Update 2025-03-18 3772 candle_min
This commit is contained in:
728
267260/min/candle-20250318.csv
Normal file
728
267260/min/candle-20250318.csv
Normal file
@@ -0,0 +1,728 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,210600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,210500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,210400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,210300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,210200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,210100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,210000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,205900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,205800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,205700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,205600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,205500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,205400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,205300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,205200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,205100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,205000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,204900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,204800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,204700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,204600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,204500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,204400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,204300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,204200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,204100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,204000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,203900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,203800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,203700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,203600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,203500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,203400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,203300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,203200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,203100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,203000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,202900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,202800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,202700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,202600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,202500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,202400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,202300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,202200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,202100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,202000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,201900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,201800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,201700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,201600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,201500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,201400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,201300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,201200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,201100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,201000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,200900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,200800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,200700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,200600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,200500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,200400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,200300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,200200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,200100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,200000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,195900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,195800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,195700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,195600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,195500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,195400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,195300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,195200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,195100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,195000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,194900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,194800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,194700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,194600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,194500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,194400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,194300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,194200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,194100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,194000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,193900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,193800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,193700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,193600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,193500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,193400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,193300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,193200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,193100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,193000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,192900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,192800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,192700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,192600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,192500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,192400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,192300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,192200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,192100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,192000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,191900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,191800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,191700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,191600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,191500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,191400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,191300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,191200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,191100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,191000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,190900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,190800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,190700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,190600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,190500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,190400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,190300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,190200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,190100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,190000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,185900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,185800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,185700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,185600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,185500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,185400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,185300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,185200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,185100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,185000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,184900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,184800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,184700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,184600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,184500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,184400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,184300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,184200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,184100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,184000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,183900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,183800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,183700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,183600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,183500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,183400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,183300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,183200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,183100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,183000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,182900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,182800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,182700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,182600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,182500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,182400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,182300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,182200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,182100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,182000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,181900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,181800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,181700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,181600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,181500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,181400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,181300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,181200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,181100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,181000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,180900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,180800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,180700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,180600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,180500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,180400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,180300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,180200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,180100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,180000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,175900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,175800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,175700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,175600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,175500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,175400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,175300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,175200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,175100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,175000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,174900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,174800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,174700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,174600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,174500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,174400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,174300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,174200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,174100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,174000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,173900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,173800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,173700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,173600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,173500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,173400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,173300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,173200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,173100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,173000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,172900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,172800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,172700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,172600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,172500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,172400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,172300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,172200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,172100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,172000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,171900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,171800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,171700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,171600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,171500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,171400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,171300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,171200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,171100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,171000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,170900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,170800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,170700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,170600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,170500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,170400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,170300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,170200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,170100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,170000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,165900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,165800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,165700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,165600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,165500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,165400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,165300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,165200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,165100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,165000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,164900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,164800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,164700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,164600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,164500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,164400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,164300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,164200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,164100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,164000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,163900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,163800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,163700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,163600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,163500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,163400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,163300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,163200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,163100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,163000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,162900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,162800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,162700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,162600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,162500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,162400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,162300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,162200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,162100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,162000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,161900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,161800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,161700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,161600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,161500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,161400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,161300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,161200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,161100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,161000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,160900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,160800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,160700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,160600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,160500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,160400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,160300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,160200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,160100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,160000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,155900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,155800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,155700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,155600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,155500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,155400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,155300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,155200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,155100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,155000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,154900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,154800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,154700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,154600,83435273250,361000,361000,361000,361000,0
|
||||
20250318,154500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,154400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,154300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,154200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,154100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,154000,83435273250,361000,361000,361000,361000,0
|
||||
20250318,153900,83435273250,361000,361000,361000,361000,0
|
||||
20250318,153800,83435273250,361000,361000,361000,361000,0
|
||||
20250318,153700,83435273250,361000,361000,361000,361000,0
|
||||
20250318,153600,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,153500,83435273250,361000,361000,361000,361000,0
|
||||
20250318,153400,83435273250,361000,361000,361000,361000,0
|
||||
20250318,153300,83435273250,361000,361000,361000,361000,0
|
||||
20250318,153200,83435273250,361000,361000,361000,361000,0
|
||||
20250318,153100,83435273250,361000,361000,361000,361000,0
|
||||
20250318,153000,83435273250,361000,361000,361000,361000,12027
|
||||
20250318,152900,79093526250,361500,361500,361500,361500,0
|
||||
20250318,152800,79093526250,361500,361500,361500,361500,0
|
||||
20250318,152700,79093526250,361500,361500,361500,361500,0
|
||||
20250318,152600,79093526250,361500,361500,361500,361500,0
|
||||
20250318,152500,79093526250,361500,361500,361500,361500,0
|
||||
20250318,152400,79093526250,361500,361500,361500,361500,0
|
||||
20250318,152300,79093526250,361500,361500,361500,361500,0
|
||||
20250318,152200,79093526250,361500,361500,361500,361500,0
|
||||
20250318,152100,79093526250,361500,361500,361500,361500,0
|
||||
20250318,152000,79093526250,361500,361500,361500,361500,0
|
||||
20250318,151900,79093526250,361500,361000,361500,361000,375
|
||||
20250318,151800,78958070000,361000,362000,362000,361000,1179
|
||||
20250318,151700,78531948750,361500,362000,362000,361500,386
|
||||
20250318,151600,78392350750,361500,362000,362000,361500,122
|
||||
20250318,151500,78348223500,361500,362000,362000,361500,814
|
||||
20250318,151400,78053920250,362000,362000,362000,361500,410
|
||||
20250318,151300,77905595000,362000,362000,362000,361500,149
|
||||
20250318,151200,77851672750,362000,362000,362000,361500,277
|
||||
20250318,151100,77751404500,362000,362000,362000,361500,261
|
||||
20250318,151000,77656938750,361750,362000,362000,361750,298
|
||||
20250318,150900,77549065250,362000,361500,362000,361500,1477
|
||||
20250318,150800,77014911250,361500,361500,361500,361000,430
|
||||
20250318,150700,76859485000,361500,361500,361500,361000,88
|
||||
20250318,150600,76827686500,361500,361500,361500,361000,149
|
||||
20250318,150500,76773836000,361500,361250,361500,361000,97
|
||||
20250318,150400,76738783500,361000,361000,361500,360500,242
|
||||
20250318,150300,76651417000,361000,361000,361000,360500,177
|
||||
20250318,150200,76587556750,360500,361000,361500,360500,408
|
||||
20250318,150100,76440252500,361000,360750,361500,360500,835
|
||||
20250318,150000,76138848250,360750,360500,361000,360000,100
|
||||
20250318,145900,76102760000,360500,360500,361000,360500,514
|
||||
20250318,145800,75917425000,361000,360750,361000,360500,259
|
||||
20250318,145700,75824019500,360500,360500,361000,360500,205
|
||||
20250318,145600,75750077250,361000,360500,361000,360000,365
|
||||
20250318,145500,75618456750,360500,360500,360500,359500,302
|
||||
20250318,145400,75509667750,360500,360000,360500,359500,239
|
||||
20250318,145300,75423592750,360000,360500,360500,359500,169
|
||||
20250318,145200,75362715250,360500,360500,360500,360000,311
|
||||
20250318,145100,75250716750,360500,360000,360500,360000,238
|
||||
20250318,145000,75165004750,360500,360500,360500,360000,212
|
||||
20250318,144900,75088638750,360500,360500,360500,360000,136
|
||||
20250318,144800,75039620250,360500,360500,360500,360000,244
|
||||
20250318,144700,74951735750,360500,360000,360500,359500,421
|
||||
20250318,144600,74800021750,360000,360000,360000,359000,422
|
||||
20250318,144500,74648136750,359000,360000,360000,359000,134
|
||||
20250318,144400,74599939750,359500,360000,360000,359000,301
|
||||
20250318,144300,74491698750,360000,359500,360000,359500,357
|
||||
20250318,144200,74363310750,359500,359500,360000,359500,175
|
||||
20250318,144100,74300370250,360000,360000,360000,359500,153
|
||||
20250318,144000,74245297250,360000,360000,360000,359500,168
|
||||
20250318,143900,74184851750,360000,360500,360500,360000,176
|
||||
20250318,143800,74121458750,360000,360000,360500,360000,172
|
||||
20250318,143700,74059504750,360500,360000,360500,359500,554
|
||||
20250318,143600,73860040750,360000,359500,360000,359500,254
|
||||
20250318,143500,73768680750,360000,360000,360000,359500,93
|
||||
20250318,143400,73735218250,360000,360000,360000,359500,326
|
||||
20250318,143300,73617968750,359500,360000,360000,359500,225
|
||||
20250318,143200,73537046250,359500,359500,360000,359500,350
|
||||
20250318,143100,73411206750,359500,359500,359500,359000,659
|
||||
20250318,143000,73174515750,360000,359250,360000,359250,182
|
||||
20250318,142900,73109074500,359500,359500,359500,359000,344
|
||||
20250318,142800,72985502000,359500,359500,359500,359000,184
|
||||
20250318,142700,72919420000,359000,359000,359500,359000,412
|
||||
20250318,142600,72771467500,359500,359500,359500,359000,272
|
||||
20250318,142500,72673770750,359500,360000,360000,359000,202
|
||||
20250318,142400,72601165750,360000,360000,360000,359500,166
|
||||
20250318,142300,72541461250,360000,359500,360000,359000,278
|
||||
20250318,142200,72441467250,359500,360500,360500,359250,581
|
||||
20250318,142100,72232347500,360000,360500,361000,360000,1334
|
||||
20250318,142000,71751464000,360500,361000,361000,360500,325
|
||||
20250318,141900,71634218500,361000,361000,361000,360500,633
|
||||
20250318,141800,71405967250,360750,360500,361000,360500,310
|
||||
20250318,141700,71294152000,361000,361000,361250,360500,204
|
||||
20250318,141600,71220515750,361000,361000,361000,360500,749
|
||||
20250318,141500,70950159250,360500,361000,361000,360500,216
|
||||
20250318,141400,70872260500,361000,360750,361000,360500,168
|
||||
20250318,141300,70811618750,361000,361000,361000,360500,162
|
||||
20250318,141200,70753142250,360500,361000,361250,360500,429
|
||||
20250318,141100,70598284500,361000,360000,361000,360000,611
|
||||
20250318,141000,70377986500,360500,359500,360500,359500,607
|
||||
20250318,140900,70159509000,359500,360000,360000,359500,146
|
||||
20250318,140800,70106968000,360000,359500,360000,359000,593
|
||||
20250318,140700,69893748500,359500,359500,359500,359000,219
|
||||
20250318,140600,69815086500,359000,359000,359500,359000,304
|
||||
20250318,140500,69705890500,359500,359500,359500,358500,225
|
||||
20250318,140400,69625086750,359500,359500,359500,359000,179
|
||||
20250318,140300,69560787750,359500,359500,359500,359000,156
|
||||
20250318,140200,69504730750,359000,359000,359500,359000,674
|
||||
20250318,140100,69262694250,359500,359500,359500,359000,191
|
||||
20250318,140000,69194080250,359500,359500,359500,359000,373
|
||||
20250318,135900,69060114500,359500,360000,360000,359000,679
|
||||
20250318,135800,68816054500,360000,360000,360000,359500,225
|
||||
20250318,135700,68735104750,360000,359500,360000,359500,577
|
||||
20250318,135600,68527630250,359500,359500,359500,359000,454
|
||||
20250318,135500,68364539500,359500,359000,359500,359000,132
|
||||
20250318,135400,68317096500,359500,359500,360000,359000,224
|
||||
20250318,135300,68236545500,359500,359500,359500,359000,479
|
||||
20250318,135200,68064447500,359500,359500,359500,359000,100
|
||||
20250318,135100,68028503500,359500,359500,359500,359000,510
|
||||
20250318,135000,67845210500,359500,359000,359500,359000,167
|
||||
20250318,134900,67785188000,359500,359500,359500,359000,191
|
||||
20250318,134800,67716550500,359000,359250,359500,359000,392
|
||||
20250318,134700,67575738750,359500,358500,359500,358500,526
|
||||
20250318,134600,67386936000,359000,359000,359500,358500,1545
|
||||
20250318,134500,66832560250,359000,360500,360500,359000,2727
|
||||
20250318,134400,65851913500,360000,360500,360500,360000,347
|
||||
20250318,134300,65726953250,360000,360500,360500,360000,239
|
||||
20250318,134200,65640859500,360500,361000,361000,360000,628
|
||||
20250318,134100,65414604250,361000,361500,361500,360500,719
|
||||
20250318,134000,65155340000,361500,361000,361500,361000,979
|
||||
20250318,133900,64801872500,361500,361000,361500,361000,201
|
||||
20250318,133800,64729257250,361500,362000,362000,361000,746
|
||||
20250318,133700,64459572500,362000,362000,362000,361500,168
|
||||
20250318,133600,64398798500,362000,361500,362000,361000,252
|
||||
20250318,133500,64307691750,361000,361500,361500,361000,103
|
||||
20250318,133400,64270471750,361500,361500,361500,361000,390
|
||||
20250318,133300,64129620500,361500,362000,362000,361500,269
|
||||
20250318,133200,64032333500,361500,361750,362000,361000,120
|
||||
20250318,133100,63988932750,361500,362000,362000,361000,160
|
||||
20250318,133000,63931084750,361000,361500,362000,361000,253
|
||||
20250318,132900,63839606000,362000,362000,362000,361000,290
|
||||
20250318,132800,63734742000,362000,362000,362000,361500,649
|
||||
20250318,132700,63500073250,362000,362000,362000,361500,165
|
||||
20250318,132600,63440349250,362000,362500,362500,361500,193
|
||||
20250318,132500,63370507250,362000,362000,362250,361500,387
|
||||
20250318,132400,63230446250,362000,362500,362500,361750,170
|
||||
20250318,132300,63168886000,362500,362000,362500,362000,223
|
||||
20250318,132200,63088125750,361500,362000,362500,361500,343
|
||||
20250318,132100,62964012750,362000,362000,362000,361500,233
|
||||
20250318,132000,62879704500,361500,362000,362500,361500,126
|
||||
20250318,131900,62834059000,362000,362000,362500,362000,1360
|
||||
20250318,131800,62341693250,362500,362000,362500,362000,165
|
||||
20250318,131700,62281884750,362500,362500,362500,362000,187
|
||||
20250318,131600,62214150500,362500,362000,362500,362000,121
|
||||
20250318,131500,62170294500,362500,362500,362500,362000,113
|
||||
20250318,131400,62129337500,362500,362000,362500,361750,709
|
||||
20250318,131300,61872676000,362000,361750,362000,361500,366
|
||||
20250318,131200,61740345750,362000,361500,362000,361500,112
|
||||
20250318,131100,61699808750,361500,362000,362000,361500,308
|
||||
20250318,131000,61588442000,362000,362000,362000,361500,116
|
||||
20250318,130900,61546482000,362000,361500,362000,361500,155
|
||||
20250318,130800,61490407500,361500,362000,362000,361500,262
|
||||
20250318,130700,61395673750,361500,362000,362000,361500,87
|
||||
20250318,130600,61364186000,362000,362000,362000,361500,114
|
||||
20250318,130500,61322947500,362000,361750,362000,361500,116
|
||||
20250318,130400,61280984250,362000,361750,362000,361500,72
|
||||
20250318,130300,61254927750,362000,362000,362000,361500,300
|
||||
20250318,130200,61146461000,362000,362000,362000,361500,108
|
||||
20250318,130100,61107372500,362000,361500,362000,361500,102
|
||||
20250318,130000,61070466750,361500,361500,361500,361000,101
|
||||
20250318,125900,61033962000,361500,361500,361500,361250,228
|
||||
20250318,125800,60951541000,361250,361500,361500,361000,68
|
||||
20250318,125700,60926970250,361000,361000,361500,360500,586
|
||||
20250318,125600,60715431000,360500,361000,361000,360500,85
|
||||
20250318,125500,60684750000,360750,361000,361000,360500,108
|
||||
20250318,125400,60645769750,360500,360750,361000,360500,145
|
||||
20250318,125300,60593487750,361000,361000,361000,360500,47
|
||||
20250318,125200,60576526000,361000,361000,361000,360500,248
|
||||
20250318,125100,60486999000,361000,360500,361000,360500,72
|
||||
20250318,125000,60461020750,361000,361500,361500,360500,874
|
||||
20250318,124900,60145676000,361500,361500,361500,361250,118
|
||||
20250318,124800,60103019250,361500,361000,361500,361000,50
|
||||
20250318,124700,60084955250,361000,361000,361500,360500,354
|
||||
20250318,124600,59957178750,361000,361000,361000,360500,144
|
||||
20250318,124500,59905220000,361000,361000,361000,360500,410
|
||||
20250318,124400,59757381750,361000,361000,361000,360500,38
|
||||
20250318,124300,59743673250,361000,361000,361000,360500,142
|
||||
20250318,124200,59692452250,361000,361500,361500,360500,276
|
||||
20250318,124100,59592783500,361000,361500,361500,361000,151
|
||||
20250318,124000,59538241500,361500,361500,361500,361000,76
|
||||
20250318,123900,59510777750,361500,361500,361500,361000,71
|
||||
20250318,123800,59485124250,361000,361750,362000,360500,1218
|
||||
20250318,123700,59045274750,362000,361750,362000,361500,116
|
||||
20250318,123600,59003308250,361500,362000,362000,361500,55
|
||||
20250318,123500,58983410000,362000,362500,362500,361500,916
|
||||
20250318,123400,58651791500,362500,362000,362500,362000,66
|
||||
20250318,123300,58627870250,362500,362500,362500,362000,141
|
||||
20250318,123200,58576798750,362500,362500,362500,362000,179
|
||||
20250318,123100,58511972750,362000,362000,362500,362000,162
|
||||
20250318,123000,58453304750,362500,362500,362500,362000,427
|
||||
20250318,122900,58298683750,362500,362500,362500,362000,164
|
||||
20250318,122800,58239273250,362000,362500,362500,362000,135
|
||||
20250318,122700,58190345250,362500,362500,362500,362000,91
|
||||
20250318,122600,58157358750,362500,362000,362500,362000,138
|
||||
20250318,122500,58107361250,362500,362500,363000,362000,542
|
||||
20250318,122400,57910887750,362500,363000,363000,362500,182
|
||||
20250318,122300,57844851750,362500,363000,363000,362500,74
|
||||
20250318,122200,57817999250,363000,363000,363000,362500,152
|
||||
20250318,122100,57762832250,363000,363000,363000,362500,144
|
||||
20250318,122000,57710563750,363000,363000,363000,362500,75
|
||||
20250318,121900,57683340250,363000,363000,363000,362500,105
|
||||
20250318,121800,57645251250,363000,363000,363000,362500,66
|
||||
20250318,121700,57621309750,363000,362500,363000,362000,171
|
||||
20250318,121600,57559362750,362500,362500,363000,362500,397
|
||||
20250318,121500,57415443250,362500,362500,363000,362500,118
|
||||
20250318,121400,57372611750,363000,363000,363000,362500,92
|
||||
20250318,121300,57339216750,363000,362750,363000,362500,112
|
||||
20250318,121200,57298581250,363000,363000,363000,362500,86
|
||||
20250318,121100,57267363750,363000,363000,363000,362500,131
|
||||
20250318,121000,57219829750,363000,363000,363000,362500,85
|
||||
20250318,120900,57188984250,363000,363000,363000,362500,69
|
||||
20250318,120800,57163939750,363000,362750,363000,362500,122
|
||||
20250318,120700,57119662000,362500,363000,363000,362500,60
|
||||
20250318,120600,57097889000,363000,363000,363000,362500,70
|
||||
20250318,120500,57072485500,363000,362500,363000,361500,750
|
||||
20250318,120400,56800876500,362500,362500,362500,362000,87
|
||||
20250318,120300,56769346000,362500,362500,362500,362000,56
|
||||
20250318,120200,56749050000,362500,362500,362500,362000,123
|
||||
20250318,120100,56704476000,362500,362000,362500,362000,66
|
||||
20250318,120000,56680557500,362500,361500,362500,361500,135
|
||||
20250318,115900,56631691500,362000,361500,362000,361500,141
|
||||
20250318,115800,56580686500,362000,363000,363000,361500,432
|
||||
20250318,115700,56424224000,363000,362500,363000,362500,78
|
||||
20250318,115600,56395917500,362500,363000,363000,362500,117
|
||||
20250318,115500,56353473500,362500,363000,363000,362500,92
|
||||
20250318,115400,56320082500,362500,362500,363000,362500,69
|
||||
20250318,115300,56295054500,363000,363000,363000,362500,136
|
||||
20250318,115200,56245710500,363000,363000,363000,362500,98
|
||||
20250318,115100,56210141000,363000,362500,363000,362000,47
|
||||
20250318,115000,56193091250,362500,362500,363000,362000,106
|
||||
20250318,114900,56154651250,362500,362000,363000,362000,57
|
||||
20250318,114800,56133993250,362000,362500,363000,362000,131
|
||||
20250318,114700,56086506750,362000,362500,363000,361500,118
|
||||
20250318,114600,56043747750,363000,363000,363000,362000,106
|
||||
20250318,114500,56005307750,362500,361500,363000,361000,659
|
||||
20250318,114400,55766906750,361500,363000,363000,361000,1207
|
||||
20250318,114300,55329602000,363000,363000,363000,363000,0
|
||||
20250318,114200,55329602000,363000,363000,363000,363000,0
|
||||
20250318,114100,55329602000,363000,363000,363000,363000,0
|
||||
20250318,114000,55329602000,363000,363000,363000,363000,0
|
||||
20250318,113900,55329602000,363000,363000,363000,363000,0
|
||||
20250318,113800,55329602000,363000,363000,363000,363000,0
|
||||
20250318,113700,55329602000,363000,362500,363000,362500,10
|
||||
20250318,113600,55325973000,363000,363000,363000,362500,76
|
||||
20250318,113500,55298392750,362500,363500,363500,362500,1233
|
||||
20250318,113400,54850803750,363500,363500,363500,363000,115
|
||||
20250318,113300,54809008750,363500,363500,363500,363000,344
|
||||
20250318,113200,54683971000,363500,363000,363500,362500,168
|
||||
20250318,113100,54622989750,363000,363000,363000,362500,220
|
||||
20250318,113000,54543148750,363000,363000,363000,362500,361
|
||||
20250318,112900,54412118250,362500,362500,363000,362000,576
|
||||
20250318,112800,54203306250,362000,362500,362500,362000,151
|
||||
20250318,112700,54148581250,362000,361000,362250,360500,1264
|
||||
20250318,112600,53691665000,361000,361000,361500,360500,1459
|
||||
20250318,112500,53165025000,361500,361500,361500,361000,94
|
||||
20250318,112400,53131049500,361500,361500,361500,361000,701
|
||||
20250318,112300,52877648750,361500,361500,361500,361000,168
|
||||
20250318,112200,52816939750,361000,361000,361500,361000,96
|
||||
20250318,112100,52782254250,361500,361000,361500,361000,166
|
||||
20250318,112000,52722261750,361500,361500,361500,361000,130
|
||||
20250318,111900,52675290750,361500,361500,361500,361000,124
|
||||
20250318,111800,52630475250,361500,361500,361500,361000,142
|
||||
20250318,111700,52579159250,361500,361500,361500,361000,619
|
||||
20250318,111600,52355395250,361500,361500,361500,361000,118
|
||||
20250318,111500,52312757750,361500,361500,361500,361000,133
|
||||
20250318,111400,52264691750,361500,361500,361500,361000,148
|
||||
20250318,111300,52211220250,361500,361500,361500,361000,174
|
||||
20250318,111200,52148325250,361500,361500,361500,361000,226
|
||||
20250318,111100,52066653250,361500,362000,362000,361000,468
|
||||
20250318,111000,51897487250,362000,361500,362000,361000,203
|
||||
20250318,110900,51824092500,361500,361500,361500,361000,183
|
||||
20250318,110800,51757963500,361500,361500,361500,361000,267
|
||||
20250318,110700,51661482750,361500,361000,361500,361000,100
|
||||
20250318,110600,51625337250,361500,361500,361500,361000,150
|
||||
20250318,110500,51571131250,361500,361500,361500,361000,236
|
||||
20250318,110400,51485905250,361250,361500,361500,361250,218
|
||||
20250318,110300,51407112250,361250,361250,361500,361250,116
|
||||
20250318,110200,51365185500,361500,361500,361500,361000,99
|
||||
20250318,110100,51329410750,361500,361500,361500,361000,665
|
||||
20250318,110000,51089056250,361000,361500,361500,361000,117
|
||||
20250318,105900,51046782250,361000,361500,362000,361000,1451
|
||||
20250318,105800,50522335250,362000,361500,362000,361500,207
|
||||
20250318,105700,50447447250,362000,362000,362000,361500,193
|
||||
20250318,105600,50377640750,362000,361500,362000,361500,156
|
||||
20250318,105500,50321200250,362000,362000,362000,361500,86
|
||||
20250318,105400,50290071250,362000,361500,362000,361500,255
|
||||
20250318,105300,50197827750,361500,362000,362000,361500,125
|
||||
20250318,105200,50152585750,361500,361500,362000,361500,180
|
||||
20250318,105100,50087449750,362000,362000,362000,361500,255
|
||||
20250318,105000,49995185750,362000,361500,362000,361500,117
|
||||
20250318,104900,49952847250,361500,362000,362500,361500,311
|
||||
20250318,104800,49840307750,362000,362000,362500,361500,386
|
||||
20250318,104700,49700574750,362000,362000,362000,361500,241
|
||||
20250318,104600,49613415250,362000,362000,362500,362000,1290
|
||||
20250318,104500,49146364250,362500,362500,362500,362000,84
|
||||
20250318,104400,49115922500,362500,362250,362500,362000,146
|
||||
20250318,104300,49063005750,362500,362500,363000,362000,352
|
||||
20250318,104200,48935386750,363000,363000,363000,362500,124
|
||||
20250318,104100,48890415500,363000,362500,363000,362500,105
|
||||
20250318,104000,48852312500,362500,363000,363000,362500,375
|
||||
20250318,103900,48716332500,363000,362500,363000,362500,82
|
||||
20250318,103800,48686575000,363000,362500,363000,362000,288
|
||||
20250318,103700,48582136000,362500,362500,362500,362000,249
|
||||
20250318,103600,48491890000,362000,363500,364000,362000,2000
|
||||
20250318,103500,47766269500,363500,363500,364000,363500,147
|
||||
20250318,103400,47712779000,364000,364000,364000,363500,354
|
||||
20250318,103300,47584013000,364000,364000,364000,363000,247
|
||||
20250318,103200,47494197000,364000,364000,364000,363000,1387
|
||||
20250318,103100,46990077750,364000,364000,364500,363500,539
|
||||
20250318,103000,46793880250,364500,364500,365000,364000,468
|
||||
20250318,102900,46623279250,364500,364500,365000,364000,266
|
||||
20250318,102800,46526277000,364500,364000,364500,363500,310
|
||||
20250318,102700,46413397250,364000,363500,364000,363500,448
|
||||
20250318,102600,46250336500,363500,363500,364000,363000,385
|
||||
20250318,102500,46110371500,363000,363000,363500,363000,198
|
||||
20250318,102400,46038443000,363000,363500,363500,363000,142
|
||||
20250318,102300,45986849500,363500,363250,363500,363000,193
|
||||
20250318,102200,45916734250,363000,363000,363500,363000,310
|
||||
20250318,102100,45804162750,363000,363000,363500,363000,206
|
||||
20250318,102000,45729322750,363500,363000,363500,363000,619
|
||||
20250318,101900,45504579750,363000,363500,363500,363000,334
|
||||
20250318,101800,45383282750,363500,363500,364000,363000,583
|
||||
20250318,101700,45171564250,363500,363500,364000,363000,725
|
||||
20250318,101600,44908173500,363500,363500,363500,363000,275
|
||||
20250318,101500,44808287000,363500,364000,364000,363000,1299
|
||||
20250318,101400,44336350750,364000,364000,364000,363500,218
|
||||
20250318,101300,44257050750,364000,364000,364000,363500,213
|
||||
20250318,101200,44179573000,364000,363500,364000,363000,441
|
||||
20250318,101100,44019254500,363500,364500,364500,363000,1333
|
||||
20250318,101000,43534133500,364250,364500,364500,364000,112
|
||||
20250318,100900,43493318000,364000,364000,364500,363500,528
|
||||
20250318,100800,43301117000,364000,363000,364000,363000,667
|
||||
20250318,100700,43058689250,363000,363000,363500,363000,481
|
||||
20250318,100600,42883997250,363000,364000,364500,363000,2294
|
||||
20250318,100500,42049531250,364000,364000,364500,364000,326
|
||||
20250318,100400,41930724250,364500,364000,364500,364000,205
|
||||
20250318,100300,41856015750,364500,364500,365000,364000,1096
|
||||
20250318,100200,41456568250,365000,366500,367000,364500,1062
|
||||
20250318,100100,41068044500,366500,366500,366500,365500,512
|
||||
20250318,100000,40880574500,366500,366000,367000,365500,496
|
||||
20250318,095900,40698873500,366000,364500,366500,364500,615
|
||||
20250318,095800,40473867500,365000,364000,365000,364000,292
|
||||
20250318,095700,40367331000,364000,364500,364500,364000,662
|
||||
20250318,095600,40126152500,364500,364500,364500,364000,176
|
||||
20250318,095500,40062019000,364500,365000,365000,364000,1637
|
||||
20250318,095400,39464978500,365000,364000,365500,364000,535
|
||||
20250318,095300,39269804000,364000,364000,364500,364000,485
|
||||
20250318,095200,39093150500,364000,364500,364500,364000,766
|
||||
20250318,095100,38814230000,364000,364500,364500,364000,414
|
||||
20250318,095000,38663394250,364500,364500,364500,364000,513
|
||||
20250318,094900,38476508500,364500,365000,366000,364500,2538
|
||||
20250318,094800,37550093000,365500,366000,366500,365000,1168
|
||||
20250318,094700,37122812500,366000,365500,366500,365000,1665
|
||||
20250318,094600,36514191250,365000,367500,367500,365000,2749
|
||||
20250318,094500,35506718750,367000,368000,368000,367000,1318
|
||||
20250318,094400,35022213500,367500,368500,369500,367000,2217
|
||||
20250318,094300,34205535500,368500,369000,369000,368000,904
|
||||
20250318,094200,33872521500,369000,370500,371000,368500,2241
|
||||
20250318,094100,33044092500,370000,370500,371000,370000,1143
|
||||
20250318,094000,32620667000,370000,371000,371500,370000,1956
|
||||
20250318,093900,31895249750,371000,370000,371500,369500,6803
|
||||
20250318,093800,29376043250,369500,369000,370000,368500,2916
|
||||
20250318,093700,28299238750,368500,367500,369000,367500,4019
|
||||
20250318,093600,26818822250,367500,367500,367500,366500,2217
|
||||
20250318,093500,26004746750,367000,367000,367500,366500,1666
|
||||
20250318,093400,25393357750,366500,366000,367000,365500,2061
|
||||
20250318,093300,24638248000,366000,365000,366000,364500,1743
|
||||
20250318,093200,24001283500,365000,365500,366000,364500,1328
|
||||
20250318,093100,23516283500,365500,365250,365500,364500,758
|
||||
20250318,093000,23239346500,365000,365000,365500,364500,749
|
||||
20250318,092900,22965944500,365000,364500,365000,364500,694
|
||||
20250318,092800,22712716000,365000,365500,365500,364500,868
|
||||
20250318,092700,22395838500,365500,366500,366500,365000,1796
|
||||
20250318,092600,21738723250,366000,365500,366500,365500,2874
|
||||
20250318,092500,20686463250,366000,366500,367000,365000,2415
|
||||
20250318,092400,19802244500,366500,364000,367000,363500,5897
|
||||
20250318,092300,17648302000,364000,363500,365000,363500,3599
|
||||
20250318,092200,16337299750,363500,362500,364000,362500,2153
|
||||
20250318,092100,15555333750,362500,361000,363000,361000,1209
|
||||
20250318,092000,15117394250,361500,362000,363000,361000,4121
|
||||
20250318,091900,13625437750,362000,361000,362000,360500,1288
|
||||
20250318,091800,13159713250,361000,359500,361500,359500,1147
|
||||
20250318,091700,12746205250,359000,357500,359500,357500,1224
|
||||
20250318,091600,12307867250,358000,357500,358000,356500,2019
|
||||
20250318,091500,11586804750,357500,358000,358000,357500,187
|
||||
20250318,091400,11519923000,358000,358000,358500,356500,1094
|
||||
20250318,091300,11128811000,358000,357500,358000,356500,1847
|
||||
20250318,091200,10469192500,357500,358000,358000,357000,2425
|
||||
20250318,091100,9601824250,358000,358000,358500,358000,982
|
||||
20250318,091000,9250210750,358500,360000,360000,358000,2369
|
||||
20250318,090900,8399580750,360000,360000,361000,359500,625
|
||||
20250318,090800,8174445750,360500,361000,361500,360500,933
|
||||
20250318,090700,7837580750,361000,359500,361000,359250,1451
|
||||
20250318,090600,7315395000,359500,359000,359500,359000,683
|
||||
20250318,090500,7070098500,359500,360500,361000,359000,1663
|
||||
20250318,090400,6471572500,361000,361500,362500,360500,3090
|
||||
20250318,090300,5354682000,361500,361000,362000,360500,1217
|
||||
20250318,090200,4915008000,361000,360500,362000,359500,3010
|
||||
20250318,090100,3828306500,360500,360500,362000,360000,3928
|
||||
20250318,090000,2409822500,360500,358500,361000,356500,6721
|
||||
|
Reference in New Issue
Block a user