Update 2025-03-18 3772 candle_min
This commit is contained in:
723
251970/min/candle-20250318.csv
Normal file
723
251970/min/candle-20250318.csv
Normal file
@@ -0,0 +1,723 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,210100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,210000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,205900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,205800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,205700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,205600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,205500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,205400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,205300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,205200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,205100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,205000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,204900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,204800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,204700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,204600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,204500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,204400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,204300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,204200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,204100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,204000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,203900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,203800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,203700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,203600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,203500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,203400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,203300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,203200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,203100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,203000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,202900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,202800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,202700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,202600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,202500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,202400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,202300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,202200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,202100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,202000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,201900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,201800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,201700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,201600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,201500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,201400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,201300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,201200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,201100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,201000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,200900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,200800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,200700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,200600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,200500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,200400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,200300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,200200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,200100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,200000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,195900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,195800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,195700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,195600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,195500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,195400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,195300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,195200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,195100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,195000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,194900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,194800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,194700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,194600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,194500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,194400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,194300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,194200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,194100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,194000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,193900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,193800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,193700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,193600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,193500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,193400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,193300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,193200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,193100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,193000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,192900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,192800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,192700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,192600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,192500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,192400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,192300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,192200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,192100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,192000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,191900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,191800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,191700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,191600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,191500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,191400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,191300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,191200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,191100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,191000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,190900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,190800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,190700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,190600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,190500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,190400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,190300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,190200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,190100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,190000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,185900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,185800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,185700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,185600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,185500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,185400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,185300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,185200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,185100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,185000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,184900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,184800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,184700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,184600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,184500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,184400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,184300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,184200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,184100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,184000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,183900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,183800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,183700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,183600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,183500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,183400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,183300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,183200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,183100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,183000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,182900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,182800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,182700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,182600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,182500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,182400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,182300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,182200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,182100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,182000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,181900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,181800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,181700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,181600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,181500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,181400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,181300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,181200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,181100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,181000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,180900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,180800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,180700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,180600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,180500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,180400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,180300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,180200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,180100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,180000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,175900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,175800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,175700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,175600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,175500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,175400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,175300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,175200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,175100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,175000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,174900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,174800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,174700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,174600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,174500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,174400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,174300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,174200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,174100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,174000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,173900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,173800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,173700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,173600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,173500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,173400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,173300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,173200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,173100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,173000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,172900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,172800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,172700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,172600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,172500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,172400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,172300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,172200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,172100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,172000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,171900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,171800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,171700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,171600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,171500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,171400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,171300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,171200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,171100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,171000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,170900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,170800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,170700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,170600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,170500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,170400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,170300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,170200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,170100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,170000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,165900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,165800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,165700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,165600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,165500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,165400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,165300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,165200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,165100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,165000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,164900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,164800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,164700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,164600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,164500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,164400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,164300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,164200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,164100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,164000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,163900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,163800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,163700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,163600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,163500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,163400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,163300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,163200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,163100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,163000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,162900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,162800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,162700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,162600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,162500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,162400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,162300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,162200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,162100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,162000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,161900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,161800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,161700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,161600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,161500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,161400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,161300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,161200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,161100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,161000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,160900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,160800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,160700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,160600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,160500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,160400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,160300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,160200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,160100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,160000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,155900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,155800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,155700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,155600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,155500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,155400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,155300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,155200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,155100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,155000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,154900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,154800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,154700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,154600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,154500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,154400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,154300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,154200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,154100,1283278350,46500,46500,46500,46500,0
|
||||
20250318,154000,1283278350,46500,46500,46500,46500,0
|
||||
20250318,153900,1283278350,46500,46500,46500,46500,0
|
||||
20250318,153800,1283278350,46500,46500,46500,46500,0
|
||||
20250318,153700,1283278350,46500,46500,46500,46500,0
|
||||
20250318,153600,1283278350,46500,46500,46500,46500,0
|
||||
20250318,153500,1283278350,46500,46500,46500,46500,0
|
||||
20250318,153400,1283278350,46500,46500,46500,46500,0
|
||||
20250318,153300,1283278350,46500,46500,46500,46500,0
|
||||
20250318,153200,1283278350,46500,46500,46500,46500,0
|
||||
20250318,153100,1283278350,46500,46500,46500,46500,658
|
||||
20250318,153000,1283278350,46500,46500,46500,46500,658
|
||||
20250318,152900,1252681350,47000,47000,47000,47000,0
|
||||
20250318,152800,1252681350,47000,47000,47000,47000,0
|
||||
20250318,152700,1252681350,47000,47000,47000,47000,0
|
||||
20250318,152600,1252681350,47000,47000,47000,47000,0
|
||||
20250318,152500,1252681350,47000,47000,47000,47000,0
|
||||
20250318,152400,1252681350,47000,47000,47000,47000,0
|
||||
20250318,152300,1252681350,47000,47000,47000,47000,0
|
||||
20250318,152200,1252681350,47000,47000,47000,47000,0
|
||||
20250318,152100,1252681350,47000,47000,47000,47000,0
|
||||
20250318,152000,1252681350,47000,47000,47000,47000,0
|
||||
20250318,151900,1252681350,47000,46950,47100,46650,185
|
||||
20250318,151800,1243992800,46950,46750,46950,46750,357
|
||||
20250318,151700,1227282300,46750,46750,46750,46750,32
|
||||
20250318,151600,1225786300,46800,46850,46850,46650,277
|
||||
20250318,151500,1212843550,46850,46900,46950,46850,139
|
||||
20250318,151400,1206328300,46700,46800,46900,46650,183
|
||||
20250318,151300,1197759350,46800,46850,46850,46700,33
|
||||
20250318,151200,1196217050,46850,46700,46850,46650,152
|
||||
20250318,151100,1189106000,46700,46650,46900,46650,283
|
||||
20250318,151000,1175866250,46600,46600,46850,46600,134
|
||||
20250318,150900,1169603150,46600,46600,46800,46600,86
|
||||
20250318,150800,1165589550,46600,46600,46600,46600,34
|
||||
20250318,150700,1164005150,46600,46700,46800,46600,127
|
||||
20250318,150600,1158081050,46700,46650,46850,46650,64
|
||||
20250318,150500,1155092700,46850,46650,46850,46650,79
|
||||
20250318,150400,1151396750,46650,46800,46850,46650,119
|
||||
20250318,150300,1145838400,46650,46650,46800,46650,44
|
||||
20250318,150200,1143784450,46650,46650,46850,46650,60
|
||||
20250318,150100,1140981700,46850,46650,46850,46600,129
|
||||
20250318,150000,1134962950,46650,46700,46900,46650,79
|
||||
20250318,145900,1131272150,46700,46800,46800,46650,94
|
||||
20250318,145800,1126881750,46800,46800,46900,46650,209
|
||||
20250318,145700,1117120250,46800,46800,46900,46700,69
|
||||
20250318,145600,1113889650,46700,46800,46850,46700,65
|
||||
20250318,145500,1110849200,46700,46650,46900,46650,89
|
||||
20250318,145400,1106689450,46650,46650,46850,46650,72
|
||||
20250318,145300,1103324450,46600,46800,46900,46600,147
|
||||
20250318,145200,1096455500,46800,46800,46850,46700,96
|
||||
20250318,145100,1091966800,46750,46800,46850,46750,68
|
||||
20250318,145000,1088784200,46750,46600,46750,46600,36
|
||||
20250318,144900,1087103900,46750,46600,46750,46550,289
|
||||
20250318,144800,1073633100,46750,46750,46750,46600,49
|
||||
20250318,144700,1071343550,46700,46750,46800,46550,604
|
||||
20250318,144600,1043168000,46750,46900,46900,46750,85
|
||||
20250318,144500,1039190800,46900,46900,46900,46750,8
|
||||
20250318,144400,1038816500,46900,46750,46900,46750,80
|
||||
20250318,144300,1035067250,46900,46900,46900,46700,94
|
||||
20250318,144200,1030670300,46750,46900,46900,46750,22
|
||||
20250318,144100,1029639400,46850,46950,46950,46750,22
|
||||
20250318,144000,1028608300,46800,46800,46800,46700,130
|
||||
20250318,143900,1022528900,47000,46950,47000,46800,23
|
||||
20250318,143800,1021449650,46950,46850,46950,46750,25
|
||||
20250318,143700,1020277200,46850,46850,46950,46700,173
|
||||
20250318,143600,1012175750,46700,46700,46700,46700,9
|
||||
20250318,143500,1011755450,46900,46700,46900,46700,41
|
||||
20250318,143400,1009835950,46850,46650,46850,46650,110
|
||||
20250318,143300,1004695950,46850,46800,46850,46650,27
|
||||
20250318,143200,1003433400,46800,46800,46800,46650,24
|
||||
20250318,143100,1002311100,46800,46750,46800,46600,99
|
||||
20250318,143000,997693800,46750,46600,46750,46600,106
|
||||
20250318,142900,992743600,46600,46700,46750,46600,60
|
||||
20250318,142800,989944650,46700,46600,46750,46550,105
|
||||
20250318,142700,985050850,46600,46700,46700,46600,15
|
||||
20250318,142600,984351250,46700,46600,46700,46600,23
|
||||
20250318,142500,983278150,46600,46650,46750,46600,83
|
||||
20250318,142400,979409200,46750,46700,46750,46600,139
|
||||
20250318,142300,972928800,46600,46700,46750,46600,22
|
||||
20250318,142200,971902100,46600,46650,46650,46600,161
|
||||
20250318,142100,964398300,46650,46700,46750,46650,30
|
||||
20250318,142000,962997650,46650,46600,46750,46600,42
|
||||
20250318,141900,961037050,46600,46650,46650,46600,181
|
||||
20250318,141800,952601650,46750,46650,46750,46650,19
|
||||
20250318,141700,951714000,46700,46650,46700,46650,16
|
||||
20250318,141600,950967300,46650,46650,46650,46650,66
|
||||
20250318,141500,947888400,46650,46700,46750,46650,17
|
||||
20250318,141400,947094300,46650,46700,46800,46650,46
|
||||
20250318,141300,944944450,46700,46700,46700,46700,74
|
||||
20250318,141200,941488650,46700,46700,46700,46700,7
|
||||
20250318,141100,941161750,46700,46700,46850,46700,36
|
||||
20250318,141000,939477150,46700,46800,46800,46700,83
|
||||
20250318,140900,935599750,46800,46800,46800,46800,22
|
||||
20250318,140800,934570150,46700,46750,46800,46700,299
|
||||
20250318,140700,920591000,46750,46800,46800,46750,67
|
||||
20250318,140600,917458250,46800,46700,46800,46700,39
|
||||
20250318,140500,915634300,46700,46700,46750,46600,36
|
||||
20250318,140400,913953450,46600,46650,46650,46600,81
|
||||
20250318,140300,910177900,46750,46600,46750,46600,25
|
||||
20250318,140200,909011200,46600,46650,46750,46600,246
|
||||
20250318,140100,897540000,46600,46700,46800,46600,429
|
||||
20250318,140000,877535100,46750,46700,46750,46650,52
|
||||
20250318,135900,875106825,46750,46650,46750,46650,28
|
||||
20250318,135800,873799575,46650,46800,46800,46650,82
|
||||
20250318,135700,869970875,46800,46700,46800,46700,48
|
||||
20250318,135600,867726325,46700,46700,46700,46700,9
|
||||
20250318,135500,867306025,46700,46750,46800,46700,187
|
||||
20250318,135400,858570425,46750,46750,46750,46750,13
|
||||
20250318,135300,857962675,46750,46700,46750,46700,35
|
||||
20250318,135200,856326875,46700,46750,46750,46700,70
|
||||
20250318,135100,853055525,46850,46800,46850,46750,74
|
||||
20250318,135000,849592275,46750,46800,46800,46750,9
|
||||
20250318,134900,849171225,46900,46850,46900,46750,102
|
||||
20250318,134800,844397725,46900,46900,46900,46900,31
|
||||
20250318,134700,842943825,47000,47000,47000,47000,19
|
||||
20250318,134600,842050825,47000,47000,47000,47000,92
|
||||
20250318,134500,837726825,47000,47000,47100,47000,180
|
||||
20250318,134400,829258775,47050,47150,47150,47000,16
|
||||
20250318,134300,828505825,47150,47100,47150,46950,96
|
||||
20250318,134200,823993075,47000,46850,47000,46800,93
|
||||
20250318,134100,819637225,46950,46850,46950,46850,19
|
||||
20250318,134000,818746275,46950,46900,46950,46850,93
|
||||
20250318,133900,814385025,46900,47000,47000,46900,22
|
||||
20250318,133800,813352625,46950,47100,47100,46950,132
|
||||
20250318,133700,807144325,47100,47100,47100,47100,72
|
||||
20250318,133600,803753125,47100,47100,47100,47100,20
|
||||
20250318,133500,802811125,47100,47100,47100,47100,4
|
||||
20250318,133400,802622725,47100,47150,47150,47100,65
|
||||
20250318,133300,799558075,47150,47150,47150,47150,12
|
||||
20250318,133200,798992275,47150,47200,47200,47150,3
|
||||
20250318,133100,798850775,47150,47150,47250,47150,98
|
||||
20250318,133000,794228075,47250,47250,47250,47250,0
|
||||
20250318,132900,794228075,47250,47150,47250,47150,3
|
||||
20250318,132800,794086425,47300,47200,47300,47150,67
|
||||
20250318,132700,790926725,47300,47250,47300,47250,43
|
||||
20250318,132600,788894725,47250,47250,47250,47250,7
|
||||
20250318,132500,788563975,47250,47250,47250,47250,68
|
||||
20250318,132400,785350975,47250,47250,47250,47250,8
|
||||
20250318,132300,784972975,47250,47200,47400,47150,48
|
||||
20250318,132200,782706025,47200,47150,47200,47100,101
|
||||
20250318,132100,777944625,47150,47150,47150,47150,6
|
||||
20250318,132000,777661725,47150,47150,47150,47150,5
|
||||
20250318,131900,777425975,47150,47200,47200,47150,68
|
||||
20250318,131800,774217975,47200,47200,47200,47200,7
|
||||
20250318,131700,773887575,47250,47250,47250,47250,1
|
||||
20250318,131600,773840325,47250,47250,47250,47200,168
|
||||
20250318,131500,765903425,47250,47250,47250,47250,18
|
||||
20250318,131400,765052925,47250,47250,47250,47250,2
|
||||
20250318,131300,764958425,47250,47250,47250,47250,70
|
||||
20250318,131200,761650925,47250,47250,47250,47250,4
|
||||
20250318,131100,761461925,47250,47250,47250,47250,0
|
||||
20250318,131000,761461925,47250,47250,47250,47250,88
|
||||
20250318,130900,757303925,47250,47250,47250,47250,4
|
||||
20250318,130800,757114925,47250,47250,47250,47250,2
|
||||
20250318,130700,757020425,47250,47300,47350,47250,151
|
||||
20250318,130600,749885025,47300,47250,47350,47250,36
|
||||
20250318,130500,748182075,47250,47250,47250,47250,36
|
||||
20250318,130400,746481075,47250,47400,47400,47250,1114
|
||||
20250318,130300,693757925,47400,47400,47400,47400,5
|
||||
20250318,130200,693520925,47400,47400,47400,47400,7
|
||||
20250318,130100,693189125,47400,47400,47400,47400,3
|
||||
20250318,130000,693046925,47400,47350,47400,47350,8
|
||||
20250318,125900,692667775,47400,47400,47400,47400,15
|
||||
20250318,125800,691956775,47500,47350,47500,47350,53
|
||||
20250318,125700,689442325,47350,47350,47350,47350,118
|
||||
20250318,125600,683855025,47350,47350,47350,47350,2
|
||||
20250318,125500,683760325,47350,47350,47350,47350,21
|
||||
20250318,125400,682765975,47350,47350,47350,47350,30
|
||||
20250318,125300,681345475,47350,47350,47350,47350,15
|
||||
20250318,125200,680635225,47350,47350,47350,47350,6
|
||||
20250318,125100,680351125,47350,47350,47350,47350,15
|
||||
20250318,125000,679640875,47400,47400,47400,47400,0
|
||||
20250318,124900,679640875,47400,47400,47400,47350,17
|
||||
20250318,124800,678835825,47400,47400,47400,47350,34
|
||||
20250318,124700,677224875,47400,47350,47400,47350,38
|
||||
20250318,124600,675424875,47350,47200,47350,47200,95
|
||||
20250318,124500,670932925,47200,47200,47200,47200,11
|
||||
20250318,124400,670413725,47200,47200,47200,47200,21
|
||||
20250318,124300,669422525,47200,47200,47200,47200,8
|
||||
20250318,124200,669044925,47200,47150,47200,47150,58
|
||||
20250318,124100,666307425,47150,47150,47150,47150,2
|
||||
20250318,124000,666213125,47150,47150,47150,47150,23
|
||||
20250318,123900,665128675,47150,47150,47150,47150,8
|
||||
20250318,123800,664751475,47150,47150,47150,47150,16
|
||||
20250318,123700,663997075,47150,47150,47150,47150,5
|
||||
20250318,123600,663761325,47150,47150,47150,47150,6
|
||||
20250318,123500,663478425,47150,47150,47150,47150,16
|
||||
20250318,123400,662724025,47150,47150,47150,47150,3
|
||||
20250318,123300,662582575,47250,47250,47250,47250,0
|
||||
20250318,123200,662582575,47250,47150,47250,47150,26
|
||||
20250318,123100,661355525,47150,47150,47150,47150,3
|
||||
20250318,123000,661214075,47250,47150,47250,47150,17
|
||||
20250318,122900,660411675,47150,47150,47150,47150,6
|
||||
20250318,122800,660128775,47150,47150,47150,47150,18
|
||||
20250318,122700,659280075,47200,47200,47200,47200,3
|
||||
20250318,122600,659138475,47200,47200,47200,47200,16
|
||||
20250318,122500,658383275,47200,47250,47250,47200,13
|
||||
20250318,122400,657769575,47250,47250,47250,47250,14
|
||||
20250318,122300,657108075,47250,47200,47250,47200,5
|
||||
20250318,122200,656871950,47200,47200,47200,47200,9
|
||||
20250318,122100,656447150,47250,47250,47250,47250,21
|
||||
20250318,122000,655454900,47300,47300,47300,47300,23
|
||||
20250318,121900,654367000,47300,47250,47300,47250,44
|
||||
20250318,121800,652287550,47250,47250,47250,47250,58
|
||||
20250318,121700,649547050,47250,47250,47250,47250,2
|
||||
20250318,121600,649452550,47300,47250,47300,47200,23
|
||||
20250318,121500,648366150,47250,47250,47250,47250,5
|
||||
20250318,121400,648129900,47250,47250,47250,47200,25
|
||||
20250318,121300,646949350,47250,47250,47250,47250,6
|
||||
20250318,121200,646665850,47250,47200,47250,47200,38
|
||||
20250318,121100,644871350,47250,47250,47250,47250,0
|
||||
20250318,121000,644871350,47250,47250,47250,47250,6
|
||||
20250318,120900,644587850,47250,47250,47250,47250,6
|
||||
20250318,120800,644304350,47250,47250,47250,47250,3
|
||||
20250318,120700,644162600,47250,47250,47250,47250,21
|
||||
20250318,120600,643170350,47250,47250,47250,47250,15
|
||||
20250318,120500,642461600,47250,47250,47250,47250,11
|
||||
20250318,120400,641941850,47250,47250,47250,47250,21
|
||||
20250318,120300,640949600,47250,47250,47250,47250,13
|
||||
20250318,120200,640335350,47250,47250,47250,47250,10
|
||||
20250318,120100,639862850,47300,47150,47300,47150,73
|
||||
20250318,120000,636416800,47150,47150,47200,47150,20
|
||||
20250318,115900,635473650,47200,47150,47200,47150,2
|
||||
20250318,115800,635379300,47150,47150,47150,47150,24
|
||||
20250318,115700,634247700,47150,47150,47150,47150,1
|
||||
20250318,115600,634200550,47200,47150,47200,47150,2
|
||||
20250318,115500,634106200,47150,47150,47150,47150,19
|
||||
20250318,115400,633210350,47150,47150,47150,47150,8
|
||||
20250318,115300,632833150,47150,47150,47150,47150,139
|
||||
20250318,115200,626279300,47150,47150,47150,47150,3
|
||||
20250318,115100,626137850,47150,47150,47150,47150,9
|
||||
20250318,115000,625713500,47150,47150,47200,47150,31
|
||||
20250318,114900,624251700,47150,47150,47150,47150,8
|
||||
20250318,114800,623874500,47150,47050,47150,47050,10
|
||||
20250318,114700,623403100,47050,47000,47050,47000,38
|
||||
20250318,114600,621615450,47000,46950,47000,46950,20
|
||||
20250318,114500,620675500,47000,47050,47050,46950,108
|
||||
20250318,114400,615599550,47050,47050,47050,47050,7
|
||||
20250318,114300,615270200,47050,47000,47050,46950,96
|
||||
20250318,114200,610755400,47000,47000,47000,47000,6
|
||||
20250318,114100,610473400,47000,47000,47050,47000,21
|
||||
20250318,114000,609486150,47000,47050,47050,47000,73
|
||||
20250318,113900,606051550,47050,47050,47050,47050,17
|
||||
20250318,113800,605251700,47050,47050,47050,47050,5
|
||||
20250318,113700,605016450,47050,47050,47050,47050,25
|
||||
20250318,113600,603840200,47100,47100,47100,47100,17
|
||||
20250318,113500,603039500,47100,47100,47100,47100,3
|
||||
20250318,113400,602898200,47100,47150,47150,47100,81
|
||||
20250318,113300,599082600,47150,47150,47150,47150,1
|
||||
20250318,113200,599035450,47150,47150,47150,47150,63
|
||||
20250318,113100,596065000,47100,47100,47100,47100,29
|
||||
20250318,113000,594699100,47150,47100,47150,47100,11
|
||||
20250318,112900,594180550,47100,47100,47150,47100,25
|
||||
20250318,112800,593002800,47100,47100,47150,47100,42
|
||||
20250318,112700,591023800,47200,47200,47200,47200,1
|
||||
20250318,112600,590976600,47100,47150,47150,47100,189
|
||||
20250318,112500,582072550,47100,47150,47150,47100,29
|
||||
20250318,112400,580706300,47150,47200,47200,47150,18
|
||||
20250318,112300,579857500,47200,47200,47200,47200,29
|
||||
20250318,112200,578488700,47200,47150,47200,47050,76
|
||||
20250318,112100,574905250,47150,47150,47150,47150,20
|
||||
20250318,112000,573962250,47200,47150,47200,47150,15
|
||||
20250318,111900,573254850,47150,47050,47150,47000,60
|
||||
20250318,111800,570428600,47100,46950,47100,46950,66
|
||||
20250318,111700,567322900,46950,46950,46950,46950,4
|
||||
20250318,111600,567135100,46950,46950,46950,46950,27
|
||||
20250318,111500,565867450,47000,47000,47000,47000,17
|
||||
20250318,111400,565068450,47050,47050,47050,47050,9
|
||||
20250318,111300,564645000,47050,46950,47050,46950,80
|
||||
20250318,111200,560886900,47050,47050,47050,47050,40
|
||||
20250318,111100,559004900,47050,47050,47050,47050,0
|
||||
20250318,111000,559004900,47050,46900,47050,46850,49
|
||||
20250318,110900,556704450,47000,46950,47000,46950,77
|
||||
20250318,110800,553088400,46900,46900,46900,46900,18
|
||||
20250318,110700,552244200,46900,46900,46900,46850,38
|
||||
20250318,110600,550462600,46950,46950,46950,46950,0
|
||||
20250318,110500,550462600,46950,46850,46950,46850,61
|
||||
20250318,110400,547601050,46850,46850,46850,46850,52
|
||||
20250318,110300,545164850,46850,46900,46900,46850,33
|
||||
20250318,110200,543617350,46900,46950,46950,46900,18
|
||||
20250318,110100,542772500,47000,47000,47000,47000,40
|
||||
20250318,110000,540892500,47000,47000,47000,47000,9
|
||||
20250318,105900,540469500,47000,46950,47100,46950,73
|
||||
20250318,105800,537038200,46950,46950,47000,46900,38
|
||||
20250318,105700,535254750,47000,47000,47000,46950,10
|
||||
20250318,105600,534784800,47000,46950,47000,46950,16
|
||||
20250318,105500,534032850,46900,46900,46900,46900,29
|
||||
20250318,105400,532672750,47050,46950,47050,46950,70
|
||||
20250318,105300,529383450,46950,46850,46950,46850,23
|
||||
20250318,105200,528305800,46850,46850,46850,46850,26
|
||||
20250318,105100,527087700,46850,46850,46850,46850,6
|
||||
20250318,105000,526806600,46850,46850,46850,46850,8
|
||||
20250318,104900,526431800,46850,46950,47000,46850,115
|
||||
20250318,104800,521037400,47000,46900,47000,46900,84
|
||||
20250318,104700,517091500,46850,46900,46900,46850,19
|
||||
20250318,104600,516200550,46900,46900,46900,46900,58
|
||||
20250318,104500,513480350,47000,47000,47000,47000,0
|
||||
20250318,104400,513480350,47000,46900,47000,46900,21
|
||||
20250318,104300,512494100,46900,47000,47000,46900,25
|
||||
20250318,104200,511319450,47000,47000,47000,47000,9
|
||||
20250318,104100,510896450,47000,46900,47000,46900,29
|
||||
20250318,104000,509534350,46900,47000,47000,46900,65
|
||||
20250318,103900,506483500,47000,47000,47000,47000,16
|
||||
20250318,103800,505731500,47000,47000,47000,47000,17
|
||||
20250318,103700,504932500,47000,47050,47050,47000,29
|
||||
20250318,103600,503568700,47100,47100,47100,47100,5
|
||||
20250318,103500,503333200,47100,47050,47100,47050,10
|
||||
20250318,103400,502862650,47100,46900,47100,46900,52
|
||||
20250318,103300,500419250,47000,46950,47000,46950,116
|
||||
20250318,103200,494967900,46900,46750,46900,46750,81
|
||||
20250318,103100,491172900,46750,46750,46750,46750,27
|
||||
20250318,103000,489910650,46850,46800,46850,46800,35
|
||||
20250318,102900,488272600,46800,46800,46800,46800,6
|
||||
20250318,102800,487991800,46800,46800,46800,46800,32
|
||||
20250318,102700,486494200,46850,46850,46900,46850,44
|
||||
20250318,102600,484432600,46800,46850,46850,46800,10
|
||||
20250318,102500,483964400,46850,46800,46850,46800,44
|
||||
20250318,102400,481905050,46800,46900,46900,46800,114
|
||||
20250318,102300,476565550,46900,46750,46900,46750,90
|
||||
20250318,102200,472353750,46800,46800,46800,46800,25
|
||||
20250318,102100,471183750,46800,46800,46800,46800,9
|
||||
20250318,102000,470762550,46850,46850,46850,46850,24
|
||||
20250318,101900,469638150,46900,46850,46950,46850,43
|
||||
20250318,101800,467622600,46900,46800,46900,46750,65
|
||||
20250318,101700,464578250,46800,46700,46800,46700,52
|
||||
20250318,101600,462147450,46750,46650,46750,46650,47
|
||||
20250318,101500,459953200,46650,46650,46750,46650,61
|
||||
20250318,101400,457106250,46650,46650,46650,46650,8
|
||||
20250318,101300,456733050,46750,46700,46750,46650,59
|
||||
20250318,101200,453979150,46650,46700,46800,46650,152
|
||||
20250318,101100,446880850,46700,46800,46800,46700,6
|
||||
20250318,101000,446600550,46750,46800,46800,46750,19
|
||||
20250318,100900,445711850,46800,46800,46850,46800,62
|
||||
20250318,100800,442809750,46800,47000,47000,46800,829
|
||||
20250318,100700,403852350,47000,47000,47000,47000,28
|
||||
20250318,100600,402536350,47050,47000,47050,47000,30
|
||||
20250318,100500,401125900,47000,47000,47000,47000,13
|
||||
20250318,100400,400514900,47000,47000,47000,47000,46
|
||||
20250318,100300,398352900,47000,47000,47000,47000,11
|
||||
20250318,100200,397835900,47000,47050,47050,47000,180
|
||||
20250318,100100,389367900,47050,47100,47100,47050,49
|
||||
20250318,100000,387060050,47100,47150,47200,47100,69
|
||||
20250318,095900,383805300,47200,47200,47200,47200,5
|
||||
20250318,095800,383569300,47150,47100,47200,47100,53
|
||||
20250318,095700,381069950,47150,47150,47150,47150,31
|
||||
20250318,095600,379608300,47150,47150,47150,47150,0
|
||||
20250318,095500,379608300,47150,47100,47150,47100,67
|
||||
20250318,095400,376451550,47050,47050,47050,47050,36
|
||||
20250318,095300,374757750,47050,47200,47200,47050,1028
|
||||
20250318,095200,326262450,47200,47200,47200,47200,93
|
||||
20250318,095100,321872850,47200,47250,47250,47200,25
|
||||
20250318,095000,320692500,47300,47250,47300,47200,43
|
||||
20250318,094900,318661050,47200,47200,47200,47200,4
|
||||
20250318,094800,318472250,47200,47300,47300,47200,32
|
||||
20250318,094700,316961350,47300,47200,47300,47200,22
|
||||
20250318,094600,315921600,47200,47200,47200,47200,3
|
||||
20250318,094500,315780000,47200,47400,47400,47200,44
|
||||
20250318,094400,313701150,47400,47400,47400,47300,357
|
||||
20250318,094300,296814350,47400,47400,47400,47400,22
|
||||
20250318,094200,295771550,47400,47500,47500,47400,68
|
||||
20250318,094100,292546000,47500,47500,47500,47500,22
|
||||
20250318,094000,291501000,47500,47550,47650,47450,254
|
||||
20250318,093900,279412750,47400,47250,47475,47250,102
|
||||
20250318,093800,274581975,47250,47250,47300,47250,27
|
||||
20250318,093700,273305625,47250,47200,47250,47200,367
|
||||
20250318,093600,255980775,47250,47250,47300,47250,193
|
||||
20250318,093500,246861425,47250,47250,47300,47250,115
|
||||
20250318,093400,241427525,47300,47300,47300,47300,1
|
||||
20250318,093300,241380225,47300,47400,47400,47300,66
|
||||
20250318,093200,238254025,47400,47500,47500,47400,111
|
||||
20250318,093100,232987875,47500,47500,47500,47500,24
|
||||
20250318,093000,231847875,47400,47400,47500,47350,84
|
||||
20250318,092900,227860725,47450,47450,47450,47450,3
|
||||
20250318,092800,227718375,47450,47450,47450,47400,14
|
||||
20250318,092700,227054575,47450,47250,47450,47250,149
|
||||
20250318,092600,219999325,47200,47200,47200,47200,17
|
||||
20250318,092500,219196925,47200,47250,47250,47200,119
|
||||
20250318,092400,213576975,47200,47300,47350,47200,52
|
||||
20250318,092300,211120025,47350,47300,47350,47200,167
|
||||
20250318,092200,203230125,47300,47300,47325,47250,98
|
||||
20250318,092100,198597575,47250,47200,47350,47150,107
|
||||
20250318,092000,193541500,47250,47400,47450,47250,209
|
||||
20250318,091900,183652000,47400,47150,47400,47150,106
|
||||
20250318,091800,178642750,47050,47400,47400,47050,297
|
||||
20250318,091700,164621850,47400,47450,47500,47250,415
|
||||
20250318,091600,145000500,47500,47650,47650,47500,42
|
||||
20250318,091500,143004650,47650,47800,47850,47650,192
|
||||
20250318,091400,133843700,47800,47800,47850,47750,37
|
||||
20250318,091300,132075100,47750,47850,47900,47750,258
|
||||
20250318,091200,119735950,47850,48000,48000,47850,165
|
||||
20250318,091100,111820350,48000,48050,48100,48000,28
|
||||
20250318,091000,110475700,48050,47900,48100,47900,535
|
||||
20250318,090900,84794600,47900,47900,47900,47800,93
|
||||
20250318,090800,80342400,47950,48000,48000,47850,143
|
||||
20250318,090700,73485350,48000,47800,48000,47800,232
|
||||
20250318,090600,62372250,47800,47900,47900,47800,131
|
||||
20250318,090500,56101650,47900,47850,47900,47800,53
|
||||
20250318,090400,53564000,47900,48050,48050,47850,74
|
||||
20250318,090300,50017700,48050,48000,48150,47900,324
|
||||
20250318,090200,34448500,48000,47900,48000,47850,318
|
||||
20250318,090100,19204850,47850,47400,47850,47300,222
|
||||
20250318,090000,8639350,47450,47300,47800,47300,182
|
||||
|
Reference in New Issue
Block a user