Update 2025-03-18 3772 candle_min
This commit is contained in:
703
195870/min/candle-20250318.csv
Normal file
703
195870/min/candle-20250318.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,204100,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,204000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,203900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,203800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,203700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,203600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,203500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,203400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,203300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,203200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,203100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,203000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,202900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,202800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,202700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,202600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,202500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,202400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,202300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,202200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,202100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,202000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,201900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,201800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,201700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,201600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,201500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,201400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,201300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,201200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,201100,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,201000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,200900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,200800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,200700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,200600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,200500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,200400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,200300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,200200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,200100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,200000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,195900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,195800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,195700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,195600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,195500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,195400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,195300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,195200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,195100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,195000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,194900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,194800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,194700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,194600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,194500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,194400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,194300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,194200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,194100,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,194000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,193900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,193800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,193700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,193600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,193500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,193400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,193300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,193200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,193100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,193000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,192900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,192800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,192700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,192600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,192500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,192400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,192300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,192200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,192100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,192000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,191900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,191800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,191700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,191600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,191500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,191400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,191300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,191200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,191100,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,191000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,190900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,190800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,190700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,190600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,190500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,190400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,190300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,190200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,190100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,190000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,185900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,185800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,185700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,185600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,185500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,185400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,185300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,185200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,185100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,185000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,184900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,184800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,184700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,184600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,184500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,184400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,184300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,184200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,184100,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,184000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,183900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,183800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,183700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,183600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,183500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,183400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,183300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,183200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,183100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,183000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,182900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,182800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,182700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,182600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,182500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,182400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,182300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,182200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,182100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,182000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,181900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,181800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,181700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,181600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,181500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,181400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,181300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,181200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,181100,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,181000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,180900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,180800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,180700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,180600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,180500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,180400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,180300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,180200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,180100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,180000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,175900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,175800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,175700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,175600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,175500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,175400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,175300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,175200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,175100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,175000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,174900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,174800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,174700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,174600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,174500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,174400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,174300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,174200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,174100,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,174000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,173900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,173800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,173700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,173600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,173500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,173400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,173300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,173200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,173100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,173000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,172900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,172800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,172700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,172600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,172500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,172400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,172300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,172200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,172100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,172000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,171900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,171800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,171700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,171600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,171500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,171400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,171300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,171200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,171100,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,171000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,170900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,170800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,170700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,170600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,170500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,170400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,170300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,170200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,170100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,170000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,165900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,165800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,165700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,165600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,165500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,165400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,165300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,165200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,165100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,165000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,164900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,164800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,164700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,164600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,164500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,164400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,164300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,164200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,164100,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,164000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,163900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,163800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,163700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,163600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,163500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,163400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,163300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,163200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,163100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,163000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,162900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,162800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,162700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,162600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,162500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,162400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,162300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,162200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,162100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,162000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,161900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,161800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,161700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,161600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,161500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,161400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,161300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,161200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,161100,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,161000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,160900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,160800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,160700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,160600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,160500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,160400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,160300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,160200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,160100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,160000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,155900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,155800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,155700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,155600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,155500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,155400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,155300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,155200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,155100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,155000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,154900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,154800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,154700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,154600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,154500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,154400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,154300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,154200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,154100,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,154000,2995830050,28950,28950,28950,28950,0
|
||||
20250318,153900,2995830050,28950,28950,28950,28950,0
|
||||
20250318,153800,2995830050,28950,28950,28950,28950,0
|
||||
20250318,153700,2995830050,28950,28950,28950,28950,0
|
||||
20250318,153600,2995830050,28950,28950,28950,28950,0
|
||||
20250318,153500,2995830050,28950,28950,28950,28950,0
|
||||
20250318,153400,2995830050,28950,28950,28950,28950,0
|
||||
20250318,153300,2995830050,28950,28950,28950,28950,0
|
||||
20250318,153200,2995830050,28950,28950,28950,28950,0
|
||||
20250318,153100,2995830050,28950,28950,28950,28950,0
|
||||
20250318,153000,2995830050,28950,28950,28950,28950,2087
|
||||
20250318,152900,2935411400,29100,29100,29100,29100,0
|
||||
20250318,152800,2935411400,29100,29100,29100,29100,0
|
||||
20250318,152700,2935411400,29100,29100,29100,29100,0
|
||||
20250318,152600,2935411400,29100,29100,29100,29100,0
|
||||
20250318,152500,2935411400,29100,29100,29100,29100,0
|
||||
20250318,152400,2935411400,29100,29100,29100,29100,0
|
||||
20250318,152300,2935411400,29100,29100,29100,29100,0
|
||||
20250318,152200,2935411400,29100,29100,29100,29100,0
|
||||
20250318,152100,2935411400,29100,29100,29100,29100,0
|
||||
20250318,152000,2935411400,29100,29100,29100,29100,0
|
||||
20250318,151900,2935411400,29100,29050,29100,29000,212
|
||||
20250318,151800,2929257800,29050,29050,29050,29050,262
|
||||
20250318,151700,2921646700,29050,29050,29100,29000,256
|
||||
20250318,151600,2914211800,29050,29050,29050,28950,557
|
||||
20250318,151500,2898055450,28950,29050,29050,28950,822
|
||||
20250318,151400,2874225100,29050,29050,29100,28950,278
|
||||
20250318,151300,2866156000,28950,29100,29100,28950,653
|
||||
20250318,151200,2847217100,28950,28950,29100,28950,569
|
||||
20250318,151100,2830716050,29050,29100,29150,28950,360
|
||||
20250318,151000,2820267000,29100,29100,29100,28950,606
|
||||
20250318,150900,2802668900,29100,29000,29100,29000,815
|
||||
20250318,150800,2778983700,29150,29050,29150,29050,499
|
||||
20250318,150700,2764476900,29100,29100,29100,28950,612
|
||||
20250318,150600,2746711150,29100,29000,29150,29000,375
|
||||
20250318,150500,2735820600,29150,29100,29150,29000,494
|
||||
20250318,150400,2721461100,29000,29150,29150,28950,412
|
||||
20250318,150300,2709502550,29150,29000,29150,29000,347
|
||||
20250318,150200,2699421300,29150,29150,29200,28950,527
|
||||
20250318,150100,2684095400,28950,29100,29200,28900,412
|
||||
20250318,150000,2672121750,29100,28950,29150,28950,299
|
||||
20250318,145900,2663448100,29100,28900,29100,28900,515
|
||||
20250318,145800,2648512350,28900,29000,29000,28900,333
|
||||
20250318,145700,2638868675,29000,28950,29000,28950,114
|
||||
20250318,145600,2635563875,28900,28950,29000,28900,247
|
||||
20250318,145500,2628415075,28950,28900,28950,28850,329
|
||||
20250318,145400,2618917475,28950,28950,28950,28850,164
|
||||
20250318,145300,2614175725,28900,28900,28900,28900,206
|
||||
20250318,145200,2608222325,28900,28950,28950,28900,71
|
||||
20250318,145100,2606170275,28900,28900,28900,28900,188
|
||||
20250318,145000,2600737075,28900,28950,29000,28900,232
|
||||
20250318,144900,2594020925,28950,28950,28950,28900,111
|
||||
20250318,144800,2590808025,28950,28950,28950,28900,208
|
||||
20250318,144700,2584786625,28900,28950,28950,28900,98
|
||||
20250318,144600,2581951475,28950,28900,29000,28900,157
|
||||
20250318,144500,2577407925,28950,28950,28950,28900,153
|
||||
20250318,144400,2572986075,28900,28900,28950,28900,199
|
||||
20250318,144300,2567233825,28900,28900,28900,28900,62
|
||||
20250318,144200,2565442025,28900,28950,28950,28900,201
|
||||
20250318,144100,2559628275,28950,28950,28950,28900,170
|
||||
20250318,144000,2554709675,28950,28950,29000,28950,204
|
||||
20250318,143900,2548798875,29000,29000,29000,28950,20
|
||||
20250318,143800,2548219225,28950,28900,28950,28900,390
|
||||
20250318,143700,2536932125,28950,28900,28950,28900,201
|
||||
20250318,143600,2531120425,28900,28900,28900,28900,81
|
||||
20250318,143500,2528779525,28900,28900,28950,28900,107
|
||||
20250318,143400,2525684725,28900,28950,28950,28900,105
|
||||
20250318,143300,2522649475,28950,28950,28950,28950,117
|
||||
20250318,143200,2519262325,28950,28950,28950,28950,294
|
||||
20250318,143100,2510751025,28950,28950,29000,28950,223
|
||||
20250318,143000,2504292675,28950,28950,28950,28950,123
|
||||
20250318,142900,2500731825,28950,28950,28950,28950,244
|
||||
20250318,142800,2493668025,28950,29000,29000,28950,91
|
||||
20250318,142700,2491030975,29000,29000,29050,29000,188
|
||||
20250318,142600,2485576475,29000,29000,29000,29000,259
|
||||
20250318,142500,2478065475,29000,29000,29000,29000,399
|
||||
20250318,142400,2466494475,29000,29050,29050,29000,117
|
||||
20250318,142300,2463097825,29000,29000,29050,29000,244
|
||||
20250318,142200,2456019325,29000,29000,29000,29000,168
|
||||
20250318,142100,2451147325,29000,29000,29025,29000,154
|
||||
20250318,142000,2446681300,29050,29000,29050,29000,16
|
||||
20250318,141900,2446217200,29050,29000,29050,29000,139
|
||||
20250318,141800,2442183700,29000,29000,29025,29000,417
|
||||
20250318,141700,2430090675,29050,29000,29050,29000,82
|
||||
20250318,141600,2427712625,29000,29050,29050,29000,101
|
||||
20250318,141500,2424781125,29050,29050,29050,29000,219
|
||||
20250318,141400,2418423475,29000,29000,29025,29000,130
|
||||
20250318,141300,2414653450,29050,29050,29050,29000,161
|
||||
20250318,141200,2409979900,29100,29050,29100,29050,141
|
||||
20250318,141100,2405881200,29050,29050,29050,29050,78
|
||||
20250318,141000,2403615300,29050,29000,29050,29000,1120
|
||||
20250318,140900,2371118950,29000,29000,29050,29000,163
|
||||
20250318,140800,2366391300,29000,29000,29050,29000,138
|
||||
20250318,140700,2362386800,29050,28950,29050,28950,176
|
||||
20250318,140600,2357282300,28950,29000,29000,28950,198
|
||||
20250318,140500,2351545350,29000,28950,29000,28950,344
|
||||
20250318,140400,2341578350,28900,28900,28950,28900,198
|
||||
20250318,140300,2335851800,28950,28900,28950,28900,171
|
||||
20250318,140200,2330909250,28950,28950,29000,28950,475
|
||||
20250318,140100,2317157950,28950,29000,29000,28950,386
|
||||
20250318,140000,2305982650,29000,29000,29000,28950,253
|
||||
20250318,135900,2298652850,28950,29000,29000,28950,206
|
||||
20250318,135800,2292688750,29000,29000,29000,29000,14
|
||||
20250318,135700,2292282750,29000,28950,29050,28950,77
|
||||
20250318,135600,2290052250,29000,29000,29000,28950,208
|
||||
20250318,135500,2284023000,29000,29000,29000,29000,103
|
||||
20250318,135400,2281036000,29050,29000,29050,29000,90
|
||||
20250318,135300,2278425800,29000,29000,29050,29000,97
|
||||
20250318,135200,2275609050,29000,29000,29000,29000,229
|
||||
20250318,135100,2268968050,29000,29000,29000,29000,156
|
||||
20250318,135000,2264444050,29000,29050,29050,29000,319
|
||||
20250318,134900,2255192950,29050,29025,29050,29000,150
|
||||
20250318,134800,2250840425,29000,29000,29000,29000,187
|
||||
20250318,134700,2245417425,29000,29050,29050,29000,124
|
||||
20250318,134600,2241819925,29050,29000,29050,29000,167
|
||||
20250318,134500,2236975325,29050,29000,29050,29000,88
|
||||
20250318,134400,2234420575,29000,29000,29000,29000,242
|
||||
20250318,134300,2227402575,29000,29000,29100,29000,139
|
||||
20250318,134200,2223371375,29050,29050,29050,29000,171
|
||||
20250318,134100,2218410475,29050,29000,29050,29000,146
|
||||
20250318,134000,2214173875,29000,29050,29075,29000,118
|
||||
20250318,133900,2210748475,29050,29050,29050,29050,118
|
||||
20250318,133800,2207320575,29050,29050,29050,29000,77
|
||||
20250318,133700,2205085825,29050,29050,29050,29050,103
|
||||
20250318,133600,2202093675,29050,29000,29050,29000,226
|
||||
20250318,133500,2195530925,29050,29050,29050,29000,313
|
||||
20250318,133400,2186444075,29050,29050,29050,29000,163
|
||||
20250318,133300,2181714375,29000,29050,29050,29000,107
|
||||
20250318,133200,2178610125,29000,29050,29050,29000,103
|
||||
20250318,133100,2175623075,29050,29050,29050,29050,20
|
||||
20250318,133000,2175042075,29000,29050,29050,29000,251
|
||||
20250318,132900,2167757125,29050,29000,29050,29000,56
|
||||
20250318,132800,2166131725,29100,29050,29100,29000,199
|
||||
20250318,132700,2160354225,29050,29050,29050,29050,213
|
||||
20250318,132600,2154166575,29050,29050,29100,29050,436
|
||||
20250318,132500,2141498275,29050,29050,29050,29050,152
|
||||
20250318,132400,2137082675,29100,29050,29100,29050,38
|
||||
20250318,132300,2135978425,29100,29050,29100,29050,122
|
||||
20250318,132200,2132433375,29100,29050,29100,29050,123
|
||||
20250318,132100,2128856575,29050,29100,29100,29050,86
|
||||
20250318,132000,2126358125,29050,29050,29100,29050,193
|
||||
20250318,131900,2120751425,29050,29100,29100,29050,133
|
||||
20250318,131800,2116887675,29100,29050,29100,29050,84
|
||||
20250318,131700,2114444875,29050,29100,29100,29050,178
|
||||
20250318,131600,2109271175,29050,29050,29050,29050,51
|
||||
20250318,131500,2107789625,29050,29250,29250,29050,117
|
||||
20250318,131400,2104377475,29250,29100,29250,29100,240
|
||||
20250318,131300,2097375575,29100,29100,29300,29100,596
|
||||
20250318,131200,2079978225,29050,29100,29100,29050,63
|
||||
20250318,131100,2078146450,29050,29100,29100,29050,186
|
||||
20250318,131000,2072740450,29050,29075,29100,29050,403
|
||||
20250318,130900,2061031650,29100,29100,29100,29050,362
|
||||
20250318,130800,2050499975,29100,29100,29150,29100,384
|
||||
20250318,130700,2039325475,29100,29150,29150,29100,407
|
||||
20250318,130600,2027479275,29100,29100,29100,29100,127
|
||||
20250318,130500,2023783575,29150,29100,29150,29100,183
|
||||
20250318,130400,2018458225,29100,29150,29150,29100,15
|
||||
20250318,130300,2018021575,29150,29100,29150,29100,254
|
||||
20250318,130200,2010624025,29100,29100,29100,29100,141
|
||||
20250318,130100,2006520925,29150,29250,29250,29150,2
|
||||
20250318,130000,2006462525,29100,29250,29250,29100,12
|
||||
20250318,125900,2006111675,29200,29150,29200,29150,89
|
||||
20250318,125800,2003515375,29150,29150,29200,29100,520
|
||||
20250318,125700,1988362225,29100,29100,29125,29100,190
|
||||
20250318,125600,1982833200,29150,29150,29150,29150,50
|
||||
20250318,125500,1981375700,29100,29100,29100,29100,120
|
||||
20250318,125400,1977883700,29100,29100,29100,29100,59
|
||||
20250318,125300,1976166800,29150,29100,29150,29100,355
|
||||
20250318,125200,1965833550,29100,29150,29150,29100,168
|
||||
20250318,125100,1960941950,29150,29175,29200,29100,2624
|
||||
20250318,125000,1884495625,29200,29200,29200,29200,15
|
||||
20250318,124900,1884057625,29150,29150,29150,29150,141
|
||||
20250318,124800,1879947475,29200,29150,29200,29150,100
|
||||
20250318,124700,1877029975,29150,29200,29200,29150,57
|
||||
20250318,124600,1875368075,29200,29200,29200,29150,223
|
||||
20250318,124500,1868858525,29200,29200,29250,29200,154
|
||||
20250318,124400,1864361525,29200,29200,29250,29200,150
|
||||
20250318,124300,1859979025,29250,29250,29250,29250,3
|
||||
20250318,124200,1859891275,29300,29300,29300,29300,34
|
||||
20250318,124100,1858895075,29300,29300,29300,29300,38
|
||||
20250318,124000,1857781675,29300,29200,29300,29200,112
|
||||
20250318,123900,1854506275,29200,29250,29250,29200,150
|
||||
20250318,123800,1850126225,29200,29200,29200,29200,100
|
||||
20250318,123700,1847206225,29200,29350,29350,29200,110
|
||||
20250318,123600,1843986725,29200,29200,29200,29200,350
|
||||
20250318,123500,1833766725,29200,29200,29200,29200,100
|
||||
20250318,123400,1830846725,29200,29200,29200,29200,61
|
||||
20250318,123300,1829065525,29200,29200,29350,29200,164
|
||||
20250318,123200,1824269225,29200,29200,29200,29200,50
|
||||
20250318,123100,1822809225,29200,29200,29200,29200,110
|
||||
20250318,123000,1819597225,29200,29200,29200,29200,101
|
||||
20250318,122900,1816648025,29300,29300,29300,29250,205
|
||||
20250318,122800,1810647275,29250,29250,29250,29250,60
|
||||
20250318,122700,1808892275,29250,29250,29250,29250,162
|
||||
20250318,122600,1804153775,29250,29250,29250,29250,56
|
||||
20250318,122500,1802515775,29300,29250,29300,29250,49
|
||||
20250318,122400,1801082325,29200,29250,29250,29200,249
|
||||
20250318,122300,1793806225,29250,29200,29250,29200,108
|
||||
20250318,122200,1790649825,29200,29200,29200,29200,125
|
||||
20250318,122100,1786999825,29200,29200,29200,29150,228
|
||||
20250318,122000,1780345275,29200,29200,29200,29200,9
|
||||
20250318,121900,1780082475,29200,29200,29200,29200,583
|
||||
20250318,121800,1763058875,29250,29200,29250,29200,326
|
||||
20250318,121700,1753524775,29250,29200,29250,29200,150
|
||||
20250318,121600,1749142275,29200,29250,29250,29200,21
|
||||
20250318,121500,1748528925,29250,29200,29250,29200,17
|
||||
20250318,121400,1748032275,29250,29200,29250,29200,142
|
||||
20250318,121300,1743883375,29200,29200,29200,29200,28
|
||||
20250318,121200,1743065775,29200,29200,29200,29150,40
|
||||
20250318,121100,1741898275,29200,29200,29200,29200,100
|
||||
20250318,121000,1738978275,29200,29200,29250,29200,102
|
||||
20250318,120900,1735997325,29200,29250,29250,29200,142
|
||||
20250318,120800,1731846925,29250,29200,29250,29200,102
|
||||
20250318,120700,1728868475,29250,29250,29250,29250,51
|
||||
20250318,120600,1727376725,29250,29200,29250,29200,203
|
||||
20250318,120500,1721444475,29200,29200,29200,29200,150
|
||||
20250318,120400,1717064475,29200,29250,29250,29200,36
|
||||
20250318,120300,1716013075,29250,29200,29250,29200,74
|
||||
20250318,120200,1713852025,29250,29200,29250,29200,100
|
||||
20250318,120100,1710929525,29200,29200,29200,29200,100
|
||||
20250318,120000,1708009525,29200,29200,29200,29200,130
|
||||
20250318,115900,1704213525,29200,29200,29250,29200,73
|
||||
20250318,115800,1702079425,29250,29200,29250,29200,131
|
||||
20250318,115700,1698250675,29250,29250,29250,29250,144
|
||||
20250318,115600,1694038675,29250,29250,29250,29250,23
|
||||
20250318,115500,1693365925,29300,29200,29300,29200,261
|
||||
20250318,115400,1685729225,29200,29200,29200,29200,150
|
||||
20250318,115300,1681349225,29200,29200,29250,29200,40
|
||||
20250318,115200,1680180225,29200,29250,29250,29200,152
|
||||
20250318,115100,1675737775,29250,29200,29250,29200,507
|
||||
20250318,115000,1660914525,29300,29250,29300,29200,1266
|
||||
20250318,114900,1623886425,29250,29250,29300,29250,298
|
||||
20250318,114800,1615166625,29300,29300,29300,29300,182
|
||||
20250318,114700,1609834025,29300,29325,29350,29300,71
|
||||
20250318,114600,1607750975,29300,29300,29350,29300,327
|
||||
20250318,114500,1598169825,29300,29350,29350,29300,496
|
||||
20250318,114400,1583635425,29300,29450,29450,29300,1092
|
||||
20250318,114300,1551583175,29400,29400,29400,29400,0
|
||||
20250318,114200,1551583175,29400,29400,29400,29400,0
|
||||
20250318,114100,1551583175,29400,29400,29400,29400,0
|
||||
20250318,114000,1551583175,29400,29400,29400,29400,0
|
||||
20250318,113900,1551583175,29400,29400,29400,29400,0
|
||||
20250318,113800,1551583175,29400,29400,29400,29400,0
|
||||
20250318,113700,1551583175,29400,29400,29400,29400,21
|
||||
20250318,113600,1550965775,29400,29400,29450,29400,211
|
||||
20250318,113500,1544759875,29400,29400,29450,29400,334
|
||||
20250318,113400,1534932675,29450,29450,29500,29450,30
|
||||
20250318,113300,1534048975,29500,29500,29500,29450,62
|
||||
20250318,113200,1532222975,29500,29400,29500,29400,90
|
||||
20250318,113100,1529575325,29450,29400,29450,29400,124
|
||||
20250318,113000,1525929625,29400,29400,29450,29400,144
|
||||
20250318,112900,1521690525,29400,29450,29450,29400,138
|
||||
20250318,112800,1517629025,29500,29450,29500,29450,162
|
||||
20250318,112700,1512855525,29450,29450,29450,29450,191
|
||||
20250318,112600,1507230575,29500,29500,29550,29500,135
|
||||
20250318,112500,1503247975,29550,29450,29550,29450,114
|
||||
20250318,112400,1499885275,29550,29450,29550,29400,216
|
||||
20250318,112300,1493523475,29600,29400,29600,29400,347
|
||||
20250318,112200,1483306325,29400,29400,29450,29400,279
|
||||
20250318,112100,1475103275,29400,29450,29500,29400,320
|
||||
20250318,112000,1465686425,29500,29600,29650,29450,7639
|
||||
20250318,111900,1240262575,29600,29650,29750,29600,155
|
||||
20250318,111800,1235669225,29750,29750,29750,29650,47
|
||||
20250318,111700,1234275025,29650,29750,29750,29650,82
|
||||
20250318,111600,1231838525,29750,29750,29750,29750,1
|
||||
20250318,111500,1231808775,29750,29650,29750,29650,69
|
||||
20250318,111400,1229760625,29750,29650,29750,29650,24
|
||||
20250318,111300,1229048525,29750,29750,29750,29700,72
|
||||
20250318,111200,1226907575,29750,29650,29750,29650,37
|
||||
20250318,111100,1225810325,29750,29650,29750,29650,26
|
||||
20250318,111000,1225037825,29750,29650,29750,29650,33
|
||||
20250318,110900,1224059175,29750,29750,29750,29650,63
|
||||
20250318,110800,1222186025,29750,29650,29750,29650,49
|
||||
20250318,110700,1220732925,29750,29750,29750,29750,1
|
||||
20250318,110600,1220703175,29750,29750,29750,29750,5
|
||||
20250318,110500,1220554425,29750,29650,29750,29650,62
|
||||
20250318,110400,1218710925,29750,29750,29750,29750,0
|
||||
20250318,110300,1218710925,29750,29750,29750,29750,50
|
||||
20250318,110200,1217223425,29750,29650,29800,29650,87
|
||||
20250318,110100,1214643375,29650,29800,29800,29650,86
|
||||
20250318,110000,1212084175,29800,29650,29800,29600,4589
|
||||
20250318,105900,1076025375,29650,29650,29800,29650,260
|
||||
20250318,105800,1068314825,29650,29750,29800,29650,90
|
||||
20250318,105700,1065641025,29700,29800,29800,29700,120
|
||||
20250318,105600,1062075925,29800,29750,29800,29700,9
|
||||
20250318,105500,1061808125,29800,29650,29800,29650,82
|
||||
20250318,105400,1059375550,29650,29800,29800,29650,1097
|
||||
20250318,105300,1026840000,29800,29800,29800,29650,14
|
||||
20250318,105200,1026422950,29800,29700,29800,29650,3079
|
||||
20250318,105100,935129000,29750,29750,29800,29750,5
|
||||
20250318,105000,934980150,29800,29750,29800,29750,52
|
||||
20250318,104900,933433050,29700,29800,29800,29700,22
|
||||
20250318,104800,932778950,29800,29700,29800,29700,127
|
||||
20250318,104700,929006300,29700,29700,29700,29700,288
|
||||
20250318,104600,920452700,29800,29700,29800,29700,85
|
||||
20250318,104500,917923000,29800,29800,29800,29800,5
|
||||
20250318,104400,917774000,29800,29700,29800,29700,58
|
||||
20250318,104300,916051200,29750,29750,29750,29750,11
|
||||
20250318,104200,915723950,29800,29800,29800,29800,50
|
||||
20250318,104100,914233950,29800,29800,29800,29800,0
|
||||
20250318,104000,914233950,29800,29800,29800,29700,63
|
||||
20250318,103900,912359450,29800,29800,29800,29800,0
|
||||
20250318,103800,912359450,29800,29700,29800,29700,115
|
||||
20250318,103700,908938950,29700,29800,29800,29700,16
|
||||
20250318,103600,908463650,29800,29800,29800,29800,1
|
||||
20250318,103500,908433850,29700,29700,29750,29700,354
|
||||
20250318,103400,897917550,29750,29700,29750,29700,18
|
||||
20250318,103300,897382900,29700,29700,29700,29700,3
|
||||
20250318,103200,897293800,29650,29650,29650,29650,26
|
||||
20250318,103100,896522900,29650,29700,29800,29650,111
|
||||
20250318,103000,893222900,29700,29700,29700,29700,0
|
||||
20250318,102900,893222900,29700,29700,29700,29700,30
|
||||
20250318,102800,892331900,29800,29750,29800,29700,17
|
||||
20250318,102700,891826150,29800,29750,29800,29750,47
|
||||
20250318,102600,890427650,29750,29650,29750,29650,43
|
||||
20250318,102500,889152500,29750,29650,29750,29650,41
|
||||
20250318,102400,887936200,29700,29700,29700,29700,50
|
||||
20250318,102300,886451200,29800,29750,29800,29650,229
|
||||
20250318,102200,879648950,29700,29650,29750,29650,594
|
||||
20250318,102100,862032000,29700,29750,29750,29700,151
|
||||
20250318,102000,857545100,29750,29650,29750,29650,82
|
||||
20250318,101900,855110500,29700,29700,29700,29650,931
|
||||
20250318,101800,827503500,29650,29700,29700,29650,12
|
||||
20250318,101700,827147650,29750,29700,29750,29650,45
|
||||
20250318,101600,825812700,29700,29700,29750,29700,54
|
||||
20250318,101500,824208850,29700,29700,29700,29650,42
|
||||
20250318,101400,822963250,29700,29700,29700,29700,210
|
||||
20250318,101300,816726250,29700,29700,29700,29700,0
|
||||
20250318,101200,816726250,29700,29800,29800,29700,72
|
||||
20250318,101100,814581850,29700,29750,29750,29700,431
|
||||
20250318,101000,801780600,29800,29800,29800,29800,1
|
||||
20250318,100900,801750800,29800,29750,29800,29700,14
|
||||
20250318,100800,801334400,29800,29800,29800,29750,167
|
||||
20250318,100700,796363100,29800,29800,29800,29800,45
|
||||
20250318,100600,795022100,29750,29700,29750,29700,43
|
||||
20250318,100500,793743450,29700,29750,29750,29700,760
|
||||
20250318,100400,771157500,29750,29750,29750,29700,582
|
||||
20250318,100300,753867050,29750,29750,29800,29750,4459
|
||||
20250318,100200,621210700,29750,29825,29850,29750,2523
|
||||
20250318,100100,546140675,29900,29900,29900,29900,0
|
||||
20250318,100000,546140675,29900,29800,29900,29750,256
|
||||
20250318,095900,538508725,29800,29825,29850,29800,268
|
||||
20250318,095800,530519000,29800,30000,30000,29800,1925
|
||||
20250318,095700,473100200,30000,30000,30000,30000,132
|
||||
20250318,095600,469140200,30000,29900,30000,29900,53
|
||||
20250318,095500,467554500,29950,29900,29950,29900,122
|
||||
20250318,095400,463906650,29850,29850,29850,29850,28
|
||||
20250318,095300,463070850,30000,29900,30000,29850,55
|
||||
20250318,095200,461421300,29900,29900,29900,29900,749
|
||||
20250318,095100,439026200,29900,29950,29950,29900,166
|
||||
20250318,095000,434056250,29950,30075,30075,29950,98
|
||||
20250318,094900,431115275,30050,30050,30050,30050,146
|
||||
20250318,094800,426727975,29975,30050,30050,29975,142
|
||||
20250318,094700,422463725,30100,29900,30100,29900,11
|
||||
20250318,094600,422134625,30100,30000,30100,29900,366
|
||||
20250318,094500,411148925,29950,29925,30000,29900,297
|
||||
20250318,094400,402253300,29925,29950,29950,29925,158
|
||||
20250318,094300,397521350,29950,29950,30000,29950,460
|
||||
20250318,094200,383743350,29950,29950,29950,29950,42
|
||||
20250318,094100,382485450,30050,29950,30050,29950,133
|
||||
20250318,094000,378497100,29950,29950,29950,29950,223
|
||||
20250318,093900,371818250,30100,30100,30100,30100,0
|
||||
20250318,093800,371818250,30100,30150,30150,29950,60
|
||||
20250318,093700,370009900,29950,30000,30100,29950,247
|
||||
20250318,093600,362587750,30000,30100,30100,30000,61
|
||||
20250318,093500,360757050,30100,30100,30100,29950,41
|
||||
20250318,093400,359528000,30100,29950,30100,29950,367
|
||||
20250318,093300,348528200,30000,30000,30150,30000,568
|
||||
20250318,093200,331487550,30050,30050,30050,30050,101
|
||||
20250318,093100,328452500,30000,30100,30100,30000,235
|
||||
20250318,093000,321382500,30150,30050,30150,30000,371
|
||||
20250318,092900,310242900,30050,30050,30050,30050,41
|
||||
20250318,092800,309010850,30050,30100,30100,30050,93
|
||||
20250318,092700,306216150,30050,30050,30050,30050,302
|
||||
20250318,092600,297141050,30200,30150,30200,30050,661
|
||||
20250318,092500,277254900,30100,30100,30100,30100,0
|
||||
20250318,092400,277254900,30100,30100,30100,30050,279
|
||||
20250318,092300,268860400,30150,30200,30200,30150,146
|
||||
20250318,092200,264458450,30250,30200,30250,30200,200
|
||||
20250318,092100,258415950,30200,30200,30200,30200,105
|
||||
20250318,092000,255244950,30250,30200,30250,30200,998
|
||||
20250318,091900,225103750,30250,30300,30300,30250,183
|
||||
20250318,091800,219561800,30300,30250,30300,30250,203
|
||||
20250318,091700,213420800,30250,30200,30250,30200,328
|
||||
20250318,091600,203499600,30200,30250,30250,30200,972
|
||||
20250318,091500,174116300,30250,30250,30300,30250,95
|
||||
20250318,091400,171239800,30200,30200,30200,30200,137
|
||||
20250318,091300,167102400,30200,30200,30200,30200,1
|
||||
20250318,091200,167072200,30150,30100,30150,30100,41
|
||||
20250318,091100,165837100,30200,30150,30200,30150,107
|
||||
20250318,091000,162607250,30150,30200,30200,30150,253
|
||||
20250318,090900,154976650,30250,30250,30250,30250,2
|
||||
20250318,090800,154916150,30100,30200,30200,30100,59
|
||||
20250318,090700,153136350,30200,30150,30350,30100,315
|
||||
20250318,090600,143630650,30150,30000,30150,30000,224
|
||||
20250318,090500,136895100,30000,29950,30000,29950,433
|
||||
20250318,090400,123922800,30000,30050,30050,30000,1114
|
||||
20250318,090300,90491750,30050,30100,30100,30050,428
|
||||
20250318,090200,77622650,30050,30150,30150,30050,558
|
||||
20250318,090100,60837450,30150,30450,30500,30150,1023
|
||||
20250318,090000,29780800,30450,30450,30450,30150,983
|
||||
|
Reference in New Issue
Block a user