250313,140400,219295653750,377000,378000,378000,377000,543
|
||||
20250313,140300,219090563750,378000,377000,378000,376500,887
|
||||
20250313,140200,218755832250,376500,376500,377000,376500,429
|
||||
20250313,140100,218594306250,376500,377000,377000,376500,235
|
||||
20250313,140000,218505778750,377000,376500,377000,376500,194
|
||||
20250313,135900,218432703250,376500,376500,377000,376500,444
|
||||
20250313,135800,218265362250,376500,376500,377000,376500,500
|
||||
20250313,135700,218077105750,376500,377000,377000,376500,169
|
||||
20250313,135600,218013471750,377000,376500,377000,376000,646
|
||||
20250313,135500,217770234750,376500,376500,377500,376500,259
|
||||
20250313,135400,217672681750,377000,378000,378000,377000,2645
|
||||
20250313,135300,216674604000,377500,377500,378000,377500,473
|
||||
20250313,135200,216496000750,377500,377000,378000,377000,772
|
||||
20250313,135100,216204604750,377000,377000,377500,377000,292
|
||||
20250313,135000,216094461750,377500,376500,377500,376500,362
|
||||
20250313,134900,215958016750,376500,378000,378000,376500,1385
|
||||
20250313,134800,215435605500,377500,376500,378000,376500,1217
|
||||
20250313,134700,214976981500,377000,376500,377000,376500,529
|
||||
20250313,134600,214777744500,376000,376000,376500,376000,174
|
||||
20250313,134500,214712300000,376000,376000,376500,376000,910
|
||||
20250313,134400,214369984500,376500,376000,376500,376000,529
|
||||
20250313,134300,214171048000,376000,376000,376500,376000,1626
|
||||
20250313,134200,213559621750,376000,376000,376500,376000,385
|
||||
20250313,134100,213414857250,376000,376000,376500,376000,224
|
||||
20250313,134000,213330601250,376000,376500,377000,376000,791
|
||||
20250313,133900,213032794250,376500,376500,377000,376500,899
|
||||
20250313,133800,212694310750,376500,376500,377000,376500,285
|
||||
20250313,133700,212586943750,376500,376500,377000,376500,212
|
||||
20250313,133600,212507101250,376500,376000,377000,376000,220
|
||||
20250313,133500,212424255750,376000,376000,377000,376000,741
|
||||
20250313,133400,212145283750,376500,376000,376500,376000,825
|
||||
20250313,133300,211834991000,376000,376500,377000,376000,1394
|
||||
20250313,133200,211310145000,376500,376750,377000,376500,234
|
||||
20250313,133100,211221988500,376750,376500,377000,376000,1961
|
||||
20250313,133000,210483646500,377000,377250,377500,376500,1454
|
||||
20250313,132900,209935501250,377250,377250,377500,377000,443
|
||||
20250313,132800,209768323000,377250,377500,377500,377000,207
|
||||
20250313,132700,209690248750,377000,377500,377500,377000,580
|
||||
20250313,132600,209471336000,377250,378000,378500,377000,2539
|
||||
20250313,132500,208512290250,378500,378000,379000,377750,1558
|
||||
20250313,132400,207922709000,377750,377000,378000,377000,196
|
||||
20250313,132300,207848723750,377500,377500,377750,377000,629
|
||||
20250313,132200,207611383500,377000,376500,377500,376500,435
|
||||
20250313,132100,207447391000,377000,376000,377000,376000,559
|
||||
20250313,132000,207236943000,376000,377000,377500,376000,1131
|
||||
20250313,131900,206810914000,377000,377500,377500,377000,176
|
||||
20250313,131800,206744549250,377000,377000,377500,377000,263
|
||||
20250313,131700,206645379500,377000,377000,377500,377000,531
|
||||
20250313,131600,206445100000,377500,377000,377500,377000,123
|
||||
20250313,131500,206398704500,377000,377000,377500,376500,330
|
||||
20250313,131400,206274296000,377500,376500,377500,376500,470
|
||||
20250313,131300,206097153250,376750,376500,377000,376000,632
|
||||
20250313,131200,205859271250,376000,376000,376500,376000,380
|
||||
20250313,131100,205716257750,376500,376000,376500,376000,242
|
||||
20250313,131000,205625195250,376500,376000,376500,376000,390
|
||||
20250313,130900,205478431750,376000,377750,378000,376000,1393
|
||||
20250313,130800,204953207250,378000,377000,378000,376500,1305
|
||||
20250313,130700,204460999000,377000,376000,377000,376000,490
|
||||
20250313,130600,204276449000,376000,376000,376500,376000,210
|
||||
20250313,130500,204197452000,376000,376000,376500,376000,173
|
||||
20250313,130400,204132369500,376500,376000,376500,375500,335
|
||||
20250313,130300,204006314500,376000,376000,376500,375500,539
|
||||
20250313,130200,203803654000,376000,376000,377000,376000,217
|
||||
20250313,130100,203722020000,376000,376000,376500,375500,612
|
||||
20250313,130000,203491887000,376000,375500,376500,375500,637
|
||||
20250313,125900,203252478750,375500,376500,376500,375500,702
|
||||
20250313,125800,202988535250,376500,376000,376500,376000,324
|
||||
20250313,125700,202866701250,376000,376000,376500,376000,497
|
||||
20250313,125600,202679795250,376000,376500,376500,376000,208
|
||||
20250313,125500,202601558250,376000,376500,376500,375500,1103
|
||||
20250313,125400,202186900500,376500,376000,376500,375500,994
|
||||
20250313,125300,201813228000,375500,376250,376500,375500,569
|
||||
20250313,125200,201599294500,376250,376500,377000,375500,3353
|
||||
20250313,125100,200338294750,376500,377000,377000,376500,1534
|
||||
20250313,125000,199760654250,377000,377000,377500,376500,2323
|
||||
20250313,124900,198885449500,377000,377500,378000,377000,868
|
||||
20250313,124800,198558056000,377500,378000,378000,377500,692
|
||||
20250313,124700,198296744000,378000,378500,378500,377500,497
|
||||
20250313,124600,198108791750,378500,378000,379000,378000,297
|
||||
20250313,124500,197996365250,378000,378500,378500,377500,851
|
||||
20250313,124400,197674650250,378500,378500,378500,378000,144
|
||||
20250313,124300,197620195500,378500,378000,378500,378000,152
|
||||
20250313,124200,197562715000,378000,377500,378500,377500,374
|
||||
20250313,124100,197421283000,377500,378000,378000,377500,247
|
||||
20250313,124000,197327966750,378000,377500,378000,377000,297
|
||||
20250313,123900,197215810250,377500,376500,377500,376500,910
|
||||
20250313,123800,196872599250,376500,377000,377500,376500,5514
|
||||
20250313,123700,194796098250,377500,378000,378000,377000,3719
|
||||
20250313,123600,193392784750,378000,378000,378500,378000,1340
|
||||
20250313,123500,192886001250,378000,378000,378500,378000,534
|
||||
20250313,123400,192684048250,378000,378000,378500,378000,856
|
||||
20250313,123300,192360462000,378000,378000,378500,378000,1093
|
||||
20250313,123200,191947008750,378000,379000,379000,378000,1482
|
||||
20250313,123100,191386157250,378500,379000,379000,378500,189
|
||||
20250313,123000,191314583000,379000,379000,379000,378500,900
|
||||
20250313,122900,190973617500,379000,378500,379000,378500,790
|
||||
20250313,122800,190674288250,378500,379500,380000,378500,1364
|
||||
20250313,122700,190157162750,380000,379000,380000,379000,1566
|
||||
20250313,122600,189562851750,379500,379000,379500,379000,654
|
||||
20250313,122500,189314966750,379000,379000,379500,378750,1264
|
||||
20250313,122400,188835914750,379000,379000,379500,379000,608
|
||||
20250313,122300,188605474500,379000,379000,379500,379000,1544
|
||||
20250313,122200,188020024500,379500,380000,380000,379000,2734
|
||||
20250313,122100,186981789500,380000,380500,380500,380000,959
|
||||
20250313,122000,186617053000,381000,380500,381000,380500,389
|
||||
20250313,121900,186468981000,381000,380500,381000,380500,185
|
||||
20250313,121800,186398545500,380500,380500,381000,380500,109
|
||||
20250313,121700,186357049500,380500,380000,381000,380000,2568
|
||||
20250313,121600,185380343250,380000,380500,381000,380000,649
|
||||
20250313,121500,185133358250,380500,380500,381000,380500,632
|
||||
20250313,121400,184892874250,381000,380500,381000,380500,212
|
||||
20250313,121300,184812190250,380500,381000,381500,380500,205
|
||||
20250313,121200,184734133750,381000,381250,381500,380750,226
|
||||
20250313,121100,184648019500,381000,381000,382000,381000,525
|
||||
20250313,121000,184447791000,381000,381500,381500,381000,538
|
||||
20250313,120900,184242701000,381000,380500,381500,380500,553
|
||||
20250313,120800,184032063500,380500,381000,381000,380500,1218
|
||||
20250313,120700,183568511000,381000,381500,381750,381000,889
|
||||
20250313,120600,183229661000,381500,381500,382000,381000,496
|
||||
20250313,120500,183040442250,381000,381500,381500,380750,1019
|
||||
20250313,120400,182652191000,381000,381500,381500,380500,2798
|
||||
20250313,120300,181586135250,381000,381000,381500,381000,216
|
||||
20250313,120200,181503795500,381000,382000,382000,381000,706
|
||||
20250313,120100,181234439000,381500,381500,382000,381500,286
|
||||
20250313,120000,181125319000,381500,382000,382500,381500,504
|
||||
20250313,115900,180933001500,382000,382000,382500,381500,420
|
||||
20250313,115800,180772592500,381500,381500,382500,381500,409
|
||||
20250313,115700,180616396500,381500,381500,382500,381500,353
|
||||
20250313,115600,180481610750,382000,382000,382500,381500,793
|
||||
20250313,115500,180178662750,382000,382500,383000,382000,690
|
||||
20250313,115400,179914786750,382500,383000,383000,382500,165
|
||||
20250313,115300,179851618000,383000,382500,383000,382000,215
|
||||
20250313,115200,179769393000,382500,382000,383000,382000,414
|
||||
20250313,115100,179611076250,382000,381500,382500,381500,399
|
||||
20250313,115000,179458603750,381500,382000,382500,381500,2303
|
||||
20250313,114900,178579003750,382000,381500,382000,381500,578
|
||||
20250313,114800,178358330000,381500,381750,382000,381500,385
|
||||
20250313,114700,178211428250,381500,382000,382250,381500,771
|
||||
20250313,114600,177916991500,382000,382500,383000,382000,1296
|
||||
20250313,114500,177421687250,382500,382500,383000,382500,497
|
||||
20250313,114400,177231574250,382500,383000,383500,382500,898
|
||||
20250313,114300,176887687250,383000,383000,383500,382500,1310
|
||||
20250313,114200,176386096750,383500,383750,384000,383000,758
|
||||
20250313,114100,176095500000,383500,383500,384000,383500,396
|
||||
20250313,114000,175943604500,383500,383500,384000,383000,296
|
||||
20250313,113900,175830110750,383500,382500,383500,382500,1350
|
||||
20250313,113800,175313075250,382500,383000,383000,382500,591
|
||||
20250313,113700,175086945000,383000,383000,383500,383000,737
|
||||
20250313,113600,174804644000,383000,383000,383500,383000,530
|
||||
20250313,113500,174601573000,383000,383000,383500,383000,805
|
||||
20250313,113400,174293187000,383500,383000,384000,383000,765
|
||||
20250313,113300,173999980000,383000,383000,383500,382500,650
|
||||
20250313,113200,173751050000,383500,383000,384500,382500,5386
|
||||
20250313,113100,171687814500,384000,383500,384000,382500,4613
|
||||
20250313,113000,169921509750,383500,384250,384250,383500,327
|
||||
20250313,112900,169796021500,384250,384000,384500,383500,508
|
||||
20250313,112800,169600925750,384000,384000,384500,384000,1273
|
||||
20250313,112700,169112077000,384000,384000,384500,384000,213
|
||||
20250313,112600,169030258750,384500,384000,385000,384000,521
|
||||
20250313,112500,168829998750,384500,384500,385000,384000,331
|
||||
20250313,112400,168702747250,384500,384500,385000,384000,920
|
||||
20250313,112300,168349003250,385000,384500,385000,384500,374
|
||||
20250313,112200,168205052500,384500,384500,385000,384500,458
|
||||
20250313,112100,168028786000,384500,385000,385250,384000,1300
|
||||
20250313,112000,167528816750,385000,385000,385500,385000,823
|
||||
20250313,111900,167211959750,385000,385000,385500,384500,1399
|
||||
20250313,111800,166673109500,385000,384000,385000,383750,662
|
||||
20250313,111700,166418762250,384000,383500,384500,383500,902
|
||||
20250313,111600,166072520250,384000,384000,384500,383500,754
|
||||
20250313,111500,165783058000,384000,385000,385000,383500,1586
|
||||
20250313,111400,165173077750,385000,385750,385750,385000,1167
|
||||
20250313,111300,164723279750,385500,385750,386000,385500,694
|
||||
20250313,111200,164455673000,385750,385750,386500,385500,674
|
||||
20250313,111100,164195639250,386000,386000,386500,385500,1786
|
||||
20250313,111000,163505838750,385500,385000,386000,385000,1390
|
||||
20250313,110900,162969957000,385000,387000,387500,384500,8767
|
||||
20250313,110800,159589128250,387000,387500,387500,387000,1641
|
||||
20250313,110700,158953613750,387000,385500,387500,385000,11573
|
||||
20250313,110600,154481486500,385500,384500,385500,384000,2060
|
||||
20250313,110500,153688666500,384000,384000,384500,384000,1071
|
||||
20250313,110400,153277037000,384000,384500,384750,384000,756
|
||||
20250313,110300,152986406750,384500,385000,385500,384500,1355
|
||||
20250313,110200,152464883500,385000,385000,385500,384500,2345
|
||||
20250313,110100,151562067500,384500,384000,385500,383500,7245
|
||||
20250313,110000,148774110000,384000,383500,384250,383000,2732
|
||||
20250313,105900,147725786750,383500,383500,384000,383500,1124
|
||||
20250313,105800,147294308250,383500,382500,384000,382500,2409
|
||||
20250313,105700,146371177500,382500,382500,383000,382000,424
|
||||
20250313,105600,146209005250,382500,382500,382500,382000,1633
|
||||
20250313,105500,145584773500,382500,383500,383750,382250,1918
|
||||
20250313,105400,144850150500,383500,384500,384500,383500,571
|
||||
20250313,105300,144630863500,384500,383750,385000,383500,1651
|
||||
20250313,105200,143996382500,383750,384000,384500,383500,2943
|
||||
20250313,105100,142865389000,384000,384500,384500,383500,1290
|
||||
20250313,105000,142369988500,384250,384500,385000,383500,4703
|
||||
20250313,104900,140562338750,384500,384500,385500,384000,7864
|
||||
20250313,104800,137535653000,384500,384000,385000,383000,7300
|
||||
20250313,104700,134731351500,384000,383500,385000,383500,12286
|
||||
20250313,104600,130010482000,384000,382000,384000,381500,13678
|
||||
20250313,104500,124772752500,382500,381000,382500,380500,15988
|
||||
20250313,104400,118669471000,380500,380000,381000,379500,16501
|
||||
20250313,104300,112396553000,379500,379500,380000,379500,514
|
||||
20250313,104200,112201408250,379500,378500,380000,378500,1488
|
||||
20250313,104100,111636942750,379000,379000,379500,378500,861
|
||||
20250313,104000,111310643250,378500,378500,379500,378500,600
|
||||
20250313,103900,111083251500,378500,379500,380000,378500,3425
|
||||
20250313,103800,109784044250,379500,379000,380000,379000,7414
|
||||
20250313,103700,106969560000,379500,378000,379500,377750,8341
|
||||
20250313,103600,103811984750,377750,377500,378000,377500,935
|
||||
20250313,103500,103458630500,377500,377500,378000,377500,239
|
||||
20250313,103400,103368365000,378000,377500,378000,377250,312
|
||||
20250313,103300,103250519750,377500,377000,378000,377000,940
|
||||
20250313,103200,102895712750,376500,376500,377500,376500,515
|
||||
20250313,103100,102701579750,376500,376500,377000,376500,447
|
||||
20250313,103000,102533226250,376500,377000,377000,376500,399
|
||||
20250313,102900,102382974000,376500,377000,377000,376500,276
|
||||
20250313,102800,102279003500,377000,376500,377000,376500,686
|
||||
20250313,102700,102020574750,376500,377500,377500,376500,410
|
||||
20250313,102600,101866047750,377000,377000,377500,376500,903
|
||||
20250313,102500,101525610750,377000,377500,378000,377000,448
|
||||
20250313,102400,101356463250,378000,377000,378000,377000,1888
|
||||
20250313,102300,100643778000,377000,377000,377500,377000,401
|
||||
20250313,102200,100492471250,377000,376500,377500,375500,2529
|
||||
20250313,102100,99539265500,376000,376250,376500,375500,1358
|
||||
20250313,102000,99028655500,376250,376000,376500,376000,252
|
||||
20250313,101900,98933832750,376500,376000,377000,376000,1545
|
||||
20250313,101800,98352173750,376500,376000,376500,376000,186
|
||||
20250313,101700,98282193750,376000,376500,376500,375500,162
|
||||
20250313,101600,98221271000,376000,376000,376500,375500,720
|
||||
20250313,101500,97950547500,376500,376000,376500,375500,339
|
||||
20250313,101400,97823063000,375500,375500,376000,375500,166
|
||||
20250313,101300,97760713500,375500,375000,376000,375000,566
|
||||
20250313,101200,97548185500,375000,374500,375500,374500,706
|
||||
20250313,101100,97283479500,375000,375000,375500,374500,1453
|
||||
20250313,101000,96738627500,375000,375500,375500,375000,190
|
||||
20250313,100900,96667356500,375500,376500,377000,375000,370
|
||||
20250313,100800,96528269250,376500,376000,377000,376000,678
|
||||
20250313,100700,96272993250,376000,376000,376500,375500,331
|
||||
20250313,100600,96148592250,376000,375000,376000,375000,658
|
||||
20250313,100500,95901282250,375500,375500,376000,375000,705
|
||||
20250313,100400,95636625750,375000,375500,375500,375000,226
|
||||
20250313,100300,95551845750,375000,375500,375500,375000,699
|
||||
20250313,100200,95289633250,375000,375000,375500,374500,639
|
||||
20250313,100100,95050100250,375000,375000,375500,375000,953
|
||||
20250313,100000,94692661250,375250,375500,376000,375000,520
|
||||
20250313,095900,94497605750,375500,374500,376000,374500,2798
|
||||
20250313,095800,93448714250,375000,375000,375250,374500,1739
|
||||
20250313,095700,92797087000,375500,375000,375500,375000,275
|
||||
20250313,095600,92693917000,375000,375000,375500,375000,334
|
||||
20250313,095500,92568605000,375500,375000,375500,375000,353
|
||||
20250313,095400,92436222500,375000,375000,375500,375000,587
|
||||
20250313,095300,92216081750,375500,375000,376000,375000,596
|
||||
20250313,095200,91992368750,376000,375500,376500,375000,1253
|
||||
20250313,095100,91521593000,375500,376000,376500,375000,2176
|
||||
20250313,095000,90703275750,376000,376500,376500,376000,921
|
||||
20250313,094900,90356634250,376500,376500,376750,376000,696
|
||||
20250313,094800,90094606000,376500,375500,377000,375500,917
|
||||
20250313,094700,89749694000,375500,376000,376500,375500,592
|
||||
20250313,094600,89527168000,376000,376000,376500,375500,336
|
||||
20250313,094500,89400774000,376500,376250,376500,375000,2458
|
||||
20250313,094400,88477949750,376500,378000,378000,376000,678
|
||||
20250313,094300,88222339250,377500,377500,378000,377000,859
|
||||
20250313,094200,87897932250,377500,378000,378000,377500,482
|
||||
20250313,094100,87715891250,378000,377500,378000,377500,1113
|
||||
20250313,094000,87295258250,377500,378000,378000,377500,650
|
||||
20250313,093900,87049706750,377500,376000,378000,376000,2613
|
||||
20250313,093800,86064526500,376000,375500,376000,375500,490
|
||||
20250313,093700,85880371000,376000,375000,376000,374500,894
|
||||
20250313,093600,85544785500,374500,375000,375000,374500,989
|
||||
20250313,093500,85174046000,375000,375000,375000,374000,2332
|
||||
20250313,093400,84300657000,375000,375000,375500,374500,1181
|
||||
20250313,093300,83857783500,375000,374500,375500,374000,2925
|
||||
20250313,093200,82762288000,375000,375000,375500,374000,2368
|
||||
20250313,093100,81875223000,375000,375500,376000,374500,2873
|
||||
20250313,093000,80797939750,375500,376500,377500,374500,5634
|
||||
20250313,092900,78683170250,377000,376500,377500,376500,973
|
||||
20250313,092800,78316323250,376000,377500,378500,375500,1883
|
||||
20250313,092700,77607272250,378000,379500,379500,377500,4623
|
||||
20250313,092600,75854803750,379500,377500,379500,377000,6976
|
||||
20250313,092500,73213060750,377500,377500,378000,377000,2617
|
||||
20250313,092400,72225708250,377500,378500,379000,377500,2013
|
||||
20250313,092300,71464362750,378500,378000,379000,378000,2691
|
||||
20250313,092200,70445870750,378000,378000,379000,377500,5238
|
||||
20250313,092100,68464074750,378000,377500,378000,377000,2787
|
||||
20250313,092000,67411241250,377000,375000,377500,375000,4778
|
||||
20250313,091900,65612776000,375500,374000,375500,374000,1123
|
||||
20250313,091800,65192073500,374500,372500,374500,372500,2548
|
||||
20250313,091700,64240610250,372500,374000,374500,372500,3677
|
||||
20250313,091600,62867284250,374000,374500,374500,373000,6712
|
||||
20250313,091500,60358942500,375000,375000,375500,374000,2184
|
||||
20250313,091400,59540322000,375000,376000,376500,374000,2898
|
||||
20250313,091300,58452781500,376000,376500,377500,376000,1040
|
||||
20250313,091200,58061093750,377000,378500,379500,376500,7648
|
||||
20250313,091100,55167524000,378500,376000,378500,373500,12606
|
||||
20250313,091000,50437179750,376000,377000,377500,375500,4206
|
||||
20250313,090900,48853645250,377000,379000,379000,375500,10333
|
||||
20250313,090800,44951751500,379000,380000,381500,378500,11406
|
||||
20250313,090700,40614813250,380000,379000,381000,377000,23159
|
||||
20250313,090600,31824810250,379000,375000,379500,375000,17847
|
||||
20250313,090500,25093373750,375000,374250,376000,372500,11719
|
||||
20250313,090400,20703963750,375000,373000,375500,372000,17614
|
||||
20250313,090300,14115292500,373500,371000,374500,371000,9995
|
||||
20250313,090200,10382941750,371000,367500,373500,367000,15399
|
||||
20250313,090100,4680010250,367500,367000,369000,365500,6902
|
||||
20250313,090000,2145477000,367000,365000,368500,365000,5800
|
||||
|
Reference in New Issue
Block a user