Update 2025-03-18 3772 candle_min
This commit is contained in:
709
213420/min/candle-20250318.csv
Normal file
709
213420/min/candle-20250318.csv
Normal file
@@ -0,0 +1,709 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,204700,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,204600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,204500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,204400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,204300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,204200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,204100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,204000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,203900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,203800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,203700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,203600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,203500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,203400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,203300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,203200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,203100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,203000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,202900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,202800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,202700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,202600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,202500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,202400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,202300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,202200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,202100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,202000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,201900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,201800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,201700,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,201600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,201500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,201400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,201300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,201200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,201100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,201000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,200900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,200800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,200700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,200600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,200500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,200400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,200300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,200200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,200100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,200000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,195900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,195800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,195700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,195600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,195500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,195400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,195300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,195200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,195100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,195000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,194900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,194800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,194700,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,194600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,194500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,194400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,194300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,194200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,194100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,194000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,193900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,193800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,193700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,193600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,193500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,193400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,193300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,193200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,193100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,193000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,192900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,192800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,192700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,192600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,192500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,192400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,192300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,192200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,192100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,192000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,191900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,191800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,191700,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,191600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,191500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,191400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,191300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,191200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,191100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,191000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,190900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,190800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,190700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,190600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,190500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,190400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,190300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,190200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,190100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,190000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,185900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,185800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,185700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,185600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,185500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,185400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,185300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,185200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,185100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,185000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,184900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,184800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,184700,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,184600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,184500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,184400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,184300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,184200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,184100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,184000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,183900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,183800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,183700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,183600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,183500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,183400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,183300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,183200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,183100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,183000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,182900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,182800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,182700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,182600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,182500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,182400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,182300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,182200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,182100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,182000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,181900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,181800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,181700,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,181600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,181500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,181400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,181300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,181200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,181100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,181000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,180900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,180800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,180700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,180600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,180500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,180400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,180300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,180200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,180100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,180000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,175900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,175800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,175700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,175600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,175500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,175400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,175300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,175200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,175100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,175000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,174900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,174800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,174700,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,174600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,174500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,174400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,174300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,174200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,174100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,174000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,173900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,173800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,173700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,173600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,173500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,173400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,173300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,173200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,173100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,173000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,172900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,172800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,172700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,172600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,172500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,172400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,172300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,172200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,172100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,172000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,171900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,171800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,171700,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,171600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,171500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,171400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,171300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,171200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,171100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,171000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,170900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,170800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,170700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,170600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,170500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,170400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,170300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,170200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,170100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,170000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,165900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,165800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,165700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,165600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,165500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,165400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,165300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,165200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,165100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,165000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,164900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,164800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,164700,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,164600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,164500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,164400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,164300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,164200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,164100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,164000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,163900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,163800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,163700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,163600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,163500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,163400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,163300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,163200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,163100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,163000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,162900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,162800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,162700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,162600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,162500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,162400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,162300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,162200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,162100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,162000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,161900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,161800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,161700,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,161600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,161500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,161400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,161300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,161200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,161100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,161000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,160900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,160800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,160700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,160600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,160500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,160400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,160300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,160200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,160100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,160000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,155900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,155800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,155700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,155600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,155500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,155400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,155300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,155200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,155100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,155000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,154900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,154800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,154700,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,154600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,154500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,154400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,154300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,154200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,154100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,154000,4377916675,29000,29000,29000,29000,0
|
||||
20250318,153900,4377916675,29000,29000,29000,29000,0
|
||||
20250318,153800,4377916675,29000,29000,29000,29000,0
|
||||
20250318,153700,4377916675,29000,29000,29000,29000,0
|
||||
20250318,153600,4377916675,29000,29000,29000,29000,0
|
||||
20250318,153500,4377916675,29000,29000,29000,29000,0
|
||||
20250318,153400,4377916675,29000,29000,29000,29000,0
|
||||
20250318,153300,4377916675,29000,29000,29000,29000,0
|
||||
20250318,153200,4377916675,29000,29000,29000,29000,0
|
||||
20250318,153100,4377916675,29000,29000,29000,29000,0
|
||||
20250318,153000,4377916675,29000,29000,29000,29000,1364
|
||||
20250318,152900,4338360675,28950,28950,28950,28950,0
|
||||
20250318,152800,4338360675,28950,28950,28950,28950,0
|
||||
20250318,152700,4338360675,28950,28950,28950,28950,0
|
||||
20250318,152600,4338360675,28950,28950,28950,28950,0
|
||||
20250318,152500,4338360675,28950,28950,28950,28950,0
|
||||
20250318,152400,4338360675,28950,28950,28950,28950,0
|
||||
20250318,152300,4338360675,28950,28950,28950,28950,0
|
||||
20250318,152200,4338360675,28950,28950,28950,28950,0
|
||||
20250318,152100,4338360675,28950,28950,28950,28950,0
|
||||
20250318,152000,4338360675,28950,28950,28950,28950,0
|
||||
20250318,151900,4338360675,28950,29050,29050,28950,103
|
||||
20250318,151800,4335373925,28950,29050,29100,28950,1211
|
||||
20250318,151700,4300223725,29050,29050,29100,28950,714
|
||||
20250318,151600,4279504625,29050,29000,29050,28950,915
|
||||
20250318,151500,4252967675,29000,29000,29050,28900,1154
|
||||
20250318,151400,4219549025,29000,28950,29050,28900,1635
|
||||
20250318,151300,4172182375,28950,29050,29050,28900,846
|
||||
20250318,151200,4147647175,29050,29050,29050,28950,744
|
||||
20250318,151100,4126056075,29050,29000,29050,28950,2007
|
||||
20250318,151000,4067885975,29000,29000,29050,28950,800
|
||||
20250318,150900,4044684325,29000,28950,29100,28850,1784
|
||||
20250318,150800,3992972975,28950,29050,29050,28850,762
|
||||
20250318,150700,3970890775,29050,28950,29050,28900,835
|
||||
20250318,150600,3946705375,28950,29000,29050,28850,567
|
||||
20250318,150500,3930290125,29000,28950,29000,28900,360
|
||||
20250318,150400,3919867925,28950,28950,28950,28850,551
|
||||
20250318,150300,3903935125,28950,28900,29000,28800,1177
|
||||
20250318,150200,3869932425,28900,28900,28900,28800,642
|
||||
20250318,150100,3851404975,28900,28950,28950,28800,415
|
||||
20250318,150000,3839419025,28950,28800,28950,28800,242
|
||||
20250318,145900,3832432725,28850,28800,29000,28800,614
|
||||
20250318,145800,3814674775,28850,28800,28850,28800,298
|
||||
20250318,145700,3806087075,28850,28850,28900,28800,234
|
||||
20250318,145600,3799344275,28800,28850,28900,28800,491
|
||||
20250318,145500,3785199575,28900,28850,28950,28800,517
|
||||
20250318,145400,3770285175,28800,28850,28850,28800,313
|
||||
20250318,145300,3761266175,28850,28900,28900,28750,3265
|
||||
20250318,145200,3667207025,28850,28900,28950,28850,227
|
||||
20250318,145100,3660650175,28950,28900,28950,28900,198
|
||||
20250318,145000,3654926275,28950,28850,28950,28850,323
|
||||
20250318,144900,3645593925,28850,28850,28900,28850,165
|
||||
20250318,144800,3640831825,28850,28900,28900,28850,343
|
||||
20250318,144700,3630934525,28900,28950,28950,28850,1017
|
||||
20250318,144600,3601542175,28900,28950,28950,28900,235
|
||||
20250318,144500,3594748975,28900,28900,29000,28900,211
|
||||
20250318,144400,3588648475,28900,28900,29050,28900,189
|
||||
20250318,144300,3583184175,28950,28950,28950,28900,147
|
||||
20250318,144200,3578928775,28900,28950,29000,28900,324
|
||||
20250318,144100,3569553575,28950,28950,29000,28900,235
|
||||
20250318,144000,3562750975,28950,29000,29000,28950,273
|
||||
20250318,143900,3554843675,29000,28950,29000,28950,277
|
||||
20250318,143800,3546820525,28950,29000,29000,28950,192
|
||||
20250318,143700,3541260025,28950,29000,29000,28950,248
|
||||
20250318,143600,3534079325,28950,29000,29000,28950,218
|
||||
20250318,143500,3527767325,29100,29000,29100,28950,290
|
||||
20250318,143400,3519367225,29000,29000,29000,28900,211
|
||||
20250318,143300,3513262075,28900,29050,29050,28900,276
|
||||
20250318,143200,3505280375,29050,28950,29050,28950,217
|
||||
20250318,143100,3498995475,28950,28950,29000,28900,312
|
||||
20250318,143000,3489969125,28950,28950,29000,28900,201
|
||||
20250318,142900,3484153875,28950,29000,29000,28900,270
|
||||
20250318,142800,3476339325,29000,29000,29000,28950,164
|
||||
20250318,142700,3471590725,29000,29000,29050,28950,324
|
||||
20250318,142600,3462204775,29050,29000,29100,28950,228
|
||||
20250318,142500,3455592475,29000,28950,29100,28950,193
|
||||
20250318,142400,3449996875,28950,29000,29050,28950,373
|
||||
20250318,142300,3439192525,28950,28950,29000,28950,256
|
||||
20250318,142200,3431778875,28950,29000,29000,28950,185
|
||||
20250318,142100,3426422225,29000,29050,29050,28950,218
|
||||
20250318,142000,3420108375,29050,29050,29050,28950,308
|
||||
20250318,141900,3411180125,29050,29050,29050,29000,106
|
||||
20250318,141800,3408105225,29100,29100,29150,29000,550
|
||||
20250318,141700,3392125575,29100,29050,29100,29050,178
|
||||
20250318,141600,3386950475,29100,29100,29150,29100,629
|
||||
20250318,141500,3368625075,29100,29050,29100,29000,577
|
||||
20250318,141400,3351866325,29050,29050,29100,28950,244
|
||||
20250318,141300,3344786275,29050,29050,29050,28950,179
|
||||
20250318,141200,3339595775,29050,29100,29100,29000,398
|
||||
20250318,141100,3328042375,29050,29000,29100,29000,230
|
||||
20250318,141000,3321363975,29050,29000,29050,29000,287
|
||||
20250318,140900,3313035325,29050,28950,29050,28950,318
|
||||
20250318,140800,3303806975,28950,29050,29100,28950,321
|
||||
20250318,140700,3294499975,29050,28950,29100,28950,264
|
||||
20250318,140600,3286841025,29050,29050,29050,28950,312
|
||||
20250318,140500,3277794175,29000,29050,29050,28950,304
|
||||
20250318,140400,3268981775,29050,29050,29050,28950,267
|
||||
20250318,140300,3261233875,29050,29050,29050,28950,365
|
||||
20250318,140200,3250656925,29050,29050,29050,28950,216
|
||||
20250318,140100,3244391275,28950,29050,29100,28950,308
|
||||
20250318,140000,3235465275,29000,28975,29100,28950,609
|
||||
20250318,135900,3217796625,28900,28900,29000,28900,352
|
||||
20250318,135800,3207614975,28900,28950,29000,28900,276
|
||||
20250318,135700,3199632275,28950,29050,29050,28950,263
|
||||
20250318,135600,3192017125,29000,28900,29050,28900,247
|
||||
20250318,135500,3184872225,28950,28950,28950,28900,184
|
||||
20250318,135400,3179549175,28950,29000,29000,28900,163
|
||||
20250318,135300,3174836475,29000,29000,29000,28900,275
|
||||
20250318,135200,3166875175,28950,28950,29000,28950,101
|
||||
20250318,135100,3163950075,29000,29000,29000,28900,298
|
||||
20250318,135000,3155329075,29000,28950,29050,28900,468
|
||||
20250318,134900,3141783275,28950,28950,29000,28900,130
|
||||
20250318,134800,3138022125,28900,28950,28950,28900,244
|
||||
20250318,134700,3130963975,28950,29000,29000,28950,176
|
||||
20250318,134600,3125867625,29000,29050,29100,28950,709
|
||||
20250318,134500,3105300025,29000,29000,29050,29000,337
|
||||
20250318,134400,3095525325,29050,29050,29050,29000,190
|
||||
20250318,134300,3090011825,29050,29000,29050,29000,162
|
||||
20250318,134200,3085312475,29050,29100,29100,29000,593
|
||||
20250318,134100,3068088625,29100,29100,29100,29050,46
|
||||
20250318,134000,3066752025,29050,29050,29050,29000,527
|
||||
20250318,133900,3051452375,29050,29050,29050,28950,265
|
||||
20250318,133800,3043773925,29000,29000,29050,28950,293
|
||||
20250318,133700,3035282175,29050,28950,29050,28950,156
|
||||
20250318,133600,3030762675,29000,29000,29000,28950,329
|
||||
20250318,133500,3021234425,29050,29050,29050,28950,2147
|
||||
20250318,133400,2959067775,29050,29000,29050,29000,305
|
||||
20250318,133300,2950221875,29050,29000,29050,29000,210
|
||||
20250318,133200,2944130175,29000,29050,29050,29000,219
|
||||
20250318,133100,2937778475,29000,29050,29050,29000,216
|
||||
20250318,133000,2931513475,29000,29050,29050,29000,256
|
||||
20250318,132900,2924087775,29050,29000,29100,29000,290
|
||||
20250318,132800,2915669825,29000,29000,29100,29000,129
|
||||
20250318,132700,2911927725,29000,29000,29050,28950,459
|
||||
20250318,132600,2898629525,29050,29050,29050,28950,139
|
||||
20250318,132500,2894598575,29000,29000,29100,29000,269
|
||||
20250318,132400,2886792975,29000,29050,29050,28950,187
|
||||
20250318,132300,2881372575,29050,29000,29050,28950,331
|
||||
20250318,132200,2871771775,29000,29050,29050,29000,236
|
||||
20250318,132100,2864926075,29050,29050,29050,28950,278
|
||||
20250318,132000,2856862475,29050,29000,29100,29000,204
|
||||
20250318,131900,2850944175,29050,29050,29050,29000,115
|
||||
20250318,131800,2847607675,29050,29050,29050,29000,226
|
||||
20250318,131700,2841052425,29050,29050,29050,29000,332
|
||||
20250318,131600,2831418525,29050,29100,29100,29000,82
|
||||
20250318,131500,2829036125,29050,29050,29050,29000,311
|
||||
20250318,131400,2820014925,29050,29050,29050,29000,254
|
||||
20250318,131300,2812646875,29050,29100,29100,29050,91
|
||||
20250318,131200,2810002175,29100,29100,29100,29000,368
|
||||
20250318,131100,2799314575,29100,29050,29100,29000,133
|
||||
20250318,131000,2795450725,29000,29050,29050,29000,290
|
||||
20250318,130900,2787035775,29050,29050,29050,29000,273
|
||||
20250318,130800,2779116050,29000,29100,29100,29000,200
|
||||
20250318,130700,2773308225,29100,29050,29100,29050,133
|
||||
20250318,130600,2769442975,29000,29100,29150,29000,408
|
||||
20250318,130500,2757587125,29100,29100,29100,29100,21
|
||||
20250318,130400,2756976025,29100,29050,29100,29000,957
|
||||
20250318,130300,2729172925,29050,29100,29100,29050,280
|
||||
20250318,130200,2721038325,29100,29100,29150,29050,165
|
||||
20250318,130100,2716240425,29150,29100,29150,29050,174
|
||||
20250318,130000,2711182875,29100,29050,29100,29050,428
|
||||
20250318,125900,2698741075,29100,29100,29100,29050,72
|
||||
20250318,125800,2696648275,29100,29100,29100,29050,319
|
||||
20250318,125700,2687379625,29100,29100,29100,29050,166
|
||||
20250318,125600,2682555775,29100,29100,29100,29000,226
|
||||
20250318,125500,2675994025,29100,29050,29100,29000,282
|
||||
20250318,125400,2667807425,29000,29100,29100,29000,374
|
||||
20250318,125300,2656950275,29050,29050,29100,29000,188
|
||||
20250318,125200,2651493025,29000,29050,29100,29000,343
|
||||
20250318,125100,2641543675,29000,29050,29050,29000,206
|
||||
20250318,125000,2635569025,29000,29050,29050,29000,279
|
||||
20250318,124900,2627477675,29050,29000,29050,29000,160
|
||||
20250318,124800,2622836325,29000,29000,29050,29000,523
|
||||
20250318,124700,2607668825,29000,29050,29050,29000,238
|
||||
20250318,124600,2600765725,29050,29050,29050,29000,97
|
||||
20250318,124500,2597949725,29050,29100,29100,29000,278
|
||||
20250318,124400,2589881825,29050,29050,29100,29000,283
|
||||
20250318,124300,2581664775,29050,29100,29100,29000,137
|
||||
20250318,124200,2577687475,29100,29000,29100,29000,238
|
||||
20250318,124100,2570778275,29000,29050,29100,29000,263
|
||||
20250318,124000,2563142775,29100,29100,29100,29050,76
|
||||
20250318,123900,2560934225,29100,29050,29100,29000,221
|
||||
20250318,123800,2554517575,29050,29000,29100,29000,258
|
||||
20250318,123700,2547026475,29000,29000,29050,29000,139
|
||||
20250318,123600,2542994175,29000,29050,29050,29000,282
|
||||
20250318,123500,2534809925,29050,29050,29100,29000,91
|
||||
20250318,123400,2532166575,29050,29050,29100,29000,207
|
||||
20250318,123300,2526154625,29100,29050,29100,29050,171
|
||||
20250318,123200,2521186825,29050,29100,29100,29050,198
|
||||
20250318,123100,2515434625,29050,29050,29100,29050,100
|
||||
20250318,123000,2512528525,29100,29050,29100,29050,341
|
||||
20250318,122900,2502621825,29100,29100,29100,29100,18
|
||||
20250318,122800,2502098025,29100,29100,29150,29100,689
|
||||
20250318,122700,2482047775,29150,29150,29150,29100,141
|
||||
20250318,122600,2477944425,29150,29150,29150,29100,161
|
||||
20250318,122500,2473258475,29150,29050,29150,29050,447
|
||||
20250318,122400,2460254725,29050,29100,29100,29000,236
|
||||
20250318,122300,2453404125,29050,29050,29050,29000,88
|
||||
20250318,122200,2450849625,29100,29050,29100,29000,331
|
||||
20250318,122100,2441237275,29050,29100,29100,29050,69
|
||||
20250318,122000,2439232775,29050,29100,29100,29050,188
|
||||
20250318,121900,2433770525,29100,29050,29100,29050,187
|
||||
20250318,121800,2428335575,29050,29050,29100,29050,140
|
||||
20250318,121700,2424267725,29100,29150,29150,29050,257
|
||||
20250318,121600,2416795125,29150,29150,29150,29050,188
|
||||
20250318,121500,2411326875,29150,29100,29150,29050,151
|
||||
20250318,121400,2406935475,29100,29100,29100,29050,297
|
||||
20250318,121300,2398299375,29100,29050,29100,29050,179
|
||||
20250318,121200,2393099225,29100,29050,29100,29050,60
|
||||
20250318,121100,2391353725,29050,29100,29100,29050,200
|
||||
20250318,121000,2385539925,29100,29050,29100,29050,199
|
||||
20250318,120900,2379758625,29050,29100,29100,29050,123
|
||||
20250318,120800,2376185175,29100,29100,29100,29050,443
|
||||
20250318,120700,2363312175,29050,29050,29100,29050,157
|
||||
20250318,120600,2358751175,29050,29050,29200,29050,161
|
||||
20250318,120500,2354073475,29050,29100,29150,29050,264
|
||||
20250318,120400,2346395225,29200,29100,29200,29100,15
|
||||
20250318,120300,2345958225,29100,29200,29200,29050,210
|
||||
20250318,120200,2339848825,29100,29100,29200,29050,435
|
||||
20250318,120100,2327196875,29100,29100,29100,29050,104
|
||||
20250318,120000,2324170925,29100,29000,29150,29000,404
|
||||
20250318,115900,2312437225,29000,29050,29050,29000,274
|
||||
20250318,115800,2304484825,29000,29050,29050,29000,374
|
||||
20250318,115700,2293636550,29050,29050,29050,29000,284
|
||||
20250318,115600,2285398700,29050,29050,29150,29000,263
|
||||
20250318,115500,2277760850,29050,29050,29100,29000,599
|
||||
20250318,115400,2260368900,29000,29050,29050,29000,427
|
||||
20250318,115300,2247983800,29050,29050,29100,29000,257
|
||||
20250318,115200,2240523150,29050,29150,29150,29050,243
|
||||
20250318,115100,2233463600,29100,29050,29100,29050,314
|
||||
20250318,115000,2224340100,29000,29050,29100,29000,173
|
||||
20250318,114900,2219318500,29050,29050,29100,29000,327
|
||||
20250318,114800,2209825400,29100,29100,29100,29050,293
|
||||
20250318,114700,2201311500,29100,29050,29100,29000,124
|
||||
20250318,114600,2197713400,29050,29050,29050,29000,559
|
||||
20250318,114500,2181496850,29050,29100,29100,29000,492
|
||||
20250318,114400,2167208000,29050,29050,29100,29050,481
|
||||
20250318,114300,2153227000,29100,29050,29100,29050,267
|
||||
20250318,114200,2145469300,29050,29100,29150,29050,92
|
||||
20250318,114100,2142794500,29100,29050,29150,29050,346
|
||||
20250318,114000,2132739800,29100,29150,29200,29050,267
|
||||
20250318,113900,2124971650,29150,29150,29200,29100,247
|
||||
20250318,113800,2117781150,29150,29150,29150,29100,369
|
||||
20250318,113700,2107041900,29150,29050,29150,29050,898
|
||||
20250318,113600,2080919650,29100,29100,29100,29050,115
|
||||
20250318,113500,2077576700,29050,29100,29150,29050,565
|
||||
20250318,113400,2061150900,29050,29100,29100,29050,305
|
||||
20250318,113300,2052288250,29100,29100,29150,29100,394
|
||||
20250318,113200,2040821750,29150,29100,29150,29050,605
|
||||
20250318,113100,2023219500,29050,29100,29100,29050,405
|
||||
20250318,113000,2011450000,29100,29100,29150,29050,423
|
||||
20250318,112900,1999145650,29100,29050,29100,29050,497
|
||||
20250318,112800,1984705850,29100,29100,29100,29050,82
|
||||
20250318,112700,1982320150,29050,29150,29150,29050,375
|
||||
20250318,112600,1971413150,29200,29150,29200,29100,377
|
||||
20250318,112500,1960433750,29100,29100,29150,29050,589
|
||||
20250318,112400,1943294550,29050,29050,29100,29050,420
|
||||
20250318,112300,1931087500,29100,29100,29150,29050,542
|
||||
20250318,112200,1915321250,29100,29100,29150,29050,307
|
||||
20250318,112100,1906400400,29100,29100,29100,29050,238
|
||||
20250318,112000,1899483950,29100,29100,29150,29050,404
|
||||
20250318,111900,1887736350,29150,29100,29150,29100,301
|
||||
20250318,111800,1878976850,29150,29150,29150,29100,288
|
||||
20250318,111700,1870593950,29150,29150,29200,29100,242
|
||||
20250318,111600,1863542600,29150,29150,29150,29100,406
|
||||
20250318,111500,1851718750,29200,29200,29200,29150,180
|
||||
20250318,111400,1846469500,29200,29200,29200,29100,491
|
||||
20250318,111300,1832166700,29200,29150,29200,29100,268
|
||||
20250318,111200,1824356050,29150,29150,29150,29100,387
|
||||
20250318,111100,1813087400,29150,29200,29200,29100,388
|
||||
20250318,111000,1801781400,29200,29200,29200,29150,274
|
||||
20250318,110900,1793786250,29150,29200,29200,29150,344
|
||||
20250318,110800,1783757800,29200,29200,29200,29150,303
|
||||
20250318,110700,1774922700,29200,29200,29200,29150,367
|
||||
20250318,110600,1764221650,29200,29200,29200,29150,187
|
||||
20250318,110500,1758766650,29200,29300,29300,29200,844
|
||||
20250318,110400,1734116275,29300,29300,29300,29250,220
|
||||
20250318,110300,1727680275,29250,29300,29350,29250,331
|
||||
20250318,110200,1717986025,29300,29300,29350,29300,393
|
||||
20250318,110100,1706469375,29300,29250,29300,29250,373
|
||||
20250318,110000,1695555475,29250,29250,29300,29250,299
|
||||
20250318,105900,1686807875,29300,29300,29300,29250,257
|
||||
20250318,105800,1679289625,29300,29350,29350,29250,330
|
||||
20250318,105700,1669623925,29350,29300,29400,29250,833
|
||||
20250318,105600,1645210125,29250,29250,29350,29250,251
|
||||
20250318,105500,1637865725,29300,29350,29350,29250,210
|
||||
20250318,105400,1631712375,29350,29400,29400,29250,360
|
||||
20250318,105300,1621166625,29400,29350,29450,29300,912
|
||||
20250318,105200,1594385225,29350,29350,29400,29300,235
|
||||
20250318,105100,1587492625,29350,29350,29350,29300,308
|
||||
20250318,105000,1578467675,29350,29200,29350,29200,803
|
||||
20250318,104900,1554950325,29200,29250,29250,29200,526
|
||||
20250318,104800,1539590475,29250,29250,29250,29200,155
|
||||
20250318,104700,1535062325,29250,29200,29400,29150,1067
|
||||
20250318,104600,1503830275,29200,29200,29200,29150,233
|
||||
20250318,104500,1497037325,29200,29250,29250,29150,276
|
||||
20250318,104400,1488985125,29200,29150,29250,29150,1039
|
||||
20250318,104300,1458651525,29200,29200,29200,29150,485
|
||||
20250318,104200,1444513125,29200,29200,29200,29150,204
|
||||
20250318,104100,1438563625,29150,29250,29400,29150,1380
|
||||
20250318,104000,1398169500,29250,29200,29250,29150,415
|
||||
20250318,103900,1386053950,29200,29150,29250,29100,1557
|
||||
20250318,103800,1340639500,29200,29250,29250,29150,578
|
||||
20250318,103700,1323762600,29250,29300,29300,29200,231
|
||||
20250318,103600,1317007850,29250,29300,29450,29200,1039
|
||||
20250318,103500,1286569650,29250,29300,29300,29250,273
|
||||
20250318,103400,1278582850,29250,29250,29350,29250,808
|
||||
20250318,103300,1254919300,29250,29300,29300,29200,502
|
||||
20250318,103200,1240248150,29250,29300,29300,29250,255
|
||||
20250318,103100,1232789000,29250,29200,29300,29200,424
|
||||
20250318,103000,1220391400,29200,29250,29250,29150,730
|
||||
20250318,102900,1199058850,29250,29300,29300,29200,208
|
||||
20250318,102800,1192981900,29300,29150,29300,29150,762
|
||||
20250318,102700,1170711100,29200,29200,29250,29200,620
|
||||
20250318,102600,1152606950,29250,29300,29300,29200,253
|
||||
20250318,102500,1145209550,29300,29300,29300,29200,487
|
||||
20250318,102400,1130965750,29300,29300,29300,29200,933
|
||||
20250318,102300,1103688600,29300,29350,29350,29250,1376
|
||||
20250318,102200,1063376650,29350,29450,29450,29350,1100
|
||||
20250318,102100,1031055150,29450,29400,29450,29350,531
|
||||
20250318,102000,1015458900,29400,29400,29400,29350,19
|
||||
20250318,101900,1014900750,29400,29400,29400,29350,419
|
||||
20250318,101800,1002601350,29400,29400,29400,29350,106
|
||||
20250318,101700,999488500,29400,29400,29400,29350,389
|
||||
20250318,101600,988067100,29400,29400,29450,29350,364
|
||||
20250318,101500,977363200,29400,29400,29450,29400,320
|
||||
20250318,101400,967955100,29350,29400,29450,29350,752
|
||||
20250318,101300,945851050,29450,29450,29450,29400,149
|
||||
20250318,101200,941467150,29400,29450,29450,29400,438
|
||||
20250318,101100,928579950,29450,29500,29500,29450,354
|
||||
20250318,101000,918153450,29500,29500,29550,29500,381
|
||||
20250318,100900,906913650,29550,29550,29550,29450,89
|
||||
20250318,100800,904287850,29550,29600,29600,29500,288
|
||||
20250318,100700,895789750,29600,29550,29600,29500,324
|
||||
20250318,100600,886217550,29550,29450,29550,29450,360
|
||||
20250318,100500,875606300,29450,29450,29500,29450,220
|
||||
20250318,100400,869127000,29450,29450,29500,29450,829
|
||||
20250318,100300,844710950,29500,29500,29550,29450,157
|
||||
20250318,100200,840085300,29500,29450,29500,29450,114
|
||||
20250318,100100,836726500,29450,29550,29550,29450,786
|
||||
20250318,100000,813542700,29550,29550,29550,29500,201
|
||||
20250318,095900,807610500,29550,29550,29550,29500,181
|
||||
20250318,095800,802266950,29550,29650,29650,29550,255
|
||||
20250318,095700,794729950,29600,29550,29600,29550,434
|
||||
20250318,095600,781904450,29550,29600,29600,29550,170
|
||||
20250318,095500,776879250,29550,29600,29600,29500,334
|
||||
20250318,095400,767014600,29600,29600,29600,29550,144
|
||||
20250318,095300,762755800,29600,29550,29600,29550,287
|
||||
20250318,095200,754273100,29600,29550,29600,29550,123
|
||||
20250318,095100,750636500,29600,29600,29650,29550,190
|
||||
20250318,095000,745016200,29600,29650,29650,29600,176
|
||||
20250318,094900,739803650,29650,29600,29650,29600,177
|
||||
20250318,094800,734563000,29650,29600,29650,29600,188
|
||||
20250318,094700,728994250,29600,29600,29650,29600,296
|
||||
20250318,094600,720230050,29600,29600,29600,29550,300
|
||||
20250318,094500,711350100,29550,29600,29600,29550,160
|
||||
20250318,094400,706621500,29600,29550,29600,29550,157
|
||||
20250318,094300,701979750,29600,29600,29600,29550,204
|
||||
20250318,094200,695949950,29600,29600,29600,29550,181
|
||||
20250318,094100,690601000,29600,29600,29600,29550,146
|
||||
20250318,094000,686283150,29550,29600,29600,29550,93
|
||||
20250318,093900,683533950,29600,29650,29650,29600,394
|
||||
20250318,093800,671869800,29650,29550,29650,29550,271
|
||||
20250318,093700,663853800,29600,29650,29650,29600,172
|
||||
20250318,093600,658757200,29550,29550,29650,29500,640
|
||||
20250318,093500,639832800,29550,29550,29600,29500,145
|
||||
20250318,093400,635552850,29500,29550,29600,29500,558
|
||||
20250318,093300,619081750,29500,29525,29550,29500,261
|
||||
20250318,093200,611377775,29550,29550,29600,29500,91
|
||||
20250318,093100,608692425,29600,29500,29600,29400,511
|
||||
20250318,093000,593623525,29450,29500,29500,29450,197
|
||||
20250318,092900,587816125,29450,29500,29500,29450,935
|
||||
20250318,092800,560277425,29500,29500,29500,29450,1032
|
||||
20250318,092700,529841975,29550,29550,29550,29500,18
|
||||
20250318,092600,529310625,29500,29550,29550,29500,281
|
||||
20250318,092500,521013975,29500,29500,29550,29500,157
|
||||
20250318,092400,516377175,29450,29500,29500,29450,1090
|
||||
20250318,092300,484263825,29500,29550,29600,29500,229
|
||||
20250318,092200,477497425,29550,29550,29600,29550,409
|
||||
20250318,092100,465410775,29550,29500,29550,29500,183
|
||||
20250318,092000,460010625,29500,29450,29550,29450,413
|
||||
20250318,091900,447837475,29450,29500,29500,29450,288
|
||||
20250318,091800,439354575,29500,29550,29550,29400,716
|
||||
20250318,091700,418260525,29500,29550,29550,29450,268
|
||||
20250318,091600,410356275,29550,29600,29600,29450,2500
|
||||
20250318,091500,336567975,29600,29600,29700,29600,738
|
||||
20250318,091400,314710575,29600,29600,29600,29600,799
|
||||
20250318,091300,291060175,29650,29650,29650,29600,548
|
||||
20250318,091200,274825275,29675,29650,29675,29650,117
|
||||
20250318,091100,271356175,29650,29700,29700,29650,446
|
||||
20250318,091000,258131125,29700,29750,29750,29600,553
|
||||
20250318,090900,241730825,29700,29750,29750,29650,239
|
||||
20250318,090800,234635725,29750,29700,29750,29700,235
|
||||
20250318,090700,227654925,29700,29700,29750,29700,325
|
||||
20250318,090600,218002125,29750,29700,29750,29650,423
|
||||
20250318,090500,205453875,29700,29800,29800,29700,1234
|
||||
20250318,090400,168776575,29750,29850,29850,29750,488
|
||||
20250318,090300,154248625,29850,29900,29925,29800,571
|
||||
20250318,090200,137195550,29900,29950,30000,29850,770
|
||||
20250318,090100,114184950,30000,30050,30100,29950,1024
|
||||
20250318,090000,83428550,30050,29950,30050,29800,2790
|
||||
|
Reference in New Issue
Block a user