Update 2025-03-18 3772 candle_min
This commit is contained in:
703
196170/min/candle-20250318.csv
Normal file
703
196170/min/candle-20250318.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,204100,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,204000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,203900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,203800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,203700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,203600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,203500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,203400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,203300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,203200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,203100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,203000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,202900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,202800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,202700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,202600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,202500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,202400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,202300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,202200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,202100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,202000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,201900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,201800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,201700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,201600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,201500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,201400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,201300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,201200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,201100,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,201000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,200900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,200800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,200700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,200600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,200500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,200400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,200300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,200200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,200100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,200000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,195900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,195800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,195700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,195600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,195500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,195400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,195300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,195200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,195100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,195000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,194900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,194800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,194700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,194600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,194500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,194400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,194300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,194200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,194100,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,194000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,193900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,193800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,193700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,193600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,193500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,193400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,193300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,193200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,193100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,193000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,192900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,192800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,192700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,192600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,192500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,192400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,192300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,192200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,192100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,192000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,191900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,191800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,191700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,191600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,191500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,191400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,191300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,191200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,191100,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,191000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,190900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,190800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,190700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,190600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,190500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,190400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,190300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,190200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,190100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,190000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,185900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,185800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,185700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,185600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,185500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,185400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,185300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,185200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,185100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,185000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,184900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,184800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,184700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,184600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,184500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,184400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,184300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,184200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,184100,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,184000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,183900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,183800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,183700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,183600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,183500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,183400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,183300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,183200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,183100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,183000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,182900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,182800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,182700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,182600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,182500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,182400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,182300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,182200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,182100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,182000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,181900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,181800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,181700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,181600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,181500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,181400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,181300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,181200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,181100,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,181000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,180900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,180800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,180700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,180600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,180500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,180400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,180300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,180200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,180100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,180000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,175900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,175800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,175700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,175600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,175500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,175400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,175300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,175200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,175100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,175000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,174900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,174800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,174700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,174600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,174500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,174400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,174300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,174200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,174100,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,174000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,173900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,173800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,173700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,173600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,173500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,173400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,173300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,173200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,173100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,173000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,172900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,172800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,172700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,172600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,172500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,172400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,172300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,172200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,172100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,172000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,171900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,171800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,171700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,171600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,171500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,171400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,171300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,171200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,171100,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,171000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,170900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,170800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,170700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,170600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,170500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,170400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,170300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,170200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,170100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,170000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,165900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,165800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,165700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,165600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,165500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,165400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,165300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,165200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,165100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,165000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,164900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,164800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,164700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,164600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,164500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,164400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,164300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,164200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,164100,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,164000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,163900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,163800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,163700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,163600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,163500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,163400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,163300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,163200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,163100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,163000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,162900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,162800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,162700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,162600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,162500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,162400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,162300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,162200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,162100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,162000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,161900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,161800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,161700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,161600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,161500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,161400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,161300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,161200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,161100,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,161000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,160900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,160800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,160700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,160600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,160500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,160400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,160300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,160200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,160100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,160000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,155900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,155800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,155700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,155600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,155500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,155400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,155300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,155200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,155100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,155000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,154900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,154800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,154700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,154600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,154500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,154400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,154300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,154200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,154100,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,154000,882974260250,443500,443500,443500,443500,0
|
||||
20250318,153900,882974260250,443500,443500,443500,443500,0
|
||||
20250318,153800,882974260250,443500,443500,443500,443500,0
|
||||
20250318,153700,882974260250,443500,443500,443500,443500,0
|
||||
20250318,153600,882974260250,443500,443500,443500,443500,0
|
||||
20250318,153500,882974260250,443500,443500,443500,443500,0
|
||||
20250318,153400,882974260250,443500,443500,443500,443500,0
|
||||
20250318,153300,882974260250,443500,443500,443500,443500,0
|
||||
20250318,153200,882974260250,443500,443500,443500,443500,0
|
||||
20250318,153100,882974260250,443500,443500,443500,443500,0
|
||||
20250318,153000,882974260250,443500,443500,443500,443500,25347
|
||||
20250318,152900,871732865750,440500,440500,440500,440500,0
|
||||
20250318,152800,871732865750,440500,440500,440500,440500,0
|
||||
20250318,152700,871732865750,440500,440500,440500,440500,0
|
||||
20250318,152600,871732865750,440500,440500,440500,440500,0
|
||||
20250318,152500,871732865750,440500,440500,440500,440500,0
|
||||
20250318,152400,871732865750,440500,440500,440500,440500,0
|
||||
20250318,152300,871732865750,440500,440500,440500,440500,0
|
||||
20250318,152200,871732865750,440500,440500,440500,440500,0
|
||||
20250318,152100,871732865750,440500,440500,440500,440500,0
|
||||
20250318,152000,871732865750,440500,440500,440500,440500,0
|
||||
20250318,151900,871732865750,440500,439500,441000,439500,7535
|
||||
20250318,151800,868416866500,439500,441000,441000,439500,7828
|
||||
20250318,151700,864971840750,440500,441500,441500,440500,3924
|
||||
20250318,151600,863241455500,441000,441500,442000,441000,1891
|
||||
20250318,151500,862406579500,441500,441500,442500,441000,5860
|
||||
20250318,151400,859817413750,441000,441500,442000,441000,5172
|
||||
20250318,151300,857533256750,441500,442500,443000,441500,4846
|
||||
20250318,151200,855391297000,443000,443500,443500,442500,1228
|
||||
20250318,151100,854847298500,443000,443000,443500,443000,1354
|
||||
20250318,151000,854247391500,443000,443000,443500,442500,9168
|
||||
20250318,150900,850186187750,443000,444000,444000,442500,3927
|
||||
20250318,150800,848445655250,443500,444000,444500,443500,1695
|
||||
20250318,150700,847693228500,444000,444000,444500,443500,2262
|
||||
20250318,150600,846688932750,444000,444000,444500,443500,3025
|
||||
20250318,150500,845345277250,444000,444500,445000,444000,2556
|
||||
20250318,150400,844208704750,444250,444500,445000,444000,2664
|
||||
20250318,150300,843024576500,444500,444500,445000,444500,2206
|
||||
20250318,150200,842043751750,444500,444000,444500,444000,3080
|
||||
20250318,150100,840675024250,444500,443000,444500,443000,8704
|
||||
20250318,150000,836811544000,443000,443000,443500,442500,3041
|
||||
20250318,145900,835463898500,443000,443500,443500,443000,704
|
||||
20250318,145800,835151926250,443500,443500,443500,443000,466
|
||||
20250318,145700,834945437750,443250,442500,443500,442500,1984
|
||||
20250318,145600,834066767000,442500,443500,443500,442500,871
|
||||
20250318,145500,833680886000,443000,443250,443500,443000,656
|
||||
20250318,145400,833390220500,443250,442500,443250,442000,2133
|
||||
20250318,145300,832445764750,443000,442500,443500,442000,1881
|
||||
20250318,145200,831613341250,443500,443250,443500,442000,4160
|
||||
20250318,145100,829772741500,443000,442500,443500,442500,670
|
||||
20250318,145000,829475790250,443000,442000,444000,441500,3381
|
||||
20250318,144900,827978973750,442000,442500,443000,442000,1909
|
||||
20250318,144800,827134431000,442500,443500,443500,440500,10082
|
||||
20250318,144700,822679544000,443500,444500,445000,443000,3330
|
||||
20250318,144600,821201397750,444500,444500,445000,444000,2657
|
||||
20250318,144500,820020443500,444500,445000,445000,444500,2515
|
||||
20250318,144400,818902112750,445000,444000,445000,444000,4899
|
||||
20250318,144300,816724153000,444500,444500,444500,444000,1706
|
||||
20250318,144200,815966337000,444500,445000,445000,444000,4774
|
||||
20250318,144100,813843385750,444500,443000,445000,442500,10165
|
||||
20250318,144000,809329555500,443000,443000,443500,442500,1300
|
||||
20250318,143900,808753698750,443000,443000,443500,442500,1283
|
||||
20250318,143800,808185317750,443500,443500,443500,443000,983
|
||||
20250318,143700,807749756750,443500,443500,443500,442500,2911
|
||||
20250318,143600,806459692750,443500,443000,443500,442500,4046
|
||||
20250318,143500,804666225750,443000,442500,443000,442500,609
|
||||
20250318,143400,804396669500,442500,442500,443000,442500,516
|
||||
20250318,143300,804168150500,443000,442000,443000,442000,2226
|
||||
20250318,143200,803182891500,442000,442000,443000,441500,2094
|
||||
20250318,143100,802256981000,442000,442000,442500,441500,1737
|
||||
20250318,143000,801489107000,442000,442500,443000,442000,1263
|
||||
20250318,142900,800930305750,442500,442500,443000,442500,991
|
||||
20250318,142800,800491730500,442500,442000,443000,442000,1186
|
||||
20250318,142700,799967193500,442000,443500,443500,442000,4844
|
||||
20250318,142600,797822619250,443500,442500,443500,442500,1456
|
||||
20250318,142500,797177574000,443000,443000,443500,442000,3259
|
||||
20250318,142400,795734289000,443000,442750,444000,442500,4989
|
||||
20250318,142300,793522235000,443000,443500,444000,442500,3196
|
||||
20250318,142200,792106449000,444000,443500,444500,443000,9083
|
||||
20250318,142100,788073300500,444000,443500,444000,443000,5084
|
||||
20250318,142000,785818018250,444000,443250,444000,443000,7286
|
||||
20250318,141900,782585348750,443000,442500,443250,442000,6797
|
||||
20250318,141800,779577388000,442500,441500,442500,441500,1233
|
||||
20250318,141700,779032291750,442000,443000,443000,441500,5745
|
||||
20250318,141600,776490384500,442500,442500,443000,442000,2695
|
||||
20250318,141500,775297621750,442500,442000,442500,441500,1618
|
||||
20250318,141400,774582452750,441500,441000,441500,441000,1214
|
||||
20250318,141300,774046634250,441000,440500,441500,440500,1727
|
||||
20250318,141200,773285370500,441000,442000,442500,440500,5594
|
||||
20250318,141100,770814776750,442500,442000,442500,442000,927
|
||||
20250318,141000,770404705500,442500,443000,443000,441500,4268
|
||||
20250318,140900,768517496250,443000,442500,443500,442500,12806
|
||||
20250318,140800,762841296500,443000,441000,443000,440500,11337
|
||||
20250318,140700,757831103750,441000,440000,441500,439500,7640
|
||||
20250318,140600,754463384500,439500,439500,440000,439000,593
|
||||
20250318,140500,754202649750,439500,439500,439500,439000,2066
|
||||
20250318,140400,753295232000,439500,438500,439500,438500,1029
|
||||
20250318,140300,752843649250,439000,438500,439000,438000,1164
|
||||
20250318,140200,752333109000,438500,438000,439000,438000,1251
|
||||
20250318,140100,751784530500,438000,439000,439500,438000,1758
|
||||
20250318,140000,751013413500,439000,439500,439500,438500,1020
|
||||
20250318,135900,750565590000,439000,438500,439500,438500,1997
|
||||
20250318,135800,749688796250,439000,441000,441000,438500,5556
|
||||
20250318,135700,747246614000,441000,440500,441000,440500,1964
|
||||
20250318,135600,746380965250,440500,441000,441000,440500,687
|
||||
20250318,135500,746078081750,441000,440500,441000,440500,814
|
||||
20250318,135400,745719199250,440500,441250,441500,440500,1512
|
||||
20250318,135300,745052352500,441500,439500,441500,439000,6662
|
||||
20250318,135200,742116843000,440000,439000,440000,439000,1493
|
||||
20250318,135100,741460724750,439000,440500,441000,439000,6185
|
||||
20250318,135000,738739647250,440500,441000,441500,440500,2832
|
||||
20250318,134900,737490582000,440500,440500,441000,440500,1608
|
||||
20250318,134800,736781753000,440500,441000,441000,440000,3283
|
||||
20250318,134700,735335781250,441000,441000,441500,440500,2712
|
||||
20250318,134600,734139352000,441000,441000,441500,440000,5993
|
||||
20250318,134500,731496932500,440500,441500,441500,440500,3716
|
||||
20250318,134400,729858546750,441000,440500,441500,439500,8022
|
||||
20250318,134300,726325535500,440500,440000,441000,439500,10615
|
||||
20250318,134200,721650765750,440000,439500,440000,439000,6213
|
||||
20250318,134100,718918790750,439500,438500,439500,438500,4063
|
||||
20250318,134000,717134601500,439000,438750,439000,438000,1263
|
||||
20250318,133900,716580574250,438750,438500,439000,437500,1418
|
||||
20250318,133800,715958977750,438500,438500,439000,438000,2227
|
||||
20250318,133700,714982685000,439000,438000,439000,437500,1698
|
||||
20250318,133600,714238263000,438000,439000,439000,437500,4008
|
||||
20250318,133500,712481360000,438500,440000,440500,437500,18759
|
||||
20250318,133400,704239450500,440000,438000,440000,437500,17493
|
||||
20250318,133300,696559774500,438000,437500,438000,437000,2438
|
||||
20250318,133200,695493095000,437000,437500,438000,437000,4039
|
||||
20250318,133100,693726217000,437500,437000,437500,436500,5148
|
||||
20250318,133000,691476077500,437000,435000,437000,435000,8444
|
||||
20250318,132900,687792796000,435500,435000,435500,434500,2144
|
||||
20250318,132800,686859932000,435000,435000,435000,434500,1103
|
||||
20250318,132700,686380337750,435000,434500,435000,434500,424
|
||||
20250318,132600,686195945750,434500,434000,435000,434000,738
|
||||
20250318,132500,685875361500,434500,434000,434500,434000,620
|
||||
20250318,132400,685606171750,434000,433000,434000,433000,1396
|
||||
20250318,132300,685001124750,433500,434500,434500,433000,1742
|
||||
20250318,132200,684245312500,434500,434000,434500,434000,412
|
||||
20250318,132100,684066366500,434000,434000,434500,433500,1107
|
||||
20250318,132000,683585785000,434000,434000,434500,433500,503
|
||||
20250318,131900,683367486500,434000,434500,434500,433500,1313
|
||||
20250318,131800,682797235750,434000,435000,435000,434000,1325
|
||||
20250318,131700,682221685750,434500,435000,435500,434500,1258
|
||||
20250318,131600,681674745250,434500,434500,435000,434500,2077
|
||||
20250318,131500,680771323500,435000,434000,435000,433500,3544
|
||||
20250318,131400,679232341750,434000,434000,434500,433000,1883
|
||||
20250318,131300,678415437500,434500,434000,434500,434000,750
|
||||
20250318,131200,678089747000,434000,434750,435000,434000,1282
|
||||
20250318,131100,677532809500,434500,435000,435500,434000,3634
|
||||
20250318,131000,675952541500,435000,434000,435500,434000,4390
|
||||
20250318,130900,674044089000,434500,433500,434500,433250,2326
|
||||
20250318,130800,673034810500,433500,434000,434000,433500,820
|
||||
20250318,130700,672679231500,434000,432500,434000,432500,2364
|
||||
20250318,130600,671654819000,432500,432000,433000,431500,912
|
||||
20250318,130500,671260410500,432000,432000,432500,432000,333
|
||||
20250318,130400,671116534250,432000,432000,433000,431500,930
|
||||
20250318,130300,670714572250,432000,431500,432000,431500,890
|
||||
20250318,130200,670330483000,432000,432000,432000,431500,289
|
||||
20250318,130100,670205682500,432500,432500,432500,432000,1662
|
||||
20250318,130000,669487231000,432500,432000,432500,432000,368
|
||||
20250318,125900,669328212500,432000,433000,433000,432000,494
|
||||
20250318,125800,669114535000,432500,433000,433000,432500,608
|
||||
20250318,125700,668851290250,432500,432000,433500,431500,3251
|
||||
20250318,125600,667444274250,431500,432000,432000,431500,202
|
||||
20250318,125500,667357066250,432000,431500,432000,431000,1690
|
||||
20250318,125400,666627843500,432000,431500,432000,431500,301
|
||||
20250318,125300,666497931250,431500,431500,432000,431500,601
|
||||
20250318,125200,666238426250,432000,432500,432500,431500,2145
|
||||
20250318,125100,665311771500,432500,432500,433000,432500,861
|
||||
20250318,125000,664939178750,433000,432500,433000,432000,752
|
||||
20250318,124900,664613686250,432000,432500,432500,432000,573
|
||||
20250318,124800,664365893250,432000,432000,432500,432000,483
|
||||
20250318,124700,664157130500,432500,432000,432500,432000,331
|
||||
20250318,124600,664013999750,432000,432250,432500,432000,232
|
||||
20250318,124500,663913719000,432000,432000,432500,432000,426
|
||||
20250318,124400,663729601750,432500,432000,432500,432000,181
|
||||
20250318,124300,663651376250,432000,432000,432500,432000,289
|
||||
20250318,124200,663526512000,432000,432500,433000,432000,569
|
||||
20250318,124100,663280534250,433000,432000,433000,431500,1622
|
||||
20250318,124000,662579492500,432000,432000,432500,431000,2357
|
||||
20250318,123900,661561736000,432000,432500,433000,432000,883
|
||||
20250318,123800,661180142000,432500,433000,433000,432500,636
|
||||
20250318,123700,660905033250,433000,433000,433500,432500,446
|
||||
20250318,123600,660711923000,433500,434000,434000,433000,518
|
||||
20250318,123500,660487281000,433500,432500,434500,432500,979
|
||||
20250318,123400,660062772250,432500,433500,433500,432500,654
|
||||
20250318,123300,659779647500,433000,434000,434000,432500,2823
|
||||
20250318,123200,658556891750,434000,433500,434000,433500,710
|
||||
20250318,123100,658248943000,434000,434000,434500,433500,340
|
||||
20250318,123000,658101399500,434000,434000,435000,433500,2415
|
||||
20250318,122900,657052520000,434500,434500,434500,434000,561
|
||||
20250318,122800,656808819250,434000,434000,434500,433500,1274
|
||||
20250318,122700,656255897750,434000,433500,434000,433500,482
|
||||
20250318,122600,656046750750,434000,433500,434000,433000,935
|
||||
20250318,122500,655641346750,433000,432500,433500,432500,469
|
||||
20250318,122400,655438237250,433000,433000,433000,432500,479
|
||||
20250318,122300,655230993750,433000,432500,433000,432500,402
|
||||
20250318,122200,655057016250,432500,433500,433500,432500,721
|
||||
20250318,122100,654744743250,433000,432500,433000,432000,919
|
||||
20250318,122000,654347232250,432000,433500,434000,432000,3765
|
||||
20250318,121900,652717213250,433500,433500,434000,433500,376
|
||||
20250318,121800,652554128000,434000,433500,434000,433000,902
|
||||
20250318,121700,652163126500,433500,435000,435250,433500,9135
|
||||
20250318,121600,648193082250,435000,434000,435000,434000,5324
|
||||
20250318,121500,645880474250,434000,433000,434000,432500,3110
|
||||
20250318,121400,644532875250,432500,433000,433000,432500,343
|
||||
20250318,121300,644384455250,433000,432000,433000,432000,979
|
||||
20250318,121200,643961163250,432500,432250,432500,432000,369
|
||||
20250318,121100,643801667750,432250,433000,433000,432000,3767
|
||||
20250318,121000,642172667250,433000,431500,433000,431500,3051
|
||||
20250318,120900,640852940500,432000,431000,432500,430500,2618
|
||||
20250318,120800,639723110500,431000,430500,431000,430000,1006
|
||||
20250318,120700,639290025500,430500,430000,430500,430000,639
|
||||
20250318,120600,639014954500,430000,430500,430500,430000,813
|
||||
20250318,120500,638665205250,430000,430000,430500,430000,451
|
||||
20250318,120400,638471213750,430000,431000,431000,430000,384
|
||||
20250318,120300,638305979750,430500,430000,430500,429500,631
|
||||
20250318,120200,638034611750,430500,430500,430500,429000,2041
|
||||
20250318,120100,637157783250,430000,430500,431000,430000,550
|
||||
20250318,120000,636921029250,430500,430500,430500,430000,345
|
||||
20250318,115900,636772533750,430000,431000,431500,430000,1186
|
||||
20250318,115800,636261443750,431000,431250,431500,431000,403
|
||||
20250318,115700,636087646000,431000,430500,431500,430000,504
|
||||
20250318,115600,635870575750,430500,430000,430500,430000,384
|
||||
20250318,115500,635705393750,430000,431000,431000,430000,805
|
||||
20250318,115400,635358801250,430500,431000,431000,430500,335
|
||||
20250318,115300,635214500750,430500,430500,431000,430000,1391
|
||||
20250318,115200,634615813250,430500,430500,430500,430000,503
|
||||
20250318,115100,634399471750,430500,430500,431000,430000,936
|
||||
20250318,115000,633996491250,430500,431000,431500,430500,475
|
||||
20250318,114900,633791739000,431000,431000,431500,430500,819
|
||||
20250318,114800,633438718500,431000,431000,431500,431000,1062
|
||||
20250318,114700,632980749500,431500,431000,431500,431000,743
|
||||
20250318,114600,632660225500,431500,431000,431500,430500,695
|
||||
20250318,114500,632360707000,431000,430500,431000,430500,748
|
||||
20250318,114400,632038508000,430500,429500,431000,429000,1095
|
||||
20250318,114300,631567693500,429500,430000,430000,429000,788
|
||||
20250318,114200,631229178500,429500,429500,430000,429000,207
|
||||
20250318,114100,631140250500,429500,429500,429500,429000,292
|
||||
20250318,114000,631014869000,429500,428000,429500,427500,740
|
||||
20250318,113900,630697842500,428000,427500,428500,427500,1424
|
||||
20250318,113800,630088349750,427500,427500,428000,427500,655
|
||||
20250318,113700,629808157750,427500,427500,428000,427000,1608
|
||||
20250318,113600,629120743250,427750,427750,427750,427500,692
|
||||
20250318,113500,628824884000,427500,428000,428250,427500,2063
|
||||
20250318,113400,627942271250,428250,428500,429000,428000,728
|
||||
20250318,113300,627630302250,429000,428500,429000,428500,510
|
||||
20250318,113200,627411681000,428500,429000,429000,428500,812
|
||||
20250318,113100,627063694750,429000,429500,429500,429000,797
|
||||
20250318,113000,626721714750,429500,430000,430000,429500,821
|
||||
20250318,112900,626369037750,429500,429500,430500,429500,654
|
||||
20250318,112800,626087925750,429500,430000,430500,429500,764
|
||||
20250318,112700,625759656250,430000,430000,430500,429500,1289
|
||||
20250318,112600,625205533500,429500,430000,430000,429500,323
|
||||
20250318,112500,625066707000,430000,430250,431000,429500,1222
|
||||
20250318,112400,624540900000,430500,431000,431000,430000,1447
|
||||
20250318,112300,623917733000,431000,430000,431000,430000,1279
|
||||
20250318,112200,623366910250,430000,430000,430000,429500,697
|
||||
20250318,112100,623067239750,430000,428500,430000,428500,1177
|
||||
20250318,112000,622562157750,429000,429500,430000,428500,2289
|
||||
20250318,111900,621580003750,429500,429500,430000,429500,1129
|
||||
20250318,111800,621094665000,429500,429000,429500,428500,1011
|
||||
20250318,111700,620660705000,428500,428000,429500,428000,1353
|
||||
20250318,111600,620080848250,428000,427500,428500,427500,417
|
||||
20250318,111500,619902391750,428000,427500,428000,427500,525
|
||||
20250318,111400,619677842750,427500,427250,428000,427000,696
|
||||
20250318,111300,619380373750,427250,427500,427500,427000,947
|
||||
20250318,111200,618975924000,427500,427500,428500,427000,2298
|
||||
20250318,111100,617993246500,427500,427500,428000,427500,1130
|
||||
20250318,111000,617510050000,427500,429500,429500,427500,3402
|
||||
20250318,110900,616051860000,429500,429500,429500,429000,660
|
||||
20250318,110800,615768452750,429500,429500,429500,429000,383
|
||||
20250318,110700,615604060000,429500,429000,429500,428500,638
|
||||
20250318,110600,615330292500,429000,427500,429000,427500,532
|
||||
20250318,110500,615102321000,427500,427500,428500,427000,902
|
||||
20250318,110400,614716506250,427500,427000,427500,427000,1699
|
||||
20250318,110300,613990882750,427500,427500,428000,427000,1378
|
||||
20250318,110200,613401820750,427500,427500,428000,427000,894
|
||||
20250318,110100,613019622250,427500,427500,427500,427000,699
|
||||
20250318,110000,612721075750,427500,427000,427500,427000,1975
|
||||
20250318,105900,611877626750,427000,427000,428000,427000,1139
|
||||
20250318,105800,611391037500,427250,428000,428500,427000,4556
|
||||
20250318,105700,609443548500,428000,428500,428500,428000,1646
|
||||
20250318,105600,608738986500,428000,428000,429000,428000,894
|
||||
20250318,105500,608356161250,428000,429500,429500,428000,3107
|
||||
20250318,105400,607024217750,429500,429500,429500,429000,811
|
||||
20250318,105300,606676136250,429500,429500,430000,429000,1163
|
||||
20250318,105200,606176380000,429500,429500,430500,429000,1253
|
||||
20250318,105100,605637999750,430000,429500,430000,429000,309
|
||||
20250318,105000,605505318000,429000,428000,429500,427500,1405
|
||||
20250318,104900,604902770000,428000,427500,428500,427500,1804
|
||||
20250318,104800,604131076750,427500,429000,429500,427500,4255
|
||||
20250318,104700,602308167750,429000,430500,431000,429000,1789
|
||||
20250318,104600,601539317250,430500,431500,431500,430000,2046
|
||||
20250318,104500,600657781000,431500,430000,431500,430000,1157
|
||||
20250318,104400,600159393500,430000,430000,430500,428500,3469
|
||||
20250318,104300,598669253500,430000,430500,431500,430000,2314
|
||||
20250318,104200,597673296750,430500,430500,431500,430000,2285
|
||||
20250318,104100,596689575750,430500,431000,431500,430500,845
|
||||
20250318,104000,596325576000,431500,430000,431500,430000,1813
|
||||
20250318,103900,595545328250,430000,430500,431500,430000,1830
|
||||
20250318,103800,594757516500,430500,429250,431000,429000,2314
|
||||
20250318,103700,593762951750,429250,432000,432500,429000,7955
|
||||
20250318,103600,590339653750,432500,431500,433250,431500,1552
|
||||
20250318,103500,589668584500,431500,434500,435000,431500,4564
|
||||
20250318,103400,587690595500,434500,435500,435500,434000,9052
|
||||
20250318,103300,583754344000,435500,435000,436000,434500,8572
|
||||
20250318,103200,580020458250,435000,434000,435500,433500,10075
|
||||
20250318,103100,575641622250,434000,432000,434500,432000,9371
|
||||
20250318,103000,571579466750,432000,431500,432500,431000,2663
|
||||
20250318,102900,570429440750,431500,430500,432000,430500,999
|
||||
20250318,102800,569998582750,430500,432000,432000,430000,2936
|
||||
20250318,102700,568733064750,432000,430500,432000,430500,2960
|
||||
20250318,102600,567455964250,430500,430500,431500,429000,4733
|
||||
20250318,102500,565419592500,430000,431500,431500,430000,3557
|
||||
20250318,102400,563886969000,431000,429500,431500,429500,3529
|
||||
20250318,102300,562367432250,429500,428500,430000,428000,2659
|
||||
20250318,102200,561226969000,428500,430000,430500,428500,5044
|
||||
20250318,102100,559060634750,430500,430000,430500,429000,6070
|
||||
20250318,102000,556451884500,430000,429500,431000,429500,5630
|
||||
20250318,101900,554030428000,430000,426000,430500,426000,14858
|
||||
20250318,101800,547665620750,426000,425500,426000,425000,3142
|
||||
20250318,101700,546328917000,425000,425500,425500,424500,2711
|
||||
20250318,101600,545176477750,425000,424750,425500,424500,4179
|
||||
20250318,101500,543400175000,425000,424500,426500,424500,10605
|
||||
20250318,101400,538888281000,424500,426000,426000,424000,10655
|
||||
20250318,101300,534362686000,425500,426000,426500,425000,3413
|
||||
20250318,101200,532910644500,426250,425000,426500,424500,5696
|
||||
20250318,101100,530486989750,425000,427000,427000,424500,16873
|
||||
20250318,101000,523307373750,427000,426250,427500,426000,7671
|
||||
20250318,100900,520033079500,426500,427500,428000,425500,20014
|
||||
20250318,100800,511499806750,427000,429000,429500,427000,9204
|
||||
20250318,100700,507563269250,429000,430000,430000,429000,2716
|
||||
20250318,100600,506397575000,429500,433000,434000,429500,8646
|
||||
20250318,100500,502659734250,433000,431500,433500,431000,7218
|
||||
20250318,100400,499537975250,431500,431500,432000,430500,3685
|
||||
20250318,100300,497948456000,431500,429500,432000,429000,4521
|
||||
20250318,100200,496002592000,429500,428000,429500,427000,8122
|
||||
20250318,100100,492524632500,427500,429500,430000,427500,16664
|
||||
20250318,100000,485389441500,429500,431000,431500,429500,5617
|
||||
20250318,095900,482970392500,431000,431500,432000,431000,2109
|
||||
20250318,095800,482060380250,432000,431000,432000,430750,2914
|
||||
20250318,095700,480802927750,431000,430000,432000,429000,7971
|
||||
20250318,095600,477373491250,429500,431000,431000,428000,31762
|
||||
20250318,095500,463729243250,430500,433500,434000,430000,15395
|
||||
20250318,095400,457091167000,433500,433500,434000,433500,1278
|
||||
20250318,095300,456536996750,434000,433500,434500,433500,1378
|
||||
20250318,095200,455939211250,434500,434000,434500,433000,2877
|
||||
20250318,095100,454691225250,434000,434000,435000,432500,4352
|
||||
20250318,095000,452804226500,434000,432500,435000,431500,4576
|
||||
20250318,094900,450823041250,432500,434500,434500,432000,5224
|
||||
20250318,094800,448562327000,434000,435000,437000,434000,3774
|
||||
20250318,094700,446920087250,434500,434000,435000,433000,2051
|
||||
20250318,094600,446029822250,434000,435000,435000,432500,7513
|
||||
20250318,094500,442776172250,435500,437500,437500,434500,7175
|
||||
20250318,094400,439650045000,437000,439000,439000,436500,6477
|
||||
20250318,094300,436817231250,439000,439000,439500,438000,10846
|
||||
20250318,094200,432057385500,439000,436500,439000,436000,11840
|
||||
20250318,094100,426876020750,436500,434000,436500,433500,10092
|
||||
20250318,094000,422478792000,434500,434500,434500,433500,5401
|
||||
20250318,093900,420135195250,434500,433000,435500,432500,13201
|
||||
20250318,093800,414401460250,433000,431500,433000,431000,7066
|
||||
20250318,093700,411348952500,432000,431500,433500,429500,32311
|
||||
20250318,093600,397440331000,431500,434000,434250,431000,15588
|
||||
20250318,093500,390703467750,434000,432000,434500,432000,7089
|
||||
20250318,093400,387632039750,432500,435000,435500,431500,12829
|
||||
20250318,093300,382081627000,435000,433000,436500,432500,13532
|
||||
20250318,093200,376207604750,432500,435000,435500,432000,20811
|
||||
20250318,093100,367187837750,435000,435500,436000,434500,9665
|
||||
20250318,093000,362984196750,435000,436000,436500,434000,16762
|
||||
20250318,092900,355692334250,436000,437000,439500,433750,31877
|
||||
20250318,092800,341783944750,437000,439000,441500,437000,20322
|
||||
20250318,092700,332861056500,439000,441500,442000,438500,14016
|
||||
20250318,092600,326693484750,441000,440000,441500,439500,16065
|
||||
20250318,092500,319613495250,440500,443000,443500,437500,44742
|
||||
20250318,092400,299912029750,443000,446250,446500,442000,22371
|
||||
20250318,092300,289985910500,446500,446500,448500,446000,4596
|
||||
20250318,092200,287930465500,447000,445000,447000,445000,4941
|
||||
20250318,092100,285728081250,445000,445000,447000,444500,7743
|
||||
20250318,092000,282278581250,445000,448250,448500,445000,7922
|
||||
20250318,091900,278739352250,448000,448500,448500,447000,6888
|
||||
20250318,091800,275654294500,448500,447500,449000,446500,7196
|
||||
20250318,091700,272430388250,447500,445500,448000,445000,10422
|
||||
20250318,091600,267777589000,446500,447000,447500,443500,28272
|
||||
20250318,091500,255187733250,446500,447500,447500,445000,20701
|
||||
20250318,091400,245952600250,447500,450000,451000,447000,10472
|
||||
20250318,091300,241259064750,450500,449500,450500,446000,15777
|
||||
20250318,091200,234184474250,449500,452500,453000,449000,21172
|
||||
20250318,091100,224639388000,453000,453000,455000,451500,25251
|
||||
20250318,091000,213190620750,453000,452000,453500,450500,17648
|
||||
20250318,090900,205214956500,452000,454000,454000,450000,16562
|
||||
20250318,090800,197721313500,453500,451000,454500,450000,32019
|
||||
20250318,090700,183227112750,451000,446000,453000,445000,27586
|
||||
20250318,090600,170819148500,446000,451500,451500,444000,50178
|
||||
20250318,090500,148374634250,451000,451500,452000,450500,15687
|
||||
20250318,090400,141295590250,451500,456500,457000,449500,65489
|
||||
20250318,090300,111672012250,457000,458500,459000,454000,32138
|
||||
20250318,090200,97003261250,458500,454000,459500,452000,56615
|
||||
20250318,090100,71180493000,454500,452500,454500,450000,43139
|
||||
20250318,090000,51694467250,452500,453500,457000,452000,113909
|
||||
|
Reference in New Issue
Block a user