Update 2025-03-18 3772 candle_min
This commit is contained in:
720
241710/min/candle-20250318.csv
Normal file
720
241710/min/candle-20250318.csv
Normal file
@@ -0,0 +1,720 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,205800,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,205700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,205600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,205500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,205400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,205300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,205200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,205100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,205000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,204900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,204800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,204700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,204600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,204500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,204400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,204300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,204200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,204100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,204000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,203900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,203800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,203700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,203600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,203500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,203400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,203300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,203200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,203100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,203000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,202900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,202800,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,202700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,202600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,202500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,202400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,202300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,202200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,202100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,202000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,201900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,201800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,201700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,201600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,201500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,201400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,201300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,201200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,201100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,201000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,200900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,200800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,200700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,200600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,200500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,200400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,200300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,200200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,200100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,200000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,195900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,195800,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,195700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,195600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,195500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,195400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,195300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,195200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,195100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,195000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,194900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,194800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,194700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,194600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,194500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,194400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,194300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,194200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,194100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,194000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,193900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,193800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,193700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,193600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,193500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,193400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,193300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,193200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,193100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,193000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,192900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,192800,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,192700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,192600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,192500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,192400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,192300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,192200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,192100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,192000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,191900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,191800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,191700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,191600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,191500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,191400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,191300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,191200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,191100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,191000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,190900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,190800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,190700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,190600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,190500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,190400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,190300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,190200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,190100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,190000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,185900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,185800,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,185700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,185600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,185500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,185400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,185300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,185200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,185100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,185000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,184900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,184800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,184700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,184600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,184500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,184400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,184300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,184200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,184100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,184000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,183900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,183800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,183700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,183600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,183500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,183400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,183300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,183200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,183100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,183000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,182900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,182800,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,182700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,182600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,182500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,182400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,182300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,182200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,182100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,182000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,181900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,181800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,181700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,181600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,181500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,181400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,181300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,181200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,181100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,181000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,180900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,180800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,180700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,180600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,180500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,180400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,180300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,180200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,180100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,180000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,175900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,175800,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,175700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,175600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,175500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,175400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,175300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,175200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,175100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,175000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,174900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,174800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,174700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,174600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,174500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,174400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,174300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,174200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,174100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,174000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,173900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,173800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,173700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,173600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,173500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,173400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,173300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,173200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,173100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,173000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,172900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,172800,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,172700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,172600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,172500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,172400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,172300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,172200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,172100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,172000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,171900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,171800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,171700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,171600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,171500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,171400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,171300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,171200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,171100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,171000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,170900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,170800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,170700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,170600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,170500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,170400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,170300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,170200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,170100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,170000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,165900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,165800,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,165700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,165600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,165500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,165400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,165300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,165200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,165100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,165000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,164900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,164800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,164700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,164600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,164500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,164400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,164300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,164200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,164100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,164000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,163900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,163800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,163700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,163600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,163500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,163400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,163300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,163200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,163100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,163000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,162900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,162800,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,162700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,162600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,162500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,162400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,162300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,162200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,162100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,162000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,161900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,161800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,161700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,161600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,161500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,161400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,161300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,161200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,161100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,161000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,160900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,160800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,160700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,160600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,160500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,160400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,160300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,160200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,160100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,160000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,155900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,155800,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,155700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,155600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,155500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,155400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,155300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,155200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,155100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,155000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,154900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,154800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,154700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,154600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,154500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,154400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,154300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,154200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,154100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,154000,2596784625,44250,44250,44250,44250,0
|
||||
20250318,153900,2596784625,44250,44250,44250,44250,0
|
||||
20250318,153800,2596784625,44250,44250,44250,44250,0
|
||||
20250318,153700,2596784625,44250,44250,44250,44250,0
|
||||
20250318,153600,2596784625,44250,44250,44250,44250,0
|
||||
20250318,153500,2596784625,44250,44250,44250,44250,0
|
||||
20250318,153400,2596784625,44250,44250,44250,44250,0
|
||||
20250318,153300,2596784625,44250,44250,44250,44250,0
|
||||
20250318,153200,2596784625,44250,44250,44250,44250,0
|
||||
20250318,153100,2596784625,44250,44250,44250,44250,0
|
||||
20250318,153000,2596784625,44250,44250,44250,44250,1183
|
||||
20250318,152900,2544436875,44300,44300,44300,44300,0
|
||||
20250318,152800,2544436875,44300,44300,44300,44300,0
|
||||
20250318,152700,2544436875,44300,44300,44300,44300,0
|
||||
20250318,152600,2544436875,44300,44300,44300,44300,0
|
||||
20250318,152500,2544436875,44300,44300,44300,44300,0
|
||||
20250318,152400,2544436875,44300,44300,44300,44300,0
|
||||
20250318,152300,2544436875,44300,44300,44300,44300,0
|
||||
20250318,152200,2544436875,44300,44300,44300,44300,0
|
||||
20250318,152100,2544436875,44300,44300,44300,44300,0
|
||||
20250318,152000,2544436875,44300,44300,44300,44300,0
|
||||
20250318,151900,2544436875,44300,44050,44300,44050,216
|
||||
20250318,151800,2534908075,44050,44150,44300,44050,288
|
||||
20250318,151700,2522205025,44100,44050,44300,44050,173
|
||||
20250318,151600,2514556875,44300,44300,44300,44050,251
|
||||
20250318,151500,2503449425,44050,44150,44300,44050,592
|
||||
20250318,151400,2477311825,44150,44250,44300,44150,47
|
||||
20250318,151300,2475232875,44100,44200,44250,44100,366
|
||||
20250318,151200,2459046875,44150,44300,44300,44150,140
|
||||
20250318,151100,2452858625,44150,44250,44300,44100,310
|
||||
20250318,151000,2439148625,44300,44300,44300,44250,175
|
||||
20250318,150900,2431396975,44150,44300,44350,44150,181
|
||||
20250318,150800,2423387175,44300,44250,44350,44200,175
|
||||
20250318,150700,2415635625,44100,44300,44300,44100,119
|
||||
20250318,150600,2410378625,44150,44250,44300,44150,325
|
||||
20250318,150500,2396000825,44300,44300,44300,44250,77
|
||||
20250318,150400,2392592575,44300,44250,44300,44100,265
|
||||
20250318,150300,2380876575,44200,44250,44250,44200,134
|
||||
20250318,150200,2374947425,44250,44200,44250,44050,186
|
||||
20250318,150100,2366725875,44200,44150,44250,44100,158
|
||||
20250318,150000,2359743325,44150,44200,44250,44050,115
|
||||
20250318,145900,2354666675,44200,44150,44200,44150,170
|
||||
20250318,145800,2347153625,44200,44150,44200,44050,288
|
||||
20250318,145700,2334441425,44150,44150,44200,44050,61
|
||||
20250318,145600,2331752775,44200,44200,44250,44050,241
|
||||
20250318,145500,2321097725,44250,44250,44250,44000,108
|
||||
20250318,145400,2316334275,44250,44150,44250,44100,217
|
||||
20250318,145300,2306744825,44000,44150,44150,44000,134
|
||||
20250318,145200,2300837125,44150,44000,44200,44000,172
|
||||
20250318,145100,2293246175,44200,44200,44200,44050,296
|
||||
20250318,145000,2280169725,44150,44150,44200,44100,41
|
||||
20250318,144900,2278359575,44050,44150,44200,44050,395
|
||||
20250318,144800,2260935275,44150,44100,44200,44000,80
|
||||
20250318,144700,2257408875,44100,44100,44150,44100,275
|
||||
20250318,144600,2245268925,44100,44050,44150,44050,204
|
||||
20250318,144500,2236268875,44150,44100,44150,44100,60
|
||||
20250318,144400,2233620775,44150,44150,44200,44000,392
|
||||
20250318,144300,2216334625,44100,44050,44150,44050,69
|
||||
20250318,144200,2213292225,44150,44100,44150,44000,249
|
||||
20250318,144100,2202307975,44150,44050,44150,44050,334
|
||||
20250318,144000,2187578175,44050,44050,44100,44050,113
|
||||
20250318,143900,2182598525,44050,44000,44100,44000,217
|
||||
20250318,143800,2173035275,44100,44200,44200,44000,121
|
||||
20250318,143700,2167696125,44200,44100,44200,44000,217
|
||||
20250318,143600,2158116525,44050,44150,44200,44000,126
|
||||
20250318,143500,2152554875,43950,44150,44200,43950,1223
|
||||
20250318,143400,2098699775,44200,44100,44250,44050,200
|
||||
20250318,143300,2089861875,44200,44200,44200,44050,104
|
||||
20250318,143200,2085274575,44200,44100,44200,44100,220
|
||||
20250318,143100,2075572375,44200,44150,44200,44050,140
|
||||
20250318,143000,2069397025,44200,44200,44200,44050,218
|
||||
20250318,142900,2059771025,44200,44150,44250,44100,292
|
||||
20250318,142800,2046869275,44150,44100,44200,44050,89
|
||||
20250318,142700,2042945825,44100,44150,44200,44100,198
|
||||
20250318,142600,2034204125,44200,44100,44250,44050,90
|
||||
20250318,142500,2030234275,44100,44100,44250,44100,176
|
||||
20250318,142400,2022465975,44100,44250,44250,44050,242
|
||||
20250318,142300,2011797475,44250,44100,44250,44100,70
|
||||
20250318,142200,2008705425,44050,44250,44250,44050,315
|
||||
20250318,142100,1994811925,44250,44150,44300,44100,266
|
||||
20250318,142000,1983068975,44300,44200,44300,44150,63
|
||||
20250318,141900,1980284825,44200,44150,44200,44100,80
|
||||
20250318,141800,1976752675,44200,44300,44300,44200,104
|
||||
20250318,141700,1972148275,44100,44200,44300,44100,103
|
||||
20250318,141600,1967600075,44200,44200,44200,44150,85
|
||||
20250318,141500,1963845725,44150,44250,44250,44150,67
|
||||
20250318,141400,1960886575,44250,44200,44300,44200,120
|
||||
20250318,141300,1955574825,44150,44200,44200,44150,102
|
||||
20250318,141200,1951069275,44300,44200,44300,44150,116
|
||||
20250318,141100,1945941275,44200,44250,44300,44200,87
|
||||
20250318,141000,1942090325,44200,44200,44200,44100,165
|
||||
20250318,140900,1934802325,44250,44200,44250,44200,78
|
||||
20250318,140800,1931354475,44250,44150,44250,44100,96
|
||||
20250318,140700,1927116025,44150,44250,44250,44150,75
|
||||
20250318,140600,1923801025,44200,44150,44250,44100,143
|
||||
20250318,140500,1917486175,44250,44200,44250,44150,78
|
||||
20250318,140400,1914035825,44100,44250,44250,44100,65
|
||||
20250318,140300,1911167475,44250,44100,44250,44000,151
|
||||
20250318,140200,1904503925,44050,44150,44250,44000,309
|
||||
20250318,140100,1890884225,44250,44050,44250,44000,87
|
||||
20250318,140000,1887046225,44100,44200,44300,44000,591
|
||||
20250318,135900,1860982775,44150,44200,44300,44100,160
|
||||
20250318,135800,1853908825,44150,44250,44250,44150,119
|
||||
20250318,135700,1848649675,44200,44200,44300,44100,143
|
||||
20250318,135600,1842335075,44300,44200,44300,44150,81
|
||||
20250318,135500,1838751275,44300,44150,44300,44100,338
|
||||
20250318,135400,1823829125,44200,44200,44300,44150,88
|
||||
20250318,135300,1819938675,44300,44250,44300,44150,200
|
||||
20250318,135200,1811104175,44350,44250,44350,44150,181
|
||||
20250318,135100,1803094275,44350,44350,44350,44350,10
|
||||
20250318,135000,1802650775,44300,44300,44300,44150,148
|
||||
20250318,134900,1796107575,44300,44300,44350,44250,57
|
||||
20250318,134800,1793583275,44250,44250,44350,44150,114
|
||||
20250318,134700,1788536825,44300,44250,44350,44200,91
|
||||
20250318,134600,1784508125,44350,44300,44350,44150,90
|
||||
20250318,134500,1780528575,44300,44150,44350,44150,96
|
||||
20250318,134400,1776282475,44350,44250,44350,44200,225
|
||||
20250318,134300,1766330975,44350,44400,44400,44150,156
|
||||
20250318,134200,1759426175,44100,44450,44450,44100,517
|
||||
20250318,134100,1736592675,44450,44300,44450,44200,188
|
||||
20250318,134000,1728262125,44400,44400,44400,44300,56
|
||||
20250318,133900,1725777625,44350,44400,44400,44200,159
|
||||
20250318,133800,1718726975,44250,44400,44400,44250,93
|
||||
20250318,133700,1714599425,44400,44350,44400,44200,137
|
||||
20250318,133600,1708536425,44350,44300,44400,44200,104
|
||||
20250318,133500,1703929425,44350,44300,44400,44250,32
|
||||
20250318,133400,1702512025,44400,44350,44450,44200,181
|
||||
20250318,133300,1694490675,44400,44350,44400,44300,129
|
||||
20250318,133200,1688763925,44300,44300,44350,44200,114
|
||||
20250318,133100,1683718125,44350,44350,44350,44300,13
|
||||
20250318,133000,1683141825,44400,44200,44400,44150,300
|
||||
20250318,132900,1669842325,44200,44250,44350,44200,145
|
||||
20250318,132800,1663432125,44350,44400,44400,44150,109
|
||||
20250318,132700,1658613275,44250,44400,44400,44250,96
|
||||
20250318,132600,1654358375,44150,44300,44400,44150,201
|
||||
20250318,132500,1645459925,44300,44250,44300,44200,70
|
||||
20250318,132400,1642364775,44250,44300,44350,44250,52
|
||||
20250318,132300,1640062225,44300,44300,44350,44150,113
|
||||
20250318,132200,1635059975,44300,44350,44350,44250,129
|
||||
20250318,132100,1629345375,44350,44300,44350,44200,120
|
||||
20250318,132000,1624029475,44300,44350,44350,44300,9
|
||||
20250318,131900,1623630375,44300,44350,44350,44100,315
|
||||
20250318,131800,1609703775,44300,44300,44350,44300,27
|
||||
20250318,131700,1608507325,44200,44250,44350,44200,140
|
||||
20250318,131600,1602312225,44350,44400,44400,44150,116
|
||||
20250318,131500,1597176675,44400,44250,44400,44250,111
|
||||
20250318,131400,1592256975,44350,44250,44350,44200,182
|
||||
20250318,131300,1584205775,44250,44300,44350,44200,250
|
||||
20250318,131200,1573133875,44350,44300,44400,44150,104
|
||||
20250318,131100,1568525875,44300,44250,44300,44200,150
|
||||
20250318,131000,1561891675,44300,44400,44400,44150,129
|
||||
20250318,130900,1556186775,44400,44350,44400,44350,25
|
||||
20250318,130800,1555077875,44350,44250,44350,44150,160
|
||||
20250318,130700,1547994475,44150,44350,44350,44150,246
|
||||
20250318,130600,1537114975,44300,44350,44350,44300,60
|
||||
20250318,130500,1534456125,44300,44300,44350,44150,99
|
||||
20250318,130400,1530076575,44350,44200,44400,44150,150
|
||||
20250318,130300,1523440875,44200,44350,44400,44200,217
|
||||
20250318,130200,1513837425,44350,44350,44400,44300,143
|
||||
20250318,130100,1507497125,44450,44350,44450,44200,94
|
||||
20250318,130000,1503332675,44500,44450,44500,44200,138
|
||||
20250318,125900,1497210875,44450,44300,44450,44150,186
|
||||
20250318,125800,1488969325,44450,44450,44450,44200,128
|
||||
20250318,125700,1483295475,44400,44400,44450,44350,110
|
||||
20250318,125600,1478414025,44400,44450,44450,44200,63
|
||||
20250318,125500,1475625775,44300,44400,44400,44250,76
|
||||
20250318,125400,1472259225,44400,44300,44400,44200,113
|
||||
20250318,125300,1467252575,44350,44350,44450,44350,150
|
||||
20250318,125200,1460597325,44200,44350,44450,44200,106
|
||||
20250318,125100,1455899625,44350,44200,44450,44200,56
|
||||
20250318,125000,1453413975,44200,44400,44450,44200,114
|
||||
20250318,124900,1448360525,44450,44350,44450,44200,281
|
||||
20250318,124800,1435909575,44500,44250,44500,44250,115
|
||||
20250318,124700,1430805825,44250,44450,44500,44200,98
|
||||
20250318,124600,1426465325,44450,44350,44500,44350,97
|
||||
20250318,124500,1422158875,44350,44450,44450,44200,81
|
||||
20250318,124400,1418568475,44400,44400,44400,44400,50
|
||||
20250318,124300,1416348475,44400,44400,44500,44250,89
|
||||
20250318,124200,1412404225,44400,44200,44500,44200,89
|
||||
20250318,124100,1408448225,44200,44350,44400,44200,96
|
||||
20250318,124000,1404196775,44350,44300,44400,44250,94
|
||||
20250318,123900,1400031025,44350,44450,44450,44350,159
|
||||
20250318,123800,1392974325,44350,44350,44450,44200,134
|
||||
20250318,123700,1387035225,44450,44400,44450,44300,80
|
||||
20250318,123600,1383487125,44200,44400,44400,44200,90
|
||||
20250318,123500,1379502475,44350,44400,44400,44350,50
|
||||
20250318,123400,1377283425,44400,44450,44450,44200,112
|
||||
20250318,123300,1372318125,44400,44350,44400,44300,57
|
||||
20250318,123200,1369789425,44250,44350,44450,44250,619
|
||||
20250318,123100,1342363575,44350,44300,44450,44250,132
|
||||
20250318,123000,1336508875,44350,44350,44450,44300,177
|
||||
20250318,122900,1328659075,44350,44300,44450,44250,101
|
||||
20250318,122800,1324186575,44300,44350,44450,44300,62
|
||||
20250318,122700,1321434275,44450,44400,44450,44250,277
|
||||
20250318,122600,1309152125,44500,44400,44500,44350,119
|
||||
20250318,122500,1303867375,44300,44500,44500,44300,64
|
||||
20250318,122400,1301029475,44500,44500,44500,44350,105
|
||||
20250318,122300,1296364675,44500,44400,44500,44300,127
|
||||
20250318,122200,1290725025,44400,44400,44500,44300,102
|
||||
20250318,122100,1286198375,44500,44500,44500,44450,71
|
||||
20250318,122000,1283040325,44500,44450,44500,44300,138
|
||||
20250318,121900,1276912750,44425,44450,44450,44425,35
|
||||
20250318,121800,1275357025,44450,44450,44450,44300,150
|
||||
20250318,121700,1268704025,44450,44450,44500,44450,59
|
||||
20250318,121600,1266081275,44450,44500,44500,44300,159
|
||||
20250318,121500,1259016425,44500,44550,44550,44300,57
|
||||
20250318,121400,1256481875,44350,44400,44550,44350,94
|
||||
20250318,121300,1252306050,44400,44450,44450,44350,95
|
||||
20250318,121200,1248090500,44550,44400,44550,44400,91
|
||||
20250318,121100,1244041050,44500,44500,44500,44350,116
|
||||
20250318,121000,1238886750,44500,44500,44550,44450,63
|
||||
20250318,120900,1236084000,44500,44450,44500,44300,137
|
||||
20250318,120800,1229997850,44500,44500,44500,44450,37
|
||||
20250318,120700,1228352600,44500,44500,44500,44300,92
|
||||
20250318,120600,1224266900,44450,44350,44500,44350,78
|
||||
20250318,120500,1220798050,44350,44500,44550,44350,138
|
||||
20250318,120400,1214662900,44550,44450,44550,44300,106
|
||||
20250318,120300,1209956350,44450,44450,44450,44400,18
|
||||
20250318,120200,1209156700,44400,44500,44500,44300,112
|
||||
20250318,120100,1204184550,44500,44450,44500,44400,110
|
||||
20250318,120000,1199294800,44500,44450,44500,44300,127
|
||||
20250318,115900,1193653900,44400,44450,44450,44400,54
|
||||
20250318,115800,1191254050,44450,44500,44500,44350,135
|
||||
20250318,115700,1185253750,44500,44450,44500,44450,40
|
||||
20250318,115600,1183474950,44500,44450,44500,44300,87
|
||||
20250318,115500,1179611000,44450,44500,44500,44300,104
|
||||
20250318,115400,1174991600,44500,44500,44500,44450,84
|
||||
20250318,115300,1171253700,44500,44500,44500,44300,118
|
||||
20250318,115200,1166012800,44500,44450,44500,44450,48
|
||||
20250318,115100,1163877700,44500,44500,44500,44300,88
|
||||
20250318,115000,1159971500,44550,44500,44550,44350,102
|
||||
20250318,114900,1155436100,44550,44500,44550,44350,101
|
||||
20250318,114800,1150946300,44500,44450,44500,44400,59
|
||||
20250318,114700,1148323250,44450,44450,44550,44300,142
|
||||
20250318,114600,1142013800,44500,44400,44500,44300,101
|
||||
20250318,114500,1137530100,44500,44500,44500,44300,140
|
||||
20250318,114400,1131318200,44500,44500,44550,44300,115
|
||||
20250318,114300,1126206150,44500,44500,44500,44500,77
|
||||
20250318,114200,1122779650,44500,44350,44500,44300,57
|
||||
20250318,114100,1120252850,44400,44500,44550,44400,51
|
||||
20250318,114000,1117983900,44500,44500,44550,44350,93
|
||||
20250318,113900,1113852800,44550,44500,44550,44350,73
|
||||
20250318,113800,1110601900,44500,44450,44500,44350,114
|
||||
20250318,113700,1105537650,44450,44450,44550,44450,64
|
||||
20250318,113600,1102692600,44450,44500,44550,44350,135
|
||||
20250318,113500,1096693700,44500,44550,44600,44350,122
|
||||
20250318,113400,1091267900,44600,44550,44600,44550,20
|
||||
20250318,113300,1090376700,44500,44500,44550,44300,110
|
||||
20250318,113200,1085488800,44450,44500,44550,44300,276
|
||||
20250318,113100,1073242600,44550,44500,44550,44350,109
|
||||
20250318,113000,1068398550,44550,44550,44550,44450,9
|
||||
20250318,112900,1067997900,44550,44450,44550,44400,231
|
||||
20250318,112800,1057735800,44450,44450,44500,44400,91
|
||||
20250318,112700,1053691000,44450,44350,44450,44350,386
|
||||
20250318,112600,1036555950,44350,44450,44450,44300,230
|
||||
20250318,112500,1026344150,44450,44500,44500,44350,158
|
||||
20250318,112400,1019322750,44500,44500,44500,44350,87
|
||||
20250318,112300,1015458250,44500,44450,44500,44450,33
|
||||
20250318,112200,1013990600,44450,44500,44500,44350,231
|
||||
20250318,112100,1003736600,44500,44500,44500,44450,67
|
||||
20250318,112000,1000755200,44500,44550,44600,44400,241
|
||||
20250318,111900,990046700,44550,44400,44600,44400,37
|
||||
20250318,111800,988398100,44400,44500,44600,44400,110
|
||||
20250318,111700,983503950,44550,44550,44600,44400,137
|
||||
20250318,111600,977403000,44600,44550,44600,44500,61
|
||||
20250318,111500,974683600,44600,44600,44600,44400,95
|
||||
20250318,111400,970454050,44600,44600,44600,44600,15
|
||||
20250318,111300,969785050,44600,44500,44650,44450,149
|
||||
20250318,111200,963150350,44500,44500,44500,44450,19
|
||||
20250318,111100,962305000,44450,44600,44650,44450,135
|
||||
20250318,111000,956291600,44600,44600,44650,44500,86
|
||||
20250318,110900,952456850,44500,44600,44700,44500,96
|
||||
20250318,110800,948178950,44700,44650,44700,44450,70
|
||||
20250318,110700,945060300,44650,44650,44700,44600,60
|
||||
20250318,110600,942381800,44600,44600,44650,44500,112
|
||||
20250318,110500,937391600,44600,44600,44600,44600,46
|
||||
20250318,110400,935340000,44650,44650,44700,44500,445
|
||||
20250318,110300,915526500,44700,44700,44700,44550,58
|
||||
20250318,110200,912941700,44650,44650,44650,44550,233
|
||||
20250318,110100,902550200,44650,44650,44750,44550,47
|
||||
20250318,110000,900452450,44550,44750,44750,44550,84
|
||||
20250318,105900,896701600,44750,44750,44750,44550,127
|
||||
20250318,105800,891026700,44700,44750,44800,44700,50
|
||||
20250318,105700,888790150,44750,44800,44800,44600,58
|
||||
20250318,105600,886199300,44800,44750,44800,44700,64
|
||||
20250318,105500,883334900,44700,44800,44800,44550,169
|
||||
20250318,105400,875780000,44800,44650,44800,44650,809
|
||||
20250318,105300,839584000,44650,44650,44750,44550,82
|
||||
20250318,105200,835924150,44650,44750,44750,44650,46
|
||||
20250318,105100,833867450,44550,44700,44750,44550,137
|
||||
20250318,105000,827748150,44700,44750,44750,44550,73
|
||||
20250318,104900,824490600,44750,44650,44750,44650,53
|
||||
20250318,104800,822121850,44650,44700,44700,44500,111
|
||||
20250318,104700,817167650,44650,44650,44650,44600,53
|
||||
20250318,104600,814801700,44650,44700,44700,44500,228
|
||||
20250318,104500,804651450,44650,44650,44700,44600,48
|
||||
20250318,104400,802508200,44650,44650,44750,44500,150
|
||||
20250318,104300,795815000,44650,44750,44750,44600,18
|
||||
20250318,104200,795011450,44500,44650,44750,44500,100
|
||||
20250318,104100,790553650,44650,44650,44700,44500,114
|
||||
20250318,104000,785469400,44650,44600,44650,44550,100
|
||||
20250318,103900,781004600,44500,44650,44650,44450,69
|
||||
20250318,103800,777934800,44600,44650,44700,44600,101
|
||||
20250318,103700,773423700,44700,44600,44700,44500,203
|
||||
20250318,103600,764380500,44600,44750,44750,44550,154
|
||||
20250318,103500,757515800,44800,44800,44800,44550,78
|
||||
20250318,103400,754030700,44750,44750,44800,44750,61
|
||||
20250318,103300,751299500,44600,44700,44800,44600,168
|
||||
20250318,103200,743784750,44700,44800,44800,44600,86
|
||||
20250318,103100,739941250,44800,44750,44800,44750,33
|
||||
20250318,103000,738464150,44750,44750,44750,44450,70
|
||||
20250318,102900,735341650,44750,44700,44750,44700,127
|
||||
20250318,102800,729659350,44650,44600,44750,44500,59
|
||||
20250318,102700,727032300,44700,44750,44750,44550,74
|
||||
20250318,102600,723722550,44500,44700,44800,44500,191
|
||||
20250318,102500,715196700,44650,44700,44700,44650,31
|
||||
20250318,102400,713812150,44500,44750,44800,44500,599
|
||||
20250318,102300,687013000,44750,44500,44750,44400,1025
|
||||
20250318,102200,641257050,44550,44500,44550,44450,96
|
||||
20250318,102100,636984650,44500,44500,44550,44400,86
|
||||
20250318,102000,633162350,44550,44550,44550,44450,83
|
||||
20250318,101900,629470000,44450,44500,44550,44400,123
|
||||
20250318,101800,624001400,44500,44350,44500,44350,108
|
||||
20250318,101700,619197100,44550,44550,44550,44300,72
|
||||
20250318,101600,616002600,44550,44450,44550,44450,43
|
||||
20250318,101500,614087750,44450,44500,44550,44300,167
|
||||
20250318,101400,606668700,44500,44400,44500,44300,93
|
||||
20250318,101300,602537400,44450,44500,44500,44450,6
|
||||
20250318,101200,602270450,44550,44450,44550,44300,94
|
||||
20250318,101100,598096950,44450,44450,44550,44400,90
|
||||
20250318,101000,594093300,44400,44450,44550,44350,143
|
||||
20250318,100900,587749650,44550,44400,44550,44400,80
|
||||
20250318,100800,584193600,44500,44500,44550,44300,75
|
||||
20250318,100700,580866550,44550,44400,44550,44400,88
|
||||
20250318,100600,576955250,44450,44400,44450,44300,71
|
||||
20250318,100500,573806400,44500,44300,44550,44300,124
|
||||
20250318,100400,568304450,44350,44550,44550,44350,122
|
||||
20250318,100300,562882650,44550,44350,44550,44300,85
|
||||
20250318,100200,559109900,44550,44300,44550,44300,116
|
||||
20250318,100100,553965050,44400,44550,44550,44300,246
|
||||
20250318,100000,543056950,44400,44450,44550,44400,87
|
||||
20250318,095900,539189750,44400,44400,44450,44350,77
|
||||
20250318,095800,535773500,44450,44600,44600,44400,35
|
||||
20250318,095700,534214050,44300,44550,44550,44300,57
|
||||
20250318,095600,531685550,44450,44500,44600,44450,119
|
||||
20250318,095500,526383650,44350,44450,44550,44350,455
|
||||
20250318,095400,506151500,44450,44450,44450,44250,81
|
||||
20250318,095300,502557850,44450,44450,44450,44450,12
|
||||
20250318,095200,502024450,44400,44350,44400,44250,134
|
||||
20250318,095100,496084500,44300,44450,44450,44300,25
|
||||
20250318,095000,494975000,44450,44500,44500,44300,84
|
||||
20250318,094900,491247950,44500,44350,44500,44350,85
|
||||
20250318,094800,487466050,44250,44400,44500,44250,319
|
||||
20250318,094700,473305500,44400,44400,44400,44350,32
|
||||
20250318,094600,471885000,44400,44400,44450,44200,139
|
||||
20250318,094500,465735200,44450,44350,44450,44250,161
|
||||
20250318,094400,458593150,44250,44450,44450,44250,114
|
||||
20250318,094300,453547600,44500,44300,44500,44250,137
|
||||
20250318,094200,447478300,44300,44500,44500,44300,20
|
||||
20250318,094100,446590900,44500,44350,44500,44300,524
|
||||
20250318,094000,423359150,44450,44300,44500,44300,9
|
||||
20250318,093900,422959950,44300,44400,44500,44300,326
|
||||
20250318,093800,408489250,44400,44350,44400,44350,117
|
||||
20250318,093700,403298250,44150,44300,44400,44150,57
|
||||
20250318,093600,400777150,44300,44400,44400,44150,93
|
||||
20250318,093500,396660800,44400,44450,44450,44400,2
|
||||
20250318,093400,396571950,44550,44400,44550,44150,156
|
||||
20250318,093300,389650100,44400,44200,44550,44200,109
|
||||
20250318,093200,384830200,44200,44400,44450,44150,83
|
||||
20250318,093100,381152450,44550,44550,44550,44350,59
|
||||
20250318,093000,378527050,44300,44350,44500,44100,145
|
||||
20250318,092900,372094850,44300,44550,44550,44100,387
|
||||
20250318,092800,354965550,44400,44650,44650,44400,102
|
||||
20250318,092700,350429600,44650,44400,44650,44250,844
|
||||
20250318,092600,312875800,44450,44450,44450,44450,13
|
||||
20250318,092500,312297950,44450,44400,44450,44150,85
|
||||
20250318,092400,308535900,44400,44450,44500,44150,607
|
||||
20250318,092300,281665100,44450,44500,44550,44300,174
|
||||
20250318,092200,273932150,44450,44500,44500,44400,71
|
||||
20250318,092100,270778350,44500,44300,44500,44300,86
|
||||
20250318,092000,266959100,44300,44500,44500,44300,106
|
||||
20250318,091900,262256300,44550,44350,44550,44300,794
|
||||
20250318,091800,227035450,44350,44600,44650,44350,572
|
||||
20250318,091700,201593100,44650,44650,44700,44550,154
|
||||
20250318,091600,194717450,44650,44650,44700,44550,153
|
||||
20250318,091500,187889400,44600,44650,44650,44450,211
|
||||
20250318,091400,178477200,44700,44600,44700,44400,203
|
||||
20250318,091300,169432550,44650,44700,44700,44600,194
|
||||
20250318,091200,160769100,44700,44700,44700,44550,408
|
||||
20250318,091100,142552550,44650,44650,44650,44350,384
|
||||
20250318,091000,125444600,44600,44450,44600,44350,385
|
||||
20250318,090900,108301150,44450,44300,44500,44200,204
|
||||
20250318,090800,99262700,44500,44300,44500,44300,477
|
||||
20250318,090700,78078900,44300,44300,44300,44300,0
|
||||
20250318,090600,78078900,44300,44350,44350,44100,119
|
||||
20250318,090500,72825450,44350,44350,44350,44350,25
|
||||
20250318,090400,71716700,44350,44200,44400,44100,173
|
||||
20250318,090300,64052350,44200,44100,44200,44050,20
|
||||
20250318,090200,63169000,43900,44000,44000,43850,197
|
||||
20250318,090100,54527600,44000,44000,44250,43950,79
|
||||
20250318,090000,51044200,44250,44250,44250,44000,1157
|
||||
|
Reference in New Issue
Block a user