Update 2025-03-18 3772 candle_min
This commit is contained in:
698
171090/min/candle-20250318.csv
Normal file
698
171090/min/candle-20250318.csv
Normal file
@@ -0,0 +1,698 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,203600,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,203500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,203400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,203300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,203200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,203100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,203000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,202900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,202800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,202700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,202600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,202500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,202400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,202300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,202200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,202100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,202000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,201900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,201800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,201700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,201600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,201500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,201400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,201300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,201200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,201100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,201000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,200900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,200800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,200700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,200600,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,200500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,200400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,200300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,200200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,200100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,200000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,195900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,195800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,195700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,195600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,195500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,195400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,195300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,195200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,195100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,195000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,194900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,194800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,194700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,194600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,194500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,194400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,194300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,194200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,194100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,194000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,193900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,193800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,193700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,193600,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,193500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,193400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,193300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,193200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,193100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,193000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,192900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,192800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,192700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,192600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,192500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,192400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,192300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,192200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,192100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,192000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,191900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,191800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,191700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,191600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,191500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,191400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,191300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,191200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,191100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,191000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,190900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,190800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,190700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,190600,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,190500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,190400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,190300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,190200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,190100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,190000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,185900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,185800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,185700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,185600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,185500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,185400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,185300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,185200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,185100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,185000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,184900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,184800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,184700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,184600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,184500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,184400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,184300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,184200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,184100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,184000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,183900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,183800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,183700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,183600,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,183500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,183400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,183300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,183200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,183100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,183000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,182900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,182800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,182700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,182600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,182500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,182400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,182300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,182200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,182100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,182000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,181900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,181800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,181700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,181600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,181500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,181400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,181300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,181200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,181100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,181000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,180900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,180800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,180700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,180600,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,180500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,180400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,180300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,180200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,180100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,180000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,175900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,175800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,175700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,175600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,175500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,175400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,175300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,175200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,175100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,175000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,174900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,174800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,174700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,174600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,174500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,174400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,174300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,174200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,174100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,174000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,173900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,173800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,173700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,173600,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,173500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,173400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,173300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,173200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,173100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,173000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,172900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,172800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,172700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,172600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,172500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,172400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,172300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,172200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,172100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,172000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,171900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,171800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,171700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,171600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,171500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,171400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,171300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,171200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,171100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,171000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,170900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,170800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,170700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,170600,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,170500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,170400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,170300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,170200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,170100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,170000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,165900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,165800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,165700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,165600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,165500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,165400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,165300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,165200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,165100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,165000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,164900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,164800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,164700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,164600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,164500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,164400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,164300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,164200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,164100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,164000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,163900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,163800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,163700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,163600,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,163500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,163400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,163300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,163200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,163100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,163000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,162900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,162800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,162700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,162600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,162500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,162400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,162300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,162200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,162100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,162000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,161900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,161800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,161700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,161600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,161500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,161400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,161300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,161200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,161100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,161000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,160900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,160800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,160700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,160600,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,160500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,160400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,160300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,160200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,160100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,160000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,155900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,155800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,155700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,155600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,155500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,155400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,155300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,155200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,155100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,155000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,154900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,154800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,154700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,154600,7873279125,45500,45500,45500,45500,0
|
||||
20250318,154500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,154400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,154300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,154200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,154100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,154000,7873279125,45500,45500,45500,45500,0
|
||||
20250318,153900,7873279125,45500,45500,45500,45500,0
|
||||
20250318,153800,7873279125,45500,45500,45500,45500,0
|
||||
20250318,153700,7873279125,45500,45500,45500,45500,0
|
||||
20250318,153600,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,153500,7873279125,45500,45500,45500,45500,0
|
||||
20250318,153400,7873279125,45500,45500,45500,45500,0
|
||||
20250318,153300,7873279125,45500,45500,45500,45500,0
|
||||
20250318,153200,7873279125,45500,45500,45500,45500,0
|
||||
20250318,153100,7873279125,45500,45500,45500,45500,0
|
||||
20250318,153000,7873279125,45500,45500,45500,45500,2619
|
||||
20250318,152900,7754114625,45775,45775,45775,45775,0
|
||||
20250318,152800,7754114625,45775,45775,45775,45775,0
|
||||
20250318,152700,7754114625,45775,45775,45775,45775,0
|
||||
20250318,152600,7754114625,45775,45775,45775,45775,0
|
||||
20250318,152500,7754114625,45775,45775,45775,45775,0
|
||||
20250318,152400,7754114625,45775,45775,45775,45775,0
|
||||
20250318,152300,7754114625,45775,45775,45775,45775,0
|
||||
20250318,152200,7754114625,45775,45775,45775,45775,0
|
||||
20250318,152100,7754114625,45775,45775,45775,45775,0
|
||||
20250318,152000,7754114625,45775,45775,45775,45775,0
|
||||
20250318,151900,7754114625,45775,45850,45850,45750,336
|
||||
20250318,151800,7738739600,45750,45900,45950,45750,467
|
||||
20250318,151700,7717351100,45900,46000,46000,45850,682
|
||||
20250318,151600,7686023475,46000,45900,46000,45875,521
|
||||
20250318,151500,7662089025,45900,45950,46000,45850,752
|
||||
20250318,151400,7627567875,45950,45900,46000,45850,640
|
||||
20250318,151300,7598161250,45900,45900,45950,45800,816
|
||||
20250318,151200,7560747650,45900,45900,45900,45750,553
|
||||
20250318,151100,7535383100,45850,45950,46050,45850,1216
|
||||
20250318,151000,7479552600,46050,45950,46050,45850,924
|
||||
20250318,150900,7437109975,45950,46000,46050,45950,799
|
||||
20250318,150800,7400355175,46100,46100,46100,45950,834
|
||||
20250318,150700,7361980675,46100,46050,46100,46000,668
|
||||
20250318,150600,7331220075,46050,46150,46200,46000,1074
|
||||
20250318,150500,7281744225,46150,46150,46200,46150,582
|
||||
20250318,150400,7254870475,46150,46050,46150,46050,530
|
||||
20250318,150300,7230441975,46050,46000,46050,46000,609
|
||||
20250318,150200,7202414725,46000,45950,46000,45950,478
|
||||
20250318,150100,7180432775,45900,45950,46000,45900,446
|
||||
20250318,150000,7159931225,46000,45950,46000,45950,396
|
||||
20250318,145900,7141721625,45950,45900,45950,45850,604
|
||||
20250318,145800,7113985475,45900,45800,45900,45800,431
|
||||
20250318,145700,7094230675,45800,45850,45850,45750,571
|
||||
20250318,145600,7068081375,45850,45950,45950,45800,212
|
||||
20250318,145500,7058363775,45950,45850,46000,45850,719
|
||||
20250318,145400,7025368125,45850,45600,45850,45550,1214
|
||||
20250318,145300,6969936075,45500,45500,45500,45500,186
|
||||
20250318,145200,6961473075,45500,45500,45600,45500,750
|
||||
20250318,145100,6927340175,45500,45500,45800,45500,2423
|
||||
20250318,145000,6816721575,45400,45350,45500,45350,44
|
||||
20250318,144900,6814724325,45400,45400,45450,45400,600
|
||||
20250318,144800,6787457025,45400,45400,45400,45400,34
|
||||
20250318,144700,6785913425,45400,45450,45450,45400,7
|
||||
20250318,144600,6785595325,45400,45400,45400,45300,287
|
||||
20250318,144500,6772575525,45300,45400,45400,45300,43
|
||||
20250318,144400,6770625475,45400,45400,45400,45400,23
|
||||
20250318,144300,6769581275,45300,45400,45400,45300,801
|
||||
20250318,144200,6733280475,45350,45400,45400,45350,64
|
||||
20250318,144100,6730377925,45400,45400,45400,45300,587
|
||||
20250318,144000,6703760125,45400,45500,45500,45400,296
|
||||
20250318,143900,6690315975,45500,45450,45500,45450,367
|
||||
20250318,143800,6673635675,45450,45450,45500,45450,351
|
||||
20250318,143700,6657679225,45500,45500,45650,45500,445
|
||||
20250318,143600,6637431575,45500,45450,45500,45450,28
|
||||
20250318,143500,6636158925,45450,45450,45450,45450,21
|
||||
20250318,143400,6635204475,45350,45450,45450,45350,7
|
||||
20250318,143300,6634886825,45350,45350,45350,45350,903
|
||||
20250318,143200,6593935775,45300,45350,45400,45300,1172
|
||||
20250318,143100,6540807325,45350,45400,45450,45350,426
|
||||
20250318,143000,6521466975,45400,45450,45450,45400,4
|
||||
20250318,142900,6521285325,45450,45450,45450,45450,10
|
||||
20250318,142800,6520830825,45450,45450,45450,45400,31
|
||||
20250318,142700,6519423325,45400,45400,45400,45400,241
|
||||
20250318,142600,6508481925,45400,45400,45400,45350,331
|
||||
20250318,142500,6493454575,45400,45400,45400,45400,625
|
||||
20250318,142400,6465079575,45400,45450,45450,45400,114
|
||||
20250318,142300,6459899625,45450,45600,45600,45450,4326
|
||||
20250318,142200,6263053975,45600,45650,45650,45550,1409
|
||||
20250318,142100,6198808175,45650,45700,45700,45600,357
|
||||
20250318,142000,6182527375,45700,45700,45700,45650,222
|
||||
20250318,141900,6172391025,45700,45700,45700,45700,12
|
||||
20250318,141800,6171842625,45700,45700,45700,45700,2
|
||||
20250318,141700,6171751225,45700,45700,45700,45700,1
|
||||
20250318,141600,6171705525,45650,45700,45700,45650,92
|
||||
20250318,141500,6167505575,45650,45650,45650,45650,158
|
||||
20250318,141400,6160292875,45650,45700,45700,45650,431
|
||||
20250318,141300,6140607475,45700,45700,45700,45700,0
|
||||
20250318,141200,6140607475,45700,45700,45700,45700,18
|
||||
20250318,141100,6139784875,45650,45650,45650,45650,65
|
||||
20250318,141000,6136817625,45650,45700,45700,45650,44
|
||||
20250318,140900,6134807875,45700,45700,45700,45700,39
|
||||
20250318,140800,6133025575,45700,45700,45700,45650,446
|
||||
20250318,140700,6112647025,45700,45700,45700,45700,31
|
||||
20250318,140600,6111230325,45700,45650,45700,45650,112
|
||||
20250318,140500,6106117475,45600,45650,45750,45600,294
|
||||
20250318,140400,6092705375,45700,45750,45750,45650,22
|
||||
20250318,140300,6091700525,45650,45650,45650,45650,143
|
||||
20250318,140200,6085172575,45750,45650,45750,45650,595
|
||||
20250318,140100,6058007725,45700,45800,45850,45700,3294
|
||||
20250318,140000,5907298825,45800,45800,45800,45800,1
|
||||
20250318,135900,5907253025,45800,45800,45800,45800,3
|
||||
20250318,135800,5907115625,45800,45800,45800,45800,7
|
||||
20250318,135700,5906795025,45750,45750,45750,45750,492
|
||||
20250318,135600,5884286025,45800,45800,45800,45800,718
|
||||
20250318,135500,5851401625,45900,45900,45900,45900,3
|
||||
20250318,135400,5851263925,45850,45850,45850,45850,100
|
||||
20250318,135300,5846678925,45850,45800,45850,45800,51
|
||||
20250318,135200,5844343075,45800,45850,45850,45800,18
|
||||
20250318,135100,5843518575,45850,45850,45850,45850,135
|
||||
20250318,135000,5837328825,45850,45850,45850,45850,11
|
||||
20250318,134900,5836824475,45850,45850,45850,45850,2
|
||||
20250318,134800,5836732775,45850,45850,45850,45850,37
|
||||
20250318,134700,5835036325,45900,45900,45900,45900,0
|
||||
20250318,134600,5835036325,45900,45900,45900,45900,2
|
||||
20250318,134500,5834944525,45850,45900,45900,45850,204
|
||||
20250318,134400,5825590125,45900,45800,45900,45800,2
|
||||
20250318,134300,5825498425,45800,45800,45900,45800,37
|
||||
20250318,134200,5823803625,45900,45900,45900,45900,2
|
||||
20250318,134100,5823711825,45900,45900,45900,45900,0
|
||||
20250318,134000,5823711825,45900,45900,45900,45900,1
|
||||
20250318,133900,5823665925,45950,45900,45950,45850,84
|
||||
20250318,133800,5819808975,45950,45950,45950,45950,0
|
||||
20250318,133700,5819808975,45950,45900,45950,45900,201
|
||||
20250318,133600,5810583025,45950,45950,45950,45950,42
|
||||
20250318,133500,5808653125,45950,45950,45950,45950,0
|
||||
20250318,133400,5808653125,45950,45850,45950,45850,78
|
||||
20250318,133300,5805072375,45850,45900,45900,45850,4
|
||||
20250318,133200,5804888825,45850,45800,45850,45800,80
|
||||
20250318,133100,5801220875,45850,45850,45850,45850,2
|
||||
20250318,133000,5801129175,45850,45800,45850,45800,7
|
||||
20250318,132900,5800808475,45800,45850,45850,45800,177
|
||||
20250318,132800,5792701825,45850,45800,45850,45800,22
|
||||
20250318,132700,5791694175,45800,45800,45800,45800,2
|
||||
20250318,132600,5791602575,45800,45800,45800,45800,68
|
||||
20250318,132500,5788488175,45800,45800,45800,45800,40
|
||||
20250318,132400,5786656175,45800,45800,45800,45800,29
|
||||
20250318,132300,5785327975,45750,45800,45800,45750,493
|
||||
20250318,132200,5762773175,45750,45750,45750,45750,78
|
||||
20250318,132100,5759204675,45750,45750,45750,45750,4
|
||||
20250318,132000,5759021675,45750,45750,45750,45700,19
|
||||
20250318,131900,5758153125,45700,45750,45750,45700,101
|
||||
20250318,131800,5753537375,45750,45800,45800,45750,38
|
||||
20250318,131700,5751798525,45800,45750,45800,45750,21
|
||||
20250318,131600,5750837725,45750,45750,45750,45700,4
|
||||
20250318,131500,5750654775,45750,45750,45750,45750,1
|
||||
20250318,131400,5750609025,45700,45675,45700,45675,127
|
||||
20250318,131300,5744805150,45675,45675,45675,45650,139
|
||||
20250318,131200,5738459625,45675,45675,45675,45675,2
|
||||
20250318,131100,5738368275,45650,45650,45650,45650,72
|
||||
20250318,131000,5735081475,45650,45650,45700,45600,1474
|
||||
20250318,130900,5667818325,45700,45750,45800,45650,485
|
||||
20250318,130800,5645663975,45800,45700,45800,45700,197
|
||||
20250318,130700,5636655875,45700,45700,45700,45700,37
|
||||
20250318,130600,5634964975,45650,45700,45700,45650,52
|
||||
20250318,130500,5632591125,45650,45700,45700,45650,58
|
||||
20250318,130400,5629941525,45700,45700,45700,45700,147
|
||||
20250318,130300,5623223625,45650,45750,45800,45650,1541
|
||||
20250318,130200,5552762225,45800,45850,45850,45800,20
|
||||
20250318,130100,5551846175,45900,45900,45900,45900,1
|
||||
20250318,130000,5551800275,45800,45850,45850,45800,102
|
||||
20250318,125900,5547128075,45850,45850,45850,45850,208
|
||||
20250318,125800,5537591275,45950,45850,45950,45850,2
|
||||
20250318,125700,5537499475,45850,45950,45950,45850,105
|
||||
20250318,125600,5532684925,45950,45950,45950,45950,1
|
||||
20250318,125500,5532638975,45800,45800,45950,45800,58
|
||||
20250318,125400,5529977775,45800,45800,45800,45800,12
|
||||
20250318,125300,5529428175,45800,45800,45800,45750,74
|
||||
20250318,125200,5526039725,45800,45850,45850,45800,1227
|
||||
20250318,125100,5469832875,45950,45850,45950,45800,391
|
||||
20250318,125000,5451906175,45900,45900,45900,45900,202
|
||||
20250318,124900,5442634375,45950,45950,45950,45950,1
|
||||
20250318,124800,5442588425,45950,45850,45950,45850,42
|
||||
20250318,124700,5440662525,45900,45950,45950,45900,12
|
||||
20250318,124600,5440111650,45950,45800,45950,45800,301
|
||||
20250318,124500,5426310700,45950,45900,45950,45800,399
|
||||
20250318,124400,5408017050,46000,46000,46000,46000,0
|
||||
20250318,124300,5408017050,46000,46000,46000,45850,62
|
||||
20250318,124200,5405172700,45900,46000,46000,45850,608
|
||||
20250318,124100,5377242800,46000,46000,46000,46000,2
|
||||
20250318,124000,5377150800,46000,46000,46000,46000,7
|
||||
20250318,123900,5376828800,46000,46000,46000,46000,3
|
||||
20250318,123800,5376690800,46000,46050,46050,46000,22
|
||||
20250318,123700,5375678750,45900,45900,45900,45900,2
|
||||
20250318,123600,5375586950,45850,46000,46050,45850,172
|
||||
20250318,123500,5367692950,46000,46000,46000,46000,1
|
||||
20250318,123400,5367646950,45900,45900,45900,45900,15
|
||||
20250318,123300,5366958450,45900,45900,46000,45900,82
|
||||
20250318,123200,5363194550,46000,45950,46000,45900,83
|
||||
20250318,123100,5359379650,45950,45950,45950,45950,97
|
||||
20250318,123000,5354922500,45950,45950,45950,45950,3
|
||||
20250318,122900,5354784650,45950,45950,45950,45950,3
|
||||
20250318,122800,5354646800,45950,45950,45950,45950,7
|
||||
20250318,122700,5354325150,45950,45950,45950,45800,103
|
||||
20250318,122600,5349602850,45950,45950,45950,45950,2
|
||||
20250318,122500,5349510950,46000,46000,46000,46000,2
|
||||
20250318,122400,5349418950,45800,46000,46000,45800,252
|
||||
20250318,122300,5337869400,46000,46000,46000,46000,21
|
||||
20250318,122200,5336903400,45900,45900,45950,45900,27
|
||||
20250318,122100,5335664000,45875,45900,45900,45875,2
|
||||
20250318,122000,5335572225,45900,45850,45900,45850,92
|
||||
20250318,121900,5331353825,45900,45900,45900,45900,6
|
||||
20250318,121800,5331078425,45900,45875,45900,45850,193
|
||||
20250318,121700,5322229250,45875,45875,45875,45875,325
|
||||
20250318,121600,5307319875,45875,46000,46000,45875,383
|
||||
20250318,121500,5289731350,46000,46000,46000,46000,1
|
||||
20250318,121400,5289685350,46000,46000,46000,45950,11
|
||||
20250318,121300,5289179400,46000,46000,46000,46000,1
|
||||
20250318,121200,5289133400,46000,46000,46000,46000,15
|
||||
20250318,121100,5288443400,46000,46000,46000,46000,3
|
||||
20250318,121000,5288305400,46000,46000,46000,46000,1
|
||||
20250318,120900,5288259400,45950,45950,45950,45950,77
|
||||
20250318,120800,5284721250,45950,45950,45950,45950,0
|
||||
20250318,120700,5284721250,45950,45950,45950,45950,12
|
||||
20250318,120600,5284169850,45950,45950,45950,45900,196
|
||||
20250318,120500,5275170650,45950,46000,46000,45950,118
|
||||
20250318,120400,5269748500,46000,46050,46050,46000,138
|
||||
20250318,120300,5263400450,46000,46150,46150,46000,2
|
||||
20250318,120200,5263308300,46150,46150,46150,46150,3
|
||||
20250318,120100,5263169850,46100,46100,46100,46100,214
|
||||
20250318,120000,5253304450,46100,46100,46100,46100,0
|
||||
20250318,115900,5253304450,46100,46000,46100,46000,15
|
||||
20250318,115800,5252614350,46000,46050,46050,46000,300
|
||||
20250318,115700,5238811150,46100,46100,46100,46100,110
|
||||
20250318,115600,5233740150,46100,46100,46100,46100,1
|
||||
20250318,115500,5233694050,46100,46050,46100,46050,2
|
||||
20250318,115400,5233601900,46100,46050,46100,46050,2
|
||||
20250318,115300,5233509750,46100,46050,46100,46050,351
|
||||
20250318,115200,5217341150,46150,46150,46150,46150,4
|
||||
20250318,115100,5217156550,46100,46150,46150,46100,42
|
||||
20250318,115000,5215220300,46150,46150,46150,46150,1
|
||||
20250318,114900,5215174150,46150,46200,46200,46150,266
|
||||
20250318,114800,5202885250,46200,46150,46200,46150,283
|
||||
20250318,114700,5189824750,46150,46150,46150,46100,52
|
||||
20250318,114600,5187427450,46200,46200,46200,46200,0
|
||||
20250318,114500,5187427450,46200,46100,46200,46050,396
|
||||
20250318,114400,5169169300,46150,46150,46150,46100,51
|
||||
20250318,114300,5166815700,46100,46100,46100,46100,400
|
||||
20250318,114200,5148375700,46100,46000,46100,46000,716
|
||||
20250318,114100,5115428400,46000,45950,46000,45950,203
|
||||
20250318,114000,5106094250,46000,45950,46000,45850,680
|
||||
20250318,113900,5074830000,45950,45950,45950,45950,33
|
||||
20250318,113800,5073313650,45900,45950,45950,45900,5
|
||||
20250318,113700,5073084100,45900,45900,45900,45900,133
|
||||
20250318,113600,5066979400,45950,46000,46000,45950,24
|
||||
20250318,113500,5065876000,45900,45900,46000,45900,44
|
||||
20250318,113400,5063856300,45900,45900,45900,45900,114
|
||||
20250318,113300,5058623700,45850,45850,45850,45850,1372
|
||||
20250318,113200,4995717500,45850,45850,45850,45850,22
|
||||
20250318,113100,4994708800,45850,45850,45850,45850,7
|
||||
20250318,113000,4994387850,45850,45850,45850,45850,50
|
||||
20250318,112900,4992095350,45800,45850,45850,45800,36
|
||||
20250318,112800,4990444800,45850,45850,45850,45800,83
|
||||
20250318,112700,4986639400,45850,45850,45850,45850,2
|
||||
20250318,112600,4986547700,45850,45850,45850,45850,2
|
||||
20250318,112500,4986456000,45800,45850,45850,45800,3
|
||||
20250318,112400,4986318550,45850,45850,45850,45800,714
|
||||
20250318,112300,4953582200,45850,45850,45850,45850,76
|
||||
20250318,112200,4950097600,45850,45800,45850,45800,83
|
||||
20250318,112100,4946296150,45750,45800,45800,45750,25
|
||||
20250318,112000,4945151250,45800,45800,45800,45750,42
|
||||
20250318,111900,4943228400,45800,45800,45800,45800,86
|
||||
20250318,111800,4939289600,45800,45800,45800,45800,35
|
||||
20250318,111700,4937686600,45800,45800,45800,45800,2
|
||||
20250318,111600,4937595000,45800,45800,45800,45800,17
|
||||
20250318,111500,4936816400,45800,45800,45800,45800,87
|
||||
20250318,111400,4932831800,45800,45850,45850,45800,27
|
||||
20250318,111300,4931595150,45750,45800,45800,45750,78
|
||||
20250318,111200,4928022850,45800,45750,45800,45750,103
|
||||
20250318,111100,4923310500,45800,45800,45800,45800,6
|
||||
20250318,111000,4923035700,45800,45800,45800,45700,464
|
||||
20250318,110900,4901808750,45800,45800,45800,45750,420
|
||||
20250318,110800,4882586600,45800,45800,45800,45800,12
|
||||
20250318,110700,4882037000,45800,45750,45800,45750,3
|
||||
20250318,110600,4881899650,45750,45750,45800,45750,10
|
||||
20250318,110500,4881442050,45750,45700,45750,45700,180
|
||||
20250318,110400,4873215250,45700,45700,45750,45700,73
|
||||
20250318,110300,4869877900,45700,45700,45700,45650,299
|
||||
20250318,110200,4856223100,45700,45650,45750,45650,125
|
||||
20250318,110100,4850515550,45650,45650,45650,45600,579
|
||||
20250318,110000,4824085550,45600,45650,45650,45550,1491
|
||||
20250318,105900,4756088400,45700,45650,45750,45650,154
|
||||
20250318,105800,4749052500,45700,45850,45850,45600,5076
|
||||
20250318,105700,4516973050,45850,45850,45850,45850,62
|
||||
20250318,105600,4514130350,45800,45900,45900,45800,183
|
||||
20250318,105500,4505739900,45900,45900,45950,45750,5445
|
||||
20250318,105400,4256112650,45950,46000,46000,45900,647
|
||||
20250318,105300,4226382350,46000,46050,46250,45950,1035
|
||||
20250318,105200,4178743550,46050,46100,46300,46050,958
|
||||
20250318,105100,4134598000,46300,46050,46300,46050,261
|
||||
20250318,105000,4122563700,46150,46100,46150,46050,74
|
||||
20250318,104900,4119155850,46150,46150,46150,46050,33
|
||||
20250318,104800,4117633000,46050,46200,46250,46050,222
|
||||
20250318,104700,4107375500,46200,46200,46200,46200,1
|
||||
20250318,104600,4107329300,46200,46000,46200,46000,417
|
||||
20250318,104500,4088147100,46000,46250,46250,46000,1925
|
||||
20250318,104400,3999411100,46250,46250,46250,46250,61
|
||||
20250318,104300,3996589850,46350,46350,46350,46350,2
|
||||
20250318,104200,3996497150,46200,46350,46350,46200,51
|
||||
20250318,104100,3994133450,46350,46350,46350,46350,2
|
||||
20250318,104000,3994040750,46200,46350,46350,46200,71
|
||||
20250318,103900,3990760400,46150,46150,46150,46150,113
|
||||
20250318,103800,3985545450,46150,46150,46300,46100,814
|
||||
20250318,103700,3947962250,46150,46300,46300,46150,153
|
||||
20250318,103600,3940901150,46100,46200,46200,46100,1099
|
||||
20250318,103500,3890192400,46250,46300,46300,46250,59
|
||||
20250318,103400,3887463100,46300,46250,46300,46200,1222
|
||||
20250318,103300,3830994800,46300,46400,46450,46300,311
|
||||
20250318,103200,3816586900,46400,46350,46450,46350,76
|
||||
20250318,103100,3813063900,46350,46300,46350,46250,426
|
||||
20250318,103000,3793359500,46350,46500,46500,46300,262
|
||||
20250318,102900,3781212750,46500,46450,46500,46400,60
|
||||
20250318,102800,3778427300,46500,46450,46500,46400,97
|
||||
20250318,102700,3773920550,46450,46500,46500,46450,64
|
||||
20250318,102600,3770945400,46450,46400,46500,46400,404
|
||||
20250318,102500,3752179850,46400,46400,46400,46300,37
|
||||
20250318,102400,3750464600,46400,46350,46400,46350,96
|
||||
20250318,102300,3746011950,46350,46350,46400,46300,281
|
||||
20250318,102200,3732989000,46400,46400,46400,46350,424
|
||||
20250318,102100,3713315450,46400,46250,46400,46250,280
|
||||
20250318,102000,3700341050,46300,46300,46300,46250,70
|
||||
20250318,101900,3697100350,46300,46250,46300,46200,264
|
||||
20250318,101800,3684887950,46250,46200,46250,46200,759
|
||||
20250318,101700,3649821600,46150,46150,46150,46100,30
|
||||
20250318,101600,3648437600,46150,46200,46200,46150,244
|
||||
20250318,101500,3637176550,46200,46100,46200,46100,161
|
||||
20250318,101400,3629754150,46050,46000,46050,46000,95
|
||||
20250318,101300,3625382150,46000,45900,46000,45900,77
|
||||
20250318,101200,3621842650,45900,45950,46000,45900,94
|
||||
20250318,101100,3617524600,45900,46050,46050,45900,484
|
||||
20250318,101000,3595270850,46050,46050,46050,46050,330
|
||||
20250318,100900,3580074350,46100,46000,46100,46000,91
|
||||
20250318,100800,3575884400,46050,46200,46250,46050,228
|
||||
20250318,100700,3565357900,46200,46000,46200,46000,250
|
||||
20250318,100600,3553838050,46000,46000,46000,46000,85
|
||||
20250318,100500,3549928050,46000,45900,46000,45850,118
|
||||
20250318,100400,3544513050,45900,45900,46000,45900,175
|
||||
20250318,100300,3536479950,45900,45850,45900,45750,545
|
||||
20250318,100200,3511518200,45850,45900,45900,45800,1070
|
||||
20250318,100100,3462465200,46000,45950,46000,45900,184
|
||||
20250318,100000,3454004300,45950,45950,45950,45900,24
|
||||
20250318,095900,3452901550,45850,46050,46050,45850,1187
|
||||
20250318,095800,3398390500,46000,46050,46050,46000,173
|
||||
20250318,095700,3390424950,46000,46000,46050,45950,256
|
||||
20250318,095600,3378655550,46000,45900,46000,45800,217
|
||||
20250318,095500,3368695150,45900,45850,46000,45800,463
|
||||
20250318,095400,3347473350,46050,45900,46050,45800,1414
|
||||
20250318,095300,3282586200,45950,45900,45950,45850,54
|
||||
20250318,095200,3280107350,45850,45850,45950,45850,288
|
||||
20250318,095100,3266890250,45950,45950,45950,45650,4584
|
||||
20250318,095000,3057009350,45950,45900,46100,45850,618
|
||||
20250318,094900,3028643100,45950,46150,46200,45800,5456
|
||||
20250318,094800,2777586025,46200,46200,46200,46150,563
|
||||
20250318,094700,2751585475,46200,46100,46200,46100,522
|
||||
20250318,094600,2727490625,46050,46150,46150,46050,877
|
||||
20250318,094500,2687072100,46150,46400,46400,46100,3209
|
||||
20250318,094400,2538833300,46250,46350,46400,46250,1070
|
||||
20250318,094300,2489279150,46400,46550,46550,46350,444
|
||||
20250318,094200,2468658750,46550,46450,46800,46450,522
|
||||
20250318,094100,2444323600,46350,46300,46400,46300,368
|
||||
20250318,094000,2427263750,46300,46200,46450,46200,466
|
||||
20250318,093900,2405707300,46200,46500,46500,46100,2440
|
||||
20250318,093800,2292705400,46550,46500,46550,46450,527
|
||||
20250318,093700,2268214900,46550,46650,46650,46400,2491
|
||||
20250318,093600,2152335350,46650,46700,46725,46600,1042
|
||||
20250318,093500,2103741700,46700,46850,46850,46650,843
|
||||
20250318,093400,2064296600,46800,46750,46800,46650,1620
|
||||
20250318,093300,1988636300,46800,46950,47000,46800,704
|
||||
20250318,093200,1955645250,46800,47150,47250,46750,5819
|
||||
20250318,093100,1682313450,47250,47300,47300,47150,162
|
||||
20250318,093000,1674674300,47150,47075,47300,47075,1455
|
||||
20250318,092900,1606059300,47075,47400,47550,47050,2842
|
||||
20250318,092800,1471778800,47400,47450,47450,47400,75
|
||||
20250318,092700,1468222900,47450,47350,47450,47350,315
|
||||
20250318,092600,1453302250,47400,47400,47400,47400,88
|
||||
20250318,092500,1449131050,47400,47500,47500,47350,436
|
||||
20250318,092400,1428458950,47500,47550,47650,47500,102
|
||||
20250318,092300,1423613150,47500,47700,47700,47500,324
|
||||
20250318,092200,1408206400,47700,47500,47700,47500,672
|
||||
20250318,092100,1376251350,47550,47650,47650,47400,2484
|
||||
20250318,092000,1258192600,47600,47650,47650,47600,233
|
||||
20250318,091900,1247090550,47700,47700,47700,47650,573
|
||||
20250318,091800,1219784400,47750,47700,47750,47650,20
|
||||
20250318,091700,1218830500,47700,47850,48100,47650,1979
|
||||
20250318,091600,1124371200,47800,48000,48250,47800,2727
|
||||
20250318,091500,993697150,48000,48000,48000,47850,28
|
||||
20250318,091400,992353600,47950,47950,47950,47800,439
|
||||
20250318,091300,971362350,47950,47950,47950,47950,397
|
||||
20250318,091200,952326200,47800,47950,47950,47800,118
|
||||
20250318,091100,946668400,48000,47800,48000,47750,1106
|
||||
20250318,091000,893825150,48000,47700,48000,47650,849
|
||||
20250318,090900,853330250,47650,47850,47850,47650,2091
|
||||
20250318,090800,753430550,47800,47900,47900,47800,896
|
||||
20250318,090700,710550450,47900,47800,47950,47800,226
|
||||
20250318,090600,699726400,47700,48050,48250,47700,1929
|
||||
20250318,090500,607358800,48000,48050,48200,48000,1096
|
||||
20250318,090400,554722750,48050,48450,48450,48000,2172
|
||||
20250318,090300,450086100,48800,48900,48950,48350,1445
|
||||
20250318,090200,379906300,48900,48750,48950,48650,2445
|
||||
20250318,090100,260541400,48800,48700,48900,48550,1885
|
||||
20250318,090000,168811000,48650,48700,48900,48600,2844
|
||||
|
Reference in New Issue
Block a user