Update 2025-03-18 3772 candle_min
This commit is contained in:
717
229640/min/candle-20250318.csv
Normal file
717
229640/min/candle-20250318.csv
Normal file
@@ -0,0 +1,717 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,205500,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,205400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,205300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,205200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,205100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,205000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,204900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,204800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,204700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,204600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,204500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,204400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,204300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,204200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,204100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,204000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,203900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,203800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,203700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,203600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,203500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,203400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,203300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,203200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,203100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,203000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,202900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,202800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,202700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,202600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,202500,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,202400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,202300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,202200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,202100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,202000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,201900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,201800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,201700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,201600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,201500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,201400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,201300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,201200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,201100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,201000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,200900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,200800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,200700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,200600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,200500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,200400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,200300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,200200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,200100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,200000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,195900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,195800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,195700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,195600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,195500,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,195400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,195300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,195200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,195100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,195000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,194900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,194800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,194700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,194600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,194500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,194400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,194300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,194200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,194100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,194000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,193900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,193800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,193700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,193600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,193500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,193400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,193300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,193200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,193100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,193000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,192900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,192800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,192700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,192600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,192500,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,192400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,192300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,192200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,192100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,192000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,191900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,191800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,191700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,191600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,191500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,191400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,191300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,191200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,191100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,191000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,190900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,190800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,190700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,190600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,190500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,190400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,190300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,190200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,190100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,190000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,185900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,185800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,185700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,185600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,185500,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,185400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,185300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,185200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,185100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,185000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,184900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,184800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,184700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,184600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,184500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,184400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,184300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,184200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,184100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,184000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,183900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,183800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,183700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,183600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,183500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,183400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,183300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,183200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,183100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,183000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,182900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,182800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,182700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,182600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,182500,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,182400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,182300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,182200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,182100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,182000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,181900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,181800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,181700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,181600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,181500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,181400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,181300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,181200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,181100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,181000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,180900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,180800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,180700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,180600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,180500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,180400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,180300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,180200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,180100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,180000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,175900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,175800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,175700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,175600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,175500,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,175400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,175300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,175200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,175100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,175000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,174900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,174800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,174700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,174600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,174500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,174400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,174300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,174200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,174100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,174000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,173900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,173800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,173700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,173600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,173500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,173400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,173300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,173200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,173100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,173000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,172900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,172800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,172700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,172600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,172500,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,172400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,172300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,172200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,172100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,172000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,171900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,171800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,171700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,171600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,171500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,171400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,171300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,171200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,171100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,171000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,170900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,170800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,170700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,170600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,170500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,170400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,170300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,170200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,170100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,170000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,165900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,165800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,165700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,165600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,165500,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,165400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,165300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,165200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,165100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,165000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,164900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,164800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,164700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,164600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,164500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,164400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,164300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,164200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,164100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,164000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,163900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,163800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,163700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,163600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,163500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,163400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,163300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,163200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,163100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,163000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,162900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,162800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,162700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,162600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,162500,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,162400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,162300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,162200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,162100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,162000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,161900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,161800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,161700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,161600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,161500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,161400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,161300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,161200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,161100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,161000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,160900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,160800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,160700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,160600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,160500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,160400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,160300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,160200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,160100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,160000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,155900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,155800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,155700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,155600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,155500,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,155400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,155300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,155200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,155100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,155000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,154900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,154800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,154700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,154600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,154500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,154400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,154300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,154200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,154100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,154000,4538058175,35700,35700,35700,35700,0
|
||||
20250318,153900,4538058175,35700,35700,35700,35700,0
|
||||
20250318,153800,4538058175,35700,35700,35700,35700,0
|
||||
20250318,153700,4538058175,35700,35700,35700,35700,0
|
||||
20250318,153600,4538058175,35700,35700,35700,35700,0
|
||||
20250318,153500,4538058175,35700,35700,35700,35700,0
|
||||
20250318,153400,4538058175,35700,35700,35700,35700,0
|
||||
20250318,153300,4538058175,35700,35700,35700,35700,0
|
||||
20250318,153200,4538058175,35700,35700,35700,35700,0
|
||||
20250318,153100,4538058175,35700,35700,35700,35700,0
|
||||
20250318,153000,4538058175,35700,35700,35700,35700,2398
|
||||
20250318,152900,4452449575,35650,35650,35650,35650,0
|
||||
20250318,152800,4452449575,35650,35650,35650,35650,0
|
||||
20250318,152700,4452449575,35650,35650,35650,35650,0
|
||||
20250318,152600,4452449575,35650,35650,35650,35650,0
|
||||
20250318,152500,4452449575,35650,35650,35650,35650,0
|
||||
20250318,152400,4452449575,35650,35650,35650,35650,0
|
||||
20250318,152300,4452449575,35650,35650,35650,35650,0
|
||||
20250318,152200,4452449575,35650,35650,35650,35650,0
|
||||
20250318,152100,4452449575,35650,35650,35650,35650,0
|
||||
20250318,152000,4452449575,35650,35650,35650,35650,0
|
||||
20250318,151900,4452449575,35650,35650,35650,35650,738
|
||||
20250318,151800,4426139875,35650,35650,35650,35650,123
|
||||
20250318,151700,4421754925,35650,35700,35700,35650,46
|
||||
20250318,151600,4420114925,35650,35600,35700,35600,108
|
||||
20250318,151500,4416264500,35625,35650,35650,35625,383
|
||||
20250318,151400,4402610575,35650,35650,35650,35650,229
|
||||
20250318,151300,4394446725,35650,35700,35700,35650,125
|
||||
20250318,151200,4389989525,35650,35650,35650,35650,7
|
||||
20250318,151100,4389739975,35650,35750,35750,35650,94
|
||||
20250318,151000,4386385025,35650,35650,35650,35650,4
|
||||
20250318,150900,4386242425,35750,35750,35750,35650,103
|
||||
20250318,150800,4382565125,35750,35700,35750,35650,506
|
||||
20250318,150700,4364508275,35650,35650,35650,35650,25
|
||||
20250318,150600,4363617025,35650,35700,35700,35650,388
|
||||
20250318,150500,4349776875,35700,35700,35700,35700,228
|
||||
20250318,150400,4341637275,35700,35700,35700,35700,1
|
||||
20250318,150300,4341601575,35700,35700,35725,35700,198
|
||||
20250318,150200,4334532950,35700,35650,35700,35600,300
|
||||
20250318,150100,4323848300,35650,35650,35650,35650,123
|
||||
20250318,150000,4319463350,35650,35650,35700,35650,42
|
||||
20250318,145900,4317966000,35700,35700,35700,35700,223
|
||||
20250318,145800,4310004900,35750,35750,35750,35750,6
|
||||
20250318,145700,4309790400,35750,35700,35750,35700,66
|
||||
20250318,145600,4307434050,35700,35700,35750,35700,115
|
||||
20250318,145500,4303328500,35700,35700,35700,35700,8
|
||||
20250318,145400,4303042900,35700,35700,35700,35700,85
|
||||
20250318,145300,4300008400,35700,35700,35700,35700,200
|
||||
20250318,145200,4292868400,35750,35750,35750,35750,10
|
||||
20250318,145100,4292510900,35600,35650,35650,35600,425
|
||||
20250318,145000,4277379100,35600,35600,35600,35600,10
|
||||
20250318,144900,4277023100,35600,35650,35650,35600,603
|
||||
20250318,144800,4255531300,35650,35700,35700,35600,436
|
||||
20250318,144700,4240003450,35750,35750,35750,35750,135
|
||||
20250318,144600,4235177200,35750,35700,35750,35700,76
|
||||
20250318,144500,4232463950,35600,35650,35650,35600,638
|
||||
20250318,144400,4209719300,35600,35600,35600,35600,53
|
||||
20250318,144300,4207832500,35600,35600,35600,35600,0
|
||||
20250318,144200,4207832500,35600,35650,35650,35600,8
|
||||
20250318,144100,4207547550,35650,35650,35650,35650,0
|
||||
20250318,144000,4207547550,35650,35625,35650,35625,4
|
||||
20250318,143900,4207404975,35600,35625,35625,35600,34
|
||||
20250318,143800,4206194475,35600,35625,35625,35600,53
|
||||
20250318,143700,4204307600,35600,35625,35625,35600,221
|
||||
20250318,143600,4196439950,35625,35625,35625,35600,48
|
||||
20250318,143500,4194730750,35600,35600,35600,35600,45
|
||||
20250318,143400,4193128750,35600,35600,35600,35600,354
|
||||
20250318,143300,4180526350,35600,35600,35600,35600,158
|
||||
20250318,143200,4174901550,35600,35600,35650,35600,631
|
||||
20250318,143100,4152431300,35650,35650,35650,35650,15
|
||||
20250318,143000,4151896550,35600,35600,35600,35600,100
|
||||
20250318,142900,4148336550,35600,35600,35600,35600,63
|
||||
20250318,142800,4146093750,35600,35600,35600,35600,1577
|
||||
20250318,142700,4089952550,35600,35700,35700,35600,111
|
||||
20250318,142600,4086000850,35650,35700,35700,35650,11
|
||||
20250318,142500,4085608650,35700,35600,35700,35600,411
|
||||
20250318,142400,4070976550,35600,35600,35600,35600,81
|
||||
20250318,142300,4068092950,35600,35650,35650,35600,224
|
||||
20250318,142200,4060117300,35650,35650,35650,35650,338
|
||||
20250318,142100,4048067600,35650,35650,35650,35650,411
|
||||
20250318,142000,4033415450,35650,35700,35700,35650,2
|
||||
20250318,141900,4033344100,35650,35650,35650,35650,12
|
||||
20250318,141800,4032916300,35650,35650,35650,35650,20
|
||||
20250318,141700,4032203300,35700,35700,35725,35700,140
|
||||
20250318,141600,4027205200,35700,35700,35700,35700,8
|
||||
20250318,141500,4026919600,35650,35650,35650,35650,2
|
||||
20250318,141400,4026848300,35650,35700,35700,35650,824
|
||||
20250318,141300,3997457350,35650,35650,35650,35650,0
|
||||
20250318,141200,3997457350,35650,35650,35650,35600,296
|
||||
20250318,141100,3986905000,35650,35650,35650,35650,10
|
||||
20250318,141000,3986548500,35650,35650,35650,35650,64
|
||||
20250318,140900,3984266900,35650,35700,35700,35650,22
|
||||
20250318,140800,3983481750,35650,35650,35650,35650,3
|
||||
20250318,140700,3983374800,35650,35650,35650,35650,402
|
||||
20250318,140600,3969043500,35650,35650,35650,35650,217
|
||||
20250318,140500,3961307450,35650,35650,35650,35650,6
|
||||
20250318,140400,3961093550,35700,35700,35700,35650,21
|
||||
20250318,140300,3960344250,35700,35700,35700,35700,0
|
||||
20250318,140200,3960344250,35700,35650,35700,35650,216
|
||||
20250318,140100,3952634350,35700,35650,35700,35650,127
|
||||
20250318,140000,3948106750,35650,35700,35700,35650,415
|
||||
20250318,135900,3933311950,35700,35700,35700,35700,393
|
||||
20250318,135800,3919281850,35750,35750,35750,35750,7
|
||||
20250318,135700,3919031600,35800,35850,35850,35800,15
|
||||
20250318,135600,3918494100,35700,35750,35750,35700,76
|
||||
20250318,135500,3915780150,35750,35750,35750,35700,121
|
||||
20250318,135400,3911455950,35700,35700,35700,35700,0
|
||||
20250318,135300,3911455950,35700,35700,35700,35700,10
|
||||
20250318,135200,3911098950,35700,35700,35700,35700,55
|
||||
20250318,135100,3909135450,35700,35700,35700,35700,80
|
||||
20250318,135000,3906279450,35700,35650,35700,35650,706
|
||||
20250318,134900,3881107600,35650,35675,35675,35650,10
|
||||
20250318,134800,3880751025,35650,35650,35700,35650,17
|
||||
20250318,134700,3880144875,35650,35650,35675,35650,276
|
||||
20250318,134600,3870305400,35700,35700,35700,35650,417
|
||||
20250318,134500,3855438425,35650,35700,35700,35650,158
|
||||
20250318,134400,3849803000,35700,35700,35700,35700,85
|
||||
20250318,134300,3846768500,35675,35700,35700,35675,157
|
||||
20250318,134200,3841163750,35675,35675,35675,35675,15
|
||||
20250318,134100,3840628625,35700,35700,35700,35700,244
|
||||
20250318,134000,3831917825,35800,35750,35800,35750,211
|
||||
20250318,133900,3824374325,35800,35800,35850,35800,7
|
||||
20250318,133800,3824123625,35700,35700,35700,35700,1
|
||||
20250318,133700,3824087925,35700,35700,35775,35700,103
|
||||
20250318,133600,3820410750,35700,35700,35700,35700,68
|
||||
20250318,133500,3817983150,35700,35650,35700,35650,71
|
||||
20250318,133400,3815449450,35700,35800,35800,35700,1100
|
||||
20250318,133300,3776177850,35750,35725,35750,35700,232
|
||||
20250318,133200,3767884025,35750,35700,35750,35700,313
|
||||
20250318,133100,3756703825,35750,35750,35800,35750,775
|
||||
20250318,133000,3728997475,35750,35850,35850,35750,2360
|
||||
20250318,132900,3644533750,35875,35875,35875,35875,1
|
||||
20250318,132800,3644497875,35875,35875,35900,35850,61
|
||||
20250318,132700,3642310750,35900,35900,35900,35900,1
|
||||
20250318,132600,3642274850,35875,35875,35875,35875,15
|
||||
20250318,132500,3641736725,35875,35875,35900,35875,31
|
||||
20250318,132400,3640624575,35850,35850,35850,35850,17
|
||||
20250318,132300,3640015125,35800,35850,35850,35800,24
|
||||
20250318,132200,3639154975,35850,35850,35850,35850,5
|
||||
20250318,132100,3638975725,35850,35850,35850,35850,42
|
||||
20250318,132000,3637470025,35850,35850,35850,35850,730
|
||||
20250318,131900,3611299525,35850,35900,35900,35850,15
|
||||
20250318,131800,3610761325,35850,35850,35850,35850,0
|
||||
20250318,131700,3610761325,35850,35850,35850,35850,30
|
||||
20250318,131600,3609685825,35900,35900,35900,35900,202
|
||||
20250318,131500,3602434025,35850,35850,35850,35850,15
|
||||
20250318,131400,3601896275,35850,35850,35850,35850,1
|
||||
20250318,131300,3601860425,35850,35900,35900,35850,265
|
||||
20250318,131200,3592359925,35900,35900,35900,35900,104
|
||||
20250318,131100,3588626325,35900,35900,35900,35900,105
|
||||
20250318,131000,3584856825,35925,35925,35925,35925,1
|
||||
20250318,130900,3584820900,35900,35900,35900,35900,1
|
||||
20250318,130800,3584785000,35900,35900,35900,35900,10
|
||||
20250318,130700,3584426000,35900,35900,35925,35900,190
|
||||
20250318,130600,3577604975,35900,35900,35900,35900,1
|
||||
20250318,130500,3577569075,35900,35850,35900,35850,283
|
||||
20250318,130400,3567420975,35850,35850,35850,35850,0
|
||||
20250318,130300,3567420975,35850,35850,35850,35850,2
|
||||
20250318,130200,3567349275,35850,35850,35850,35850,1
|
||||
20250318,130100,3567313425,35900,35850,35900,35850,309
|
||||
20250318,130000,3556235725,35850,35850,35850,35850,42
|
||||
20250318,125900,3554730025,35850,35900,35900,35850,44
|
||||
20250318,125800,3553150925,35900,35900,35900,35850,137
|
||||
20250318,125700,3548233475,35850,35900,35900,35850,53
|
||||
20250318,125600,3546330825,35900,35850,35900,35850,4
|
||||
20250318,125500,3546187275,35850,35850,35850,35850,24
|
||||
20250318,125400,3545326875,35900,35850,35900,35850,10
|
||||
20250318,125300,3544968125,35850,35850,35850,35850,11
|
||||
20250318,125200,3544573775,35850,35850,35850,35850,394
|
||||
20250318,125100,3530448875,35850,35850,35850,35850,200
|
||||
20250318,125000,3523278875,35800,35800,35800,35800,16
|
||||
20250318,124900,3522706075,35850,35850,35850,35850,70
|
||||
20250318,124800,3520196575,35800,35800,35850,35800,361
|
||||
20250318,124700,3507272725,35800,35850,35850,35800,32
|
||||
20250318,124600,3506127025,35850,35900,35900,35850,1843
|
||||
20250318,124500,3440055425,35900,35850,35900,35850,303
|
||||
20250318,124400,3429191825,35850,35850,35850,35850,38
|
||||
20250318,124300,3427829525,35900,35900,35900,35900,0
|
||||
20250318,124200,3427829525,35900,35850,35900,35850,90
|
||||
20250318,124100,3424602525,35850,35900,35900,35850,195
|
||||
20250318,124000,3417611650,35900,35850,35900,35850,18
|
||||
20250318,123900,3416965900,35850,35850,35850,35850,8
|
||||
20250318,123800,3416679100,35850,35900,35900,35850,452
|
||||
20250318,123700,3400459325,35900,35900,35900,35900,48
|
||||
20250318,123600,3398736125,35900,35900,35900,35900,5
|
||||
20250318,123500,3398556625,35900,35900,35900,35900,1126
|
||||
20250318,123400,3358133225,35900,35950,35950,35900,49
|
||||
20250318,123300,3356372475,35950,35900,35950,35900,79
|
||||
20250318,123200,3353534675,35900,35900,35900,35900,52
|
||||
20250318,123100,3351667875,35900,35900,35950,35900,583
|
||||
20250318,123000,3330737775,35900,35900,35900,35900,8
|
||||
20250318,122900,3330450575,35950,35950,35950,35950,6
|
||||
20250318,122800,3330234875,35950,35950,35950,35950,277
|
||||
20250318,122700,3320276725,35950,35950,35950,35925,571
|
||||
20250318,122600,3299749350,35950,35950,35975,35950,54
|
||||
20250318,122500,3297808025,35950,35975,35975,35950,11
|
||||
20250318,122400,3297412550,35950,35975,35975,35950,19
|
||||
20250318,122300,3296729275,35950,35950,35950,35950,240
|
||||
20250318,122200,3288101275,35950,35950,35950,35950,291
|
||||
20250318,122100,3277639825,35950,35975,35975,35950,16
|
||||
20250318,122000,3277064600,36000,36000,36000,36000,4
|
||||
20250318,121900,3276920600,35950,35950,35950,35950,6
|
||||
20250318,121800,3276704900,35950,35950,35950,35950,0
|
||||
20250318,121700,3276704900,35950,35950,35950,35950,431
|
||||
20250318,121600,3261210450,36000,36000,36000,36000,1
|
||||
20250318,121500,3261174450,35950,35950,35950,35950,12
|
||||
20250318,121400,3260743050,35950,35950,35950,35950,527
|
||||
20250318,121300,3241797400,35950,35950,35950,35950,300
|
||||
20250318,121200,3231012400,36000,36000,36000,36000,2
|
||||
20250318,121100,3230940400,36000,36000,36000,36000,1
|
||||
20250318,121000,3230904400,35950,36000,36000,35950,446
|
||||
20250318,120900,3214870000,35950,35950,35950,35950,103
|
||||
20250318,120800,3211167150,35950,35950,35950,35950,25
|
||||
20250318,120700,3210268400,36000,36000,36000,36000,101
|
||||
20250318,120600,3206632400,35950,36000,36000,35950,571
|
||||
20250318,120500,3186078650,36000,36000,36000,36000,0
|
||||
20250318,120400,3186078650,36000,36000,36000,36000,335
|
||||
20250318,120300,3174018650,36050,36050,36050,36050,28
|
||||
20250318,120200,3173009250,36000,36000,36000,36000,1
|
||||
20250318,120100,3172973250,36050,36050,36050,36050,1
|
||||
20250318,120000,3172937200,36000,36000,36000,36000,88
|
||||
20250318,115900,3169769200,35950,35950,35950,35950,15
|
||||
20250318,115800,3169229950,36000,36000,36050,36000,490
|
||||
20250318,115700,3151589900,36150,36150,36150,36150,0
|
||||
20250318,115600,3151589900,36150,36150,36150,36075,140
|
||||
20250318,115500,3146528975,36000,36000,36000,36000,267
|
||||
20250318,115400,3136916975,36000,36050,36150,36000,205
|
||||
20250318,115300,3129526475,36000,36000,36000,36000,0
|
||||
20250318,115200,3129526475,36000,36000,36000,35950,236
|
||||
20250318,115100,3121031125,36000,36000,36000,36000,131
|
||||
20250318,115000,3116315125,36000,36000,36000,36000,523
|
||||
20250318,114900,3097487125,36000,36050,36050,36000,74
|
||||
20250318,114800,3094822975,36000,36000,36000,36000,0
|
||||
20250318,114700,3094822975,36000,36000,36000,36000,11
|
||||
20250318,114600,3094426975,36000,36000,36000,36000,22
|
||||
20250318,114500,3093634975,35950,35950,36000,35950,151
|
||||
20250318,114400,3088199925,36000,36000,36000,36000,113
|
||||
20250318,114300,3084131925,36000,36000,36000,36000,0
|
||||
20250318,114200,3084131925,36000,36000,36000,36000,0
|
||||
20250318,114100,3084131925,36000,36000,36000,36000,0
|
||||
20250318,114000,3084131925,36000,36000,36000,36000,0
|
||||
20250318,113900,3084131925,36000,36000,36000,36000,0
|
||||
20250318,113800,3084131925,36000,36000,36000,36000,0
|
||||
20250318,113700,3084131925,36000,36000,36000,36000,153
|
||||
20250318,113600,3078623925,36000,36000,36050,36000,63
|
||||
20250318,113500,3076355825,36050,36000,36050,36000,19
|
||||
20250318,113400,3075671125,36000,36000,36000,36000,5
|
||||
20250318,113300,3075491125,36000,36000,36000,36000,17
|
||||
20250318,113200,3074879125,36000,36000,36000,36000,20
|
||||
20250318,113100,3074159125,36050,36100,36100,36050,178
|
||||
20250318,113000,3067741725,36100,36150,36150,36100,26
|
||||
20250318,112900,3066801875,36050,36100,36100,36050,107
|
||||
20250318,112800,3062939525,36050,36000,36075,36000,669
|
||||
20250318,112700,3038850375,36000,35950,36000,35950,216
|
||||
20250318,112600,3031080150,35950,35950,35975,35950,199
|
||||
20250318,112500,3023926075,35950,35900,35950,35900,31
|
||||
20250318,112400,3022813125,35950,35950,35950,35950,7
|
||||
20250318,112300,3022561475,35950,35950,35950,35950,0
|
||||
20250318,112200,3022561475,35950,35950,35950,35950,268
|
||||
20250318,112100,3012926875,36000,35950,36000,35950,39
|
||||
20250318,112000,3011524775,35950,36000,36000,35950,11
|
||||
20250318,111900,3011129225,35950,35950,36000,35950,114
|
||||
20250318,111800,3007029475,35950,35950,35950,35950,18
|
||||
20250318,111700,3006382375,35950,35900,35950,35900,35
|
||||
20250318,111600,3005125325,35950,35950,35950,35950,8
|
||||
20250318,111500,3004837725,35950,35950,36000,35950,303
|
||||
20250318,111400,2993944375,35950,35950,35950,35950,25
|
||||
20250318,111300,2993045625,35950,35900,35950,35900,364
|
||||
20250318,111200,2979976525,35950,35950,35950,35950,93
|
||||
20250318,111100,2976633175,35950,35950,35975,35950,107
|
||||
20250318,111000,2972786475,36000,35950,36000,35950,15
|
||||
20250318,110900,2972246725,36000,36000,36000,36000,50
|
||||
20250318,110800,2970446725,35950,35950,35950,35950,91
|
||||
20250318,110700,2967175275,36100,36050,36100,35900,2501
|
||||
20250318,110600,2877247275,36100,36100,36100,36100,19
|
||||
20250318,110500,2876561375,36100,36150,36150,36100,3
|
||||
20250318,110400,2876452975,36150,36150,36150,36100,837
|
||||
20250318,110300,2846225575,36250,36250,36250,36250,159
|
||||
20250318,110200,2840461825,36150,36200,36200,36150,159
|
||||
20250318,110100,2834706275,36150,36150,36150,36150,330
|
||||
20250318,110000,2822776775,36100,36100,36100,36100,105
|
||||
20250318,105900,2818986275,36150,36100,36150,36100,56
|
||||
20250318,105800,2816964325,36000,36100,36100,36000,279
|
||||
20250318,105700,2806911325,36050,36050,36050,36050,6
|
||||
20250318,105600,2806695025,36050,36100,36100,36050,527
|
||||
20250318,105500,2787679575,36150,36150,36150,36150,230
|
||||
20250318,105400,2779365075,36150,36150,36200,36150,51
|
||||
20250318,105300,2777521225,36200,36200,36200,36200,9
|
||||
20250318,105200,2777195425,36300,36300,36300,36300,0
|
||||
20250318,105100,2777195425,36300,36050,36300,36050,2041
|
||||
20250318,105000,2703564075,36050,36100,36100,36050,233
|
||||
20250318,104900,2695164275,36050,36050,36050,36050,31
|
||||
20250318,104800,2694046725,36050,36050,36050,36050,0
|
||||
20250318,104700,2694046725,36050,36150,36200,36050,95
|
||||
20250318,104600,2690615375,36150,36175,36175,36150,506
|
||||
20250318,104500,2672323450,36200,36200,36200,36150,82
|
||||
20250318,104400,2669355400,36200,36150,36200,36150,88
|
||||
20250318,104300,2666174150,36150,36150,36150,36150,74
|
||||
20250318,104200,2663499050,36000,36000,36000,36000,5
|
||||
20250318,104100,2663319050,36000,36000,36000,36000,70
|
||||
20250318,104000,2660799050,36000,36000,36050,35950,1324
|
||||
20250318,103900,2613135000,36000,36150,36150,36000,1592
|
||||
20250318,103800,2555766900,36100,36200,36200,36100,804
|
||||
20250318,103700,2526731600,36200,36100,36200,36000,810
|
||||
20250318,103600,2497505600,36050,36050,36050,36050,5
|
||||
20250318,103500,2497325350,36050,36200,36200,35900,1790
|
||||
20250318,103400,2432797600,36200,36250,36250,36200,32
|
||||
20250318,103300,2431639100,36150,36350,36350,36150,3742
|
||||
20250318,103200,2296141150,36350,36400,36400,36350,562
|
||||
20250318,103100,2275711700,36400,36500,36500,36400,375
|
||||
20250318,103000,2262060600,36500,36450,36500,36450,78
|
||||
20250318,102900,2259217400,36450,36450,36500,36450,124
|
||||
20250318,102800,2254697300,36450,36450,36450,36450,111
|
||||
20250318,102700,2250651350,36400,36450,36450,36400,383
|
||||
20250318,102600,2236700750,36450,36450,36450,36450,269
|
||||
20250318,102500,2226895700,36500,36450,36500,36450,402
|
||||
20250318,102400,2212224450,36500,36500,36500,36500,9
|
||||
20250318,102300,2211895950,36500,36500,36500,36450,331
|
||||
20250318,102200,2199815550,36450,36550,36550,36450,853
|
||||
20250318,102100,2168692500,36550,36550,36550,36500,11
|
||||
20250318,102000,2168290650,36550,36500,36550,36500,202
|
||||
20250318,101900,2160912100,36500,36550,36550,36500,289
|
||||
20250318,101800,2150354150,36550,36525,36550,36525,221
|
||||
20250318,101700,2142281600,36550,36550,36550,36500,117
|
||||
20250318,101600,2138005300,36500,36500,36550,36500,1214
|
||||
20250318,101500,2093676650,36500,36600,36600,36500,262
|
||||
20250318,101400,2084100550,36600,36600,36600,36550,160
|
||||
20250318,101300,2078245200,36600,36550,36600,36550,18
|
||||
20250318,101200,2077587250,36600,36550,36600,36500,390
|
||||
20250318,101100,2063335200,36600,36550,36600,36550,685
|
||||
20250318,101000,2038286100,36600,36600,36600,36550,174
|
||||
20250318,100900,2031917850,36600,36650,36650,36600,194
|
||||
20250318,100800,2024815950,36700,36600,36750,36600,233
|
||||
20250318,100700,2016269300,36600,36550,36600,36550,103
|
||||
20250318,100600,2012504550,36450,36600,36750,36450,445
|
||||
20250318,100500,1996228750,36800,36600,36800,36600,319
|
||||
20250318,100400,1984542250,36600,36850,36850,36600,307
|
||||
20250318,100300,1973276250,36850,36800,36850,36600,439
|
||||
20250318,100200,1957108900,36800,36900,36900,36650,1842
|
||||
20250318,100100,1889394700,36900,36850,36900,36725,2020
|
||||
20250318,100000,1814957175,36800,36700,36850,36700,1867
|
||||
20250318,095900,1746250725,36700,36600,36750,36450,2949
|
||||
20250318,095800,1638042425,36450,36400,36600,36400,164
|
||||
20250318,095700,1632071625,36450,36450,36500,36450,760
|
||||
20250318,095600,1604359725,36450,36450,36500,36350,181
|
||||
20250318,095500,1597768775,36400,36425,36450,36400,64
|
||||
20250318,095400,1595436100,36400,36450,36450,36400,473
|
||||
20250318,095300,1578207900,36400,36400,36400,36400,160
|
||||
20250318,095200,1572383900,36400,36450,36450,36400,150
|
||||
20250318,095100,1566917200,36500,36550,36550,36450,2479
|
||||
20250318,095000,1476502600,36550,36550,36600,36500,128
|
||||
20250318,094900,1471827400,36500,36600,36600,36500,289
|
||||
20250318,094800,1461264450,36650,36650,36650,36650,0
|
||||
20250318,094700,1461264450,36650,36650,36650,36500,15
|
||||
20250318,094600,1460716000,36550,36600,36650,36500,1575
|
||||
20250318,094500,1403107400,36650,36650,36700,36650,18
|
||||
20250318,094400,1402447650,36700,36650,36750,36650,1346
|
||||
20250318,094300,1353072350,36700,36650,36700,36650,1096
|
||||
20250318,094200,1312850450,36650,36650,36700,36650,251
|
||||
20250318,094100,1303649825,36650,36650,36700,36650,406
|
||||
20250318,094000,1288768275,36650,36650,36700,36650,336
|
||||
20250318,093900,1276449075,36650,36650,36650,36600,743
|
||||
20250318,093800,1249219425,36600,36650,36650,36600,293
|
||||
20250318,093700,1238495575,36600,36650,36650,36600,461
|
||||
20250318,093600,1221602475,36650,36625,36650,36600,787
|
||||
20250318,093500,1192771075,36650,36600,36650,36600,582
|
||||
20250318,093400,1171469775,36600,36575,36650,36575,55
|
||||
20250318,093300,1169457100,36600,36550,36600,36550,118
|
||||
20250318,093200,1165139800,36550,36600,36650,36550,213
|
||||
20250318,093100,1157351450,36700,36550,36700,36500,2753
|
||||
20250318,093000,1056544500,36550,36450,36550,36400,1419
|
||||
20250318,092900,1004795750,36400,36450,36450,36400,372
|
||||
20250318,092800,991236850,36450,36500,36500,36450,98
|
||||
20250318,092700,987660725,36450,36500,36550,36450,997
|
||||
20250318,092600,951270300,36550,36400,36550,36300,4851
|
||||
20250318,092500,774384650,36425,36400,36500,36400,223
|
||||
20250318,092400,766257300,36550,36450,36550,36400,410
|
||||
20250318,092300,751299650,36450,36400,36450,36350,209
|
||||
20250318,092200,743694950,36350,36350,36350,36350,774
|
||||
20250318,092100,715560050,36350,36325,36350,36300,202
|
||||
20250318,092000,708218250,36350,36500,36500,36300,596
|
||||
20250318,091900,686524350,36500,36400,36500,36400,2094
|
||||
20250318,091800,610172100,36400,36300,36450,36250,2858
|
||||
20250318,091700,506373250,36250,36200,36250,36150,1213
|
||||
20250318,091600,462460000,36150,36100,36150,36100,27
|
||||
20250318,091500,461484950,36100,36050,36100,36050,98
|
||||
20250318,091400,457949750,36100,36000,36300,36000,1302
|
||||
20250318,091300,410852200,36000,36000,36000,36000,253
|
||||
20250318,091200,401744200,36000,36050,36050,36000,335
|
||||
20250318,091100,389674200,36050,36050,36050,36050,12
|
||||
20250318,091000,389241600,36050,36100,36100,36000,235
|
||||
20250318,090900,380764650,36100,36100,36100,36100,555
|
||||
20250318,090800,360729150,36100,35950,36100,35900,277
|
||||
20250318,090700,350761025,35900,35900,35900,35875,270
|
||||
20250318,090600,341068275,35800,35900,35900,35800,680
|
||||
20250318,090500,316687250,35900,35850,35900,35800,771
|
||||
20250318,090400,289047300,35850,35950,35950,35850,2351
|
||||
20250318,090300,204686050,36050,36050,36050,35950,489
|
||||
20250318,090200,187081700,36100,36150,36150,36000,1176
|
||||
20250318,090100,144644550,36200,36100,36300,36100,2439
|
||||
20250318,090000,56316200,36100,36100,36200,36100,1560
|
||||
|
Reference in New Issue
Block a user