Update 2025-03-18 3772 candle_min
This commit is contained in:
745
323280/min/candle-20250318.csv
Normal file
745
323280/min/candle-20250318.csv
Normal file
@@ -0,0 +1,745 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,212300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,212200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,212100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,212000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,211900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,211800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,211700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,211600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,211500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,211400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,211300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,211200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,211100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,211000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,210900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,210800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,210700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,210600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,210500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,210400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,210300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,210200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,210100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,210000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,205900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,205800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,205700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,205600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,205500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,205400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,205300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,205200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,205100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,205000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,204900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,204800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,204700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,204600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,204500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,204400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,204300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,204200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,204100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,204000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,203900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,203800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,203700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,203600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,203500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,203400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,203300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,203200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,203100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,203000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,202900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,202800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,202700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,202600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,202500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,202400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,202300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,202200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,202100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,202000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,201900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,201800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,201700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,201600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,201500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,201400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,201300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,201200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,201100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,201000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,200900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,200800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,200700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,200600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,200500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,200400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,200300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,200200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,200100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,200000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,195900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,195800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,195700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,195600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,195500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,195400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,195300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,195200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,195100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,195000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,194900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,194800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,194700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,194600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,194500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,194400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,194300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,194200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,194100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,194000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,193900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,193800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,193700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,193600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,193500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,193400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,193300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,193200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,193100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,193000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,192900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,192800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,192700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,192600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,192500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,192400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,192300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,192200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,192100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,192000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,191900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,191800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,191700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,191600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,191500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,191400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,191300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,191200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,191100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,191000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,190900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,190800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,190700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,190600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,190500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,190400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,190300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,190200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,190100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,190000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,185900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,185800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,185700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,185600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,185500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,185400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,185300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,185200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,185100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,185000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,184900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,184800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,184700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,184600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,184500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,184400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,184300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,184200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,184100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,184000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,183900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,183800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,183700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,183600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,183500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,183400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,183300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,183200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,183100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,183000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,182900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,182800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,182700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,182600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,182500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,182400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,182300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,182200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,182100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,182000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,181900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,181800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,181700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,181600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,181500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,181400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,181300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,181200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,181100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,181000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,180900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,180800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,180700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,180600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,180500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,180400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,180300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,180200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,180100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,180000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,175900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,175800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,175700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,175600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,175500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,175400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,175300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,175200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,175100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,175000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,174900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,174800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,174700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,174600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,174500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,174400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,174300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,174200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,174100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,174000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,173900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,173800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,173700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,173600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,173500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,173400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,173300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,173200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,173100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,173000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,172900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,172800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,172700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,172600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,172500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,172400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,172300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,172200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,172100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,172000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,171900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,171800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,171700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,171600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,171500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,171400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,171300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,171200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,171100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,171000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,170900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,170800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,170700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,170600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,170500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,170400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,170300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,170200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,170100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,170000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,165900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,165800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,165700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,165600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,165500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,165400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,165300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,165200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,165100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,165000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,164900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,164800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,164700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,164600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,164500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,164400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,164300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,164200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,164100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,164000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,163900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,163800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,163700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,163600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,163500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,163400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,163300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,163200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,163100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,163000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,162900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,162800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,162700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,162600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,162500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,162400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,162300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,162200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,162100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,162000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,161900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,161800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,161700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,161600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,161500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,161400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,161300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,161200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,161100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,161000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,160900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,160800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,160700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,160600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,160500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,160400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,160300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,160200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,160100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,160000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,155900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,155800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,155700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,155600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,155500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,155400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,155300,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,155200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,155100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,155000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,154900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,154800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,154700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,154600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,154500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,154400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,154300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,154200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,154100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,154000,11819667225,29650,29650,29650,29650,0
|
||||
20250318,153900,11819667225,29650,29650,29650,29650,0
|
||||
20250318,153800,11819667225,29650,29650,29650,29650,0
|
||||
20250318,153700,11819667225,29650,29650,29650,29650,0
|
||||
20250318,153600,11819667225,29650,29650,29650,29650,0
|
||||
20250318,153500,11819667225,29650,29650,29650,29650,0
|
||||
20250318,153400,11819667225,29650,29650,29650,29650,0
|
||||
20250318,153300,11819667225,29650,29650,29650,29650,0
|
||||
20250318,153200,11819667225,29650,29650,29650,29650,0
|
||||
20250318,153100,11819667225,29650,29650,29650,29650,0
|
||||
20250318,153000,11819667225,29650,29650,29650,29650,8710
|
||||
20250318,152900,11561415725,29450,29450,29450,29450,0
|
||||
20250318,152800,11561415725,29450,29450,29450,29450,0
|
||||
20250318,152700,11561415725,29450,29450,29450,29450,0
|
||||
20250318,152600,11561415725,29450,29450,29450,29450,0
|
||||
20250318,152500,11561415725,29450,29450,29450,29450,0
|
||||
20250318,152400,11561415725,29450,29450,29450,29450,0
|
||||
20250318,152300,11561415725,29450,29450,29450,29450,0
|
||||
20250318,152200,11561415725,29450,29450,29450,29450,0
|
||||
20250318,152100,11561415725,29450,29450,29450,29450,0
|
||||
20250318,152000,11561415725,29450,29450,29450,29450,0
|
||||
20250318,151900,11561415725,29450,29450,29450,29400,698
|
||||
20250318,151800,11540865025,29450,29500,29500,29400,2243
|
||||
20250318,151700,11474798375,29500,29550,29550,29500,3279
|
||||
20250318,151600,11378031525,29550,29500,29550,29450,2018
|
||||
20250318,151500,11318474325,29450,29400,29550,29400,3026
|
||||
20250318,151400,11229261875,29450,29400,29450,29400,2059
|
||||
20250318,151300,11168631075,29450,29400,29450,29350,2073
|
||||
20250318,151200,11107691925,29400,29350,29450,29350,445
|
||||
20250318,151100,11094604675,29400,29350,29450,29350,1172
|
||||
20250318,151000,11060127425,29400,29300,29400,29300,2236
|
||||
20250318,150900,10994579325,29300,29250,29300,29250,1364
|
||||
20250318,150800,10954682175,29250,29200,29250,29200,424
|
||||
20250318,150700,10942292825,29200,29250,29250,29200,516
|
||||
20250318,150600,10927225525,29250,29250,29250,29200,79
|
||||
20250318,150500,10924918425,29225,29200,29250,29200,260
|
||||
20250318,150400,10917326300,29250,29250,29250,29200,204
|
||||
20250318,150300,10911364300,29200,29250,29250,29200,136
|
||||
20250318,150200,10907391300,29250,29250,29250,29200,382
|
||||
20250318,150100,10896220500,29250,29250,29250,29250,51
|
||||
20250318,150000,10894728750,29250,29200,29250,29150,193
|
||||
20250318,145900,10889089300,29250,29250,29250,29150,540
|
||||
20250318,145800,10873309200,29200,29200,29200,29200,292
|
||||
20250318,145700,10864782800,29200,29200,29250,29200,365
|
||||
20250318,145600,10854124750,29250,29200,29250,29175,694
|
||||
20250318,145500,10833859875,29200,29200,29200,29200,396
|
||||
20250318,145400,10822296675,29200,29200,29200,29200,254
|
||||
20250318,145300,10814879875,29250,29250,29250,29200,674
|
||||
20250318,145200,10795198975,29250,29250,29250,29200,470
|
||||
20250318,145100,10781451575,29200,29250,29250,29200,255
|
||||
20250318,145000,10773997825,29250,29200,29250,29200,542
|
||||
20250318,144900,10758162725,29250,29250,29250,29250,2000
|
||||
20250318,144800,10699662725,29300,29250,29300,29200,459
|
||||
20250318,144700,10686250575,29250,29300,29300,29250,252
|
||||
20250318,144600,10678879475,29200,29200,29250,29200,1075
|
||||
20250318,144500,10647464875,29250,29200,29250,29200,238
|
||||
20250318,144400,10640503475,29200,29200,29200,29200,108
|
||||
20250318,144300,10637349875,29200,29200,29200,29200,249
|
||||
20250318,144200,10630079075,29200,29100,29200,29100,1491
|
||||
20250318,144100,10586656575,29100,29100,29100,29050,1924
|
||||
20250318,144000,10530669275,29100,29050,29100,29050,112
|
||||
20250318,143900,10527412575,29050,29050,29050,29000,505
|
||||
20250318,143800,10512742825,29050,29050,29050,29050,899
|
||||
20250318,143700,10486626875,29050,29050,29100,29050,127
|
||||
20250318,143600,10482937425,29050,29100,29100,29050,438
|
||||
20250318,143500,10470213225,29050,29100,29100,29050,296
|
||||
20250318,143400,10461614375,29050,29100,29100,29050,89
|
||||
20250318,143300,10459026125,29050,29050,29050,29050,165
|
||||
20250318,143200,10454232875,29100,29100,29100,29100,7
|
||||
20250318,143100,10454029175,29050,29100,29100,29050,39
|
||||
20250318,143000,10452896175,29100,29050,29100,29000,117
|
||||
20250318,142900,10449498925,29050,29050,29050,29050,178
|
||||
20250318,142800,10444328025,29050,29050,29050,29050,288
|
||||
20250318,142700,10435961625,29050,29050,29050,29050,235
|
||||
20250318,142600,10429134875,29050,29050,29100,29050,1217
|
||||
20250318,142500,10393780975,29050,29050,29050,29050,170
|
||||
20250318,142400,10388842475,29050,29050,29100,29050,181
|
||||
20250318,142300,10383584175,29050,29100,29100,29050,327
|
||||
20250318,142200,10374081675,29100,29100,29100,29050,605
|
||||
20250318,142100,10356489625,29050,29100,29100,29050,529
|
||||
20250318,142000,10341097625,29100,29100,29100,29100,533
|
||||
20250318,141900,10325587325,29100,29150,29150,29100,173
|
||||
20250318,141800,10320550175,29100,29150,29150,29100,149
|
||||
20250318,141700,10316212775,29100,29150,29150,29100,88
|
||||
20250318,141600,10313649375,29150,29150,29150,29100,331
|
||||
20250318,141500,10304012925,29150,29150,29150,29100,184
|
||||
20250318,141400,10298651225,29150,29100,29150,29100,117
|
||||
20250318,141300,10295240725,29100,29100,29100,29100,5
|
||||
20250318,141200,10295095225,29150,29150,29150,29100,303
|
||||
20250318,141100,10286272875,29150,29150,29150,29150,17
|
||||
20250318,141000,10285777325,29150,29100,29150,29100,389
|
||||
20250318,140900,10274441875,29100,29150,29150,29100,140
|
||||
20250318,140800,10270363875,29100,29100,29100,29100,51
|
||||
20250318,140700,10268879775,29100,29150,29150,29100,578
|
||||
20250318,140600,10252047775,29150,29150,29150,29100,42
|
||||
20250318,140500,10250825325,29100,29150,29150,29100,477
|
||||
20250318,140400,10236944575,29100,29100,29150,29100,57
|
||||
20250318,140300,10235285825,29100,29150,29150,29100,103
|
||||
20250318,140200,10232288275,29150,29150,29150,29100,103
|
||||
20250318,140100,10229289975,29100,29200,29200,29100,196
|
||||
20250318,140000,10223580075,29175,29175,29175,29175,1
|
||||
20250318,135900,10223550900,29150,29150,29200,29150,153
|
||||
20250318,135800,10219087450,29150,29150,29200,29150,281
|
||||
20250318,135700,10210895950,29150,29200,29200,29150,225
|
||||
20250318,135600,10204326450,29200,29250,29250,29200,251
|
||||
20250318,135500,10196985000,29250,29200,29250,29150,840
|
||||
20250318,135400,10172456850,29200,29200,29200,29100,30
|
||||
20250318,135300,10171580950,29200,29200,29200,29150,834
|
||||
20250318,135200,10147250900,29200,29200,29200,29150,563
|
||||
20250318,135100,10130811350,29200,29200,29250,29200,217
|
||||
20250318,135000,10124474850,29150,29075,29150,29075,1505
|
||||
20250318,134900,10080666750,29050,29050,29050,29000,460
|
||||
20250318,134800,10067316700,29000,29050,29050,29000,1926
|
||||
20250318,134700,10011392450,29050,29150,29150,29050,3400
|
||||
20250318,134600,9912482200,29150,29200,29200,29150,195
|
||||
20250318,134500,9906795200,29200,29200,29200,29200,121
|
||||
20250318,134400,9903262000,29150,29200,29200,29150,527
|
||||
20250318,134300,9887892100,29200,29150,29200,29150,300
|
||||
20250318,134200,9879145400,29250,29150,29250,29100,852
|
||||
20250318,134100,9854324050,29150,29200,29250,29150,1300
|
||||
20250318,134000,9816395800,29250,29350,29350,29250,138
|
||||
20250318,133900,9812357700,29350,29350,29350,29300,213
|
||||
20250318,133800,9806114300,29350,29250,29350,29200,68
|
||||
20250318,133700,9804123400,29250,29300,29300,29200,2326
|
||||
20250318,133600,9736106100,29300,29350,29350,29300,993
|
||||
20250318,133500,9707006250,29300,29350,29350,29300,278
|
||||
20250318,133400,9698857150,29350,29350,29350,29300,585
|
||||
20250318,133300,9681694850,29300,29300,29350,29300,209
|
||||
20250318,133200,9675561550,29400,29350,29400,29300,269
|
||||
20250318,133100,9667665900,29400,29400,29450,29350,328
|
||||
20250318,133000,9658022700,29400,29500,29500,29400,919
|
||||
20250318,132900,9630969150,29650,29350,29650,29350,1008
|
||||
20250318,132800,9601149150,29350,29300,29350,29300,739
|
||||
20250318,132700,9579472450,29350,29450,29450,29350,299
|
||||
20250318,132600,9570689050,29450,29450,29600,29400,3788
|
||||
20250318,132500,9459093450,29450,29450,29450,29450,348
|
||||
20250318,132400,9448844850,29450,29450,29500,29400,2445
|
||||
20250318,132300,9376815300,29550,29650,29650,29400,2067
|
||||
20250318,132200,9315773200,29550,29650,29750,29550,3984
|
||||
20250318,132100,9197567175,29600,29450,29700,29350,11571
|
||||
20250318,132000,8855808475,29500,29350,29500,29350,5455
|
||||
20250318,131900,8695388775,29350,29150,29400,29150,5858
|
||||
20250318,131800,8523961075,29100,29100,29100,29100,3
|
||||
20250318,131700,8523873775,29100,29150,29150,29100,82
|
||||
20250318,131600,8521487525,29150,29100,29150,29000,754
|
||||
20250318,131500,8499579825,29100,29150,29150,29100,23
|
||||
20250318,131400,8498910175,29150,29150,29150,29100,231
|
||||
20250318,131300,8492177225,29000,29000,29100,29000,1128
|
||||
20250318,131200,8459459425,29200,29100,29200,29000,1958
|
||||
20250318,131100,8402462375,29100,29050,29100,29000,601
|
||||
20250318,131000,8385010075,29100,29050,29100,29050,624
|
||||
20250318,130900,8366857175,29050,29075,29075,29050,24
|
||||
20250318,130800,8366159950,29050,28950,29050,28950,1271
|
||||
20250318,130700,8329293250,28950,28900,28950,28850,1001
|
||||
20250318,130600,8300391100,28900,28950,28950,28900,3164
|
||||
20250318,130500,8208843300,28950,28950,28950,28950,36
|
||||
20250318,130400,8207801100,28950,28950,28950,28900,537
|
||||
20250318,130300,8192275125,28900,28900,28900,28900,153
|
||||
20250318,130200,8187853425,28900,28900,28900,28900,36
|
||||
20250318,130100,8186813025,28900,28850,28900,28850,53
|
||||
20250318,130000,8185283775,28850,28850,28850,28800,629
|
||||
20250318,125900,8167151375,28800,28800,28850,28800,2213
|
||||
20250318,125800,8103416725,28800,28850,28850,28800,42
|
||||
20250318,125700,8102205875,28850,28800,28850,28800,2352
|
||||
20250318,125600,8034466950,28825,28900,28900,28825,532
|
||||
20250318,125500,8019116150,28900,28850,28900,28850,432
|
||||
20250318,125400,8006652900,28850,28900,28900,28800,3775
|
||||
20250318,125300,7897735000,28900,28950,28950,28900,3258
|
||||
20250318,125200,7803578750,28950,28900,28950,28900,109
|
||||
20250318,125100,7800427750,28900,28950,28950,28900,15
|
||||
20250318,125000,7799994050,28950,28950,28950,28950,64
|
||||
20250318,124900,7798141250,28950,28950,28950,28950,864
|
||||
20250318,124800,7773128450,28950,28950,28950,28950,150
|
||||
20250318,124700,7768785950,28950,28950,28950,28950,89
|
||||
20250318,124600,7766209400,28950,29000,29000,28950,104
|
||||
20250318,124500,7763198400,28950,28950,28950,28950,784
|
||||
20250318,124400,7740501600,28950,28950,28950,28950,114
|
||||
20250318,124300,7737201300,28950,28950,28950,28950,100
|
||||
20250318,124200,7734306300,29000,28950,29000,28950,1610
|
||||
20250318,124100,7687695600,28950,29000,29000,28950,119
|
||||
20250318,124000,7684249600,29000,29000,29000,29000,110
|
||||
20250318,123900,7681059600,29000,28950,29000,28950,1131
|
||||
20250318,123800,7648275600,28950,29000,29000,28950,3
|
||||
20250318,123700,7648188700,28950,28950,28950,28950,199
|
||||
20250318,123600,7642427650,28950,28950,28950,28950,783
|
||||
20250318,123500,7619759800,28950,28950,28950,28950,11
|
||||
20250318,123400,7619441350,28950,28950,28950,28950,42
|
||||
20250318,123300,7618225450,28950,28950,28950,28900,834
|
||||
20250318,123200,7594122650,28950,28950,28950,28950,73
|
||||
20250318,123100,7592009300,28950,28900,28950,28900,135
|
||||
20250318,123000,7588103800,28950,29000,29000,28950,132
|
||||
20250318,122900,7584282250,29000,28950,29000,28900,229
|
||||
20250318,122800,7577654350,28950,28950,28950,28900,95
|
||||
20250318,122700,7574906275,28950,28950,28975,28950,264
|
||||
20250318,122600,7567263425,28950,28950,28950,28950,5
|
||||
20250318,122500,7567118675,28900,28900,28950,28900,237
|
||||
20250318,122400,7560265125,28900,28950,28950,28900,260
|
||||
20250318,122300,7552750475,28900,28950,29000,28900,1183
|
||||
20250318,122200,7518507475,29000,28975,29000,28950,632
|
||||
20250318,122100,7500204225,29000,29000,29000,29000,121
|
||||
20250318,122000,7496695225,29000,29000,29000,29000,12
|
||||
20250318,121900,7496347225,28950,29000,29000,28950,313
|
||||
20250318,121800,7487285525,29000,29000,29000,28950,368
|
||||
20250318,121700,7476624025,28950,29000,29000,28950,291
|
||||
20250318,121600,7468199225,28950,29000,29000,28950,174
|
||||
20250318,121500,7463160500,29000,29000,29000,29000,152
|
||||
20250318,121400,7458752500,29000,29000,29000,29000,9
|
||||
20250318,121300,7458491500,28950,28950,28950,28950,1432
|
||||
20250318,121200,7417035100,29000,29000,29000,29000,212
|
||||
20250318,121100,7410887100,28950,28950,28950,28950,20
|
||||
20250318,121000,7410308100,28950,29000,29000,28950,221
|
||||
20250318,120900,7403907300,29000,29000,29000,29000,11
|
||||
20250318,120800,7403588300,29000,29000,29000,29000,0
|
||||
20250318,120700,7403588300,29000,29000,29000,28950,122
|
||||
20250318,120600,7400051850,29000,29050,29050,29000,35
|
||||
20250318,120500,7399036800,29050,28950,29050,28950,61
|
||||
20250318,120400,7397268850,29050,29050,29050,28950,607
|
||||
20250318,120300,7379655850,29050,29000,29050,29000,448
|
||||
20250318,120200,7366663800,29000,29000,29000,29000,168
|
||||
20250318,120100,7361791800,29000,28950,29000,28950,506
|
||||
20250318,120000,7347140550,28950,28950,28950,28950,11
|
||||
20250318,115900,7346822100,28950,28950,28950,28950,172
|
||||
20250318,115800,7341842700,28950,28900,28950,28900,681
|
||||
20250318,115700,7322148150,28950,28950,28950,28900,381
|
||||
20250318,115600,7311131650,28950,28900,28950,28900,217
|
||||
20250318,115500,7304859900,28900,28900,28950,28900,443
|
||||
20250318,115400,7292055650,28950,28900,28950,28900,220
|
||||
20250318,115300,7285688800,28950,28950,28950,28950,1397
|
||||
20250318,115200,7245245650,29000,29000,29000,29000,92
|
||||
20250318,115100,7242577650,29000,29000,29050,29000,213
|
||||
20250318,115000,7236395550,29000,29050,29050,29000,1248
|
||||
20250318,114900,7200201400,29100,29100,29100,29100,18
|
||||
20250318,114800,7199677600,29100,29050,29100,29000,656
|
||||
20250318,114700,7180645600,29050,29050,29050,29050,1247
|
||||
20250318,114600,7144420250,29050,29050,29050,29050,56
|
||||
20250318,114500,7142793450,29050,29075,29075,29050,144
|
||||
20250318,114400,7138608075,29050,29050,29050,29050,740
|
||||
20250318,114300,7117111075,29100,29100,29100,29100,0
|
||||
20250318,114200,7117111075,29100,29100,29100,29050,50
|
||||
20250318,114100,7115657825,29100,29050,29100,29050,33
|
||||
20250318,114000,7114698225,29050,29100,29100,29050,130
|
||||
20250318,113900,7110918575,29100,29100,29100,29100,105
|
||||
20250318,113800,7107863075,29100,29100,29100,29100,145
|
||||
20250318,113700,7103643575,29100,29100,29100,29100,8
|
||||
20250318,113600,7103410775,29100,29100,29100,29100,213
|
||||
20250318,113500,7097212475,29150,29150,29150,29150,3
|
||||
20250318,113400,7097125025,29100,29100,29100,29100,555
|
||||
20250318,113300,7080974525,29100,29200,29200,29100,1783
|
||||
20250318,113200,7029069425,29150,29150,29200,29150,1545
|
||||
20250318,113100,6984031825,29150,29200,29200,29150,80
|
||||
20250318,113000,6981699025,29150,29200,29200,29150,391
|
||||
20250318,112900,6970301175,29150,29200,29200,29150,395
|
||||
20250318,112800,6958786825,29200,29200,29200,29150,69
|
||||
20250318,112700,6956774875,29200,29200,29200,29200,134
|
||||
20250318,112600,6952862075,29200,29200,29200,29200,447
|
||||
20250318,112500,6939809675,29200,29200,29200,29200,135
|
||||
20250318,112400,6935867675,29200,29200,29200,29200,112
|
||||
20250318,112300,6932597275,29200,29200,29200,29175,352
|
||||
20250318,112200,6922319175,29200,29200,29200,29200,345
|
||||
20250318,112100,6912245175,29225,29275,29275,29225,142
|
||||
20250318,112000,6908091700,29250,29250,29300,29250,68
|
||||
20250318,111900,6906102625,29250,29300,29300,29250,550
|
||||
20250318,111800,6890014550,29300,29250,29300,29250,226
|
||||
20250318,111700,6883404000,29250,29300,29300,29250,116
|
||||
20250318,111600,6880007650,29300,29300,29350,29300,780
|
||||
20250318,111500,6857141900,29300,29300,29300,29275,206
|
||||
20250318,111400,6851106550,29300,29250,29300,29250,112
|
||||
20250318,111300,6847830150,29300,29250,29300,29250,118
|
||||
20250318,111200,6844375850,29250,29300,29300,29250,11
|
||||
20250318,111100,6844054050,29300,29300,29350,29300,385
|
||||
20250318,111000,6832772800,29300,29300,29300,29300,671
|
||||
20250318,110900,6813112500,29300,29250,29300,29250,140
|
||||
20250318,110800,6809017450,29250,29300,29300,29250,141
|
||||
20250318,110700,6804891650,29300,29250,29300,29250,569
|
||||
20250318,110600,6788247700,29250,29250,29250,29250,527
|
||||
20250318,110500,6772832950,29250,29350,29350,29250,1427
|
||||
20250318,110400,6731035250,29350,29350,29400,29350,1315
|
||||
20250318,110300,6692427350,29350,29300,29350,29275,1509
|
||||
20250318,110200,6648143600,29300,29250,29300,29250,1312
|
||||
20250318,110100,6609702150,29300,29200,29300,29200,511
|
||||
20250318,110000,6594754750,29200,29200,29250,29150,1341
|
||||
20250318,105900,6555600800,29150,29150,29150,29150,458
|
||||
20250318,105800,6542250100,29150,29200,29200,29150,1125
|
||||
20250318,105700,6509452250,29150,29150,29150,29150,1394
|
||||
20250318,105600,6468817150,29150,29150,29150,29100,544
|
||||
20250318,105500,6452969550,29100,29150,29150,29100,145
|
||||
20250318,105400,6448748250,29150,29100,29150,29050,209
|
||||
20250318,105300,6442666000,29100,29100,29100,29050,29
|
||||
20250318,105200,6441823250,29100,29050,29100,29050,913
|
||||
20250318,105100,6415257350,29100,29100,29100,29050,208
|
||||
20250318,105000,6409211100,29000,29100,29100,29000,191
|
||||
20250318,104900,6403666100,29100,29100,29100,29000,67
|
||||
20250318,104800,6401722400,29100,29050,29100,29000,597
|
||||
20250318,104700,6384405000,29100,29050,29100,29050,292
|
||||
20250318,104600,6375922150,29050,29050,29100,29050,208
|
||||
20250318,104500,6369879650,29050,29100,29100,29050,316
|
||||
20250318,104400,6360685300,29100,29100,29150,29100,9
|
||||
20250318,104300,6360423150,29150,29150,29150,29100,1043
|
||||
20250318,104200,6330071000,29100,29100,29150,29100,93
|
||||
20250318,104100,6327364250,29100,29100,29150,29100,885
|
||||
20250318,104000,6301603550,29000,29050,29100,29000,467
|
||||
20250318,103900,6288046900,29100,29000,29100,29000,1138
|
||||
20250318,103800,6255019200,29000,28950,29000,28950,343
|
||||
20250318,103700,6245078500,28950,29000,29000,28950,141
|
||||
20250318,103600,6240991550,29000,29000,29000,29000,360
|
||||
20250318,103500,6230551550,29000,28950,29000,28950,430
|
||||
20250318,103400,6218102850,28950,28900,28950,28900,268
|
||||
20250318,103300,6210355000,28900,28950,28950,28900,946
|
||||
20250318,103200,6183014750,28950,28950,28950,28900,50
|
||||
20250318,103100,6181568250,28950,28900,28950,28900,399
|
||||
20250318,103000,6170025150,28900,28950,28950,28900,53
|
||||
20250318,102900,6168493200,28950,28900,28950,28900,92
|
||||
20250318,102800,6165833300,28900,28950,28950,28900,1044
|
||||
20250318,102700,6135661000,28950,28950,28950,28850,1556
|
||||
20250318,102600,6090706150,28900,28950,28950,28900,198
|
||||
20250318,102500,6084982950,28950,28950,28950,28900,155
|
||||
20250318,102400,6080497300,28950,28900,28950,28900,106
|
||||
20250318,102300,6077433600,28900,28950,28950,28900,26
|
||||
20250318,102200,6076680950,28950,28850,28950,28850,452
|
||||
20250318,102100,6063619600,28900,28950,28950,28900,50
|
||||
20250318,102000,6062172800,28950,28900,28950,28900,519
|
||||
20250318,101900,6047173650,28950,28850,28950,28850,360
|
||||
20250318,101800,6036772825,28850,28850,28900,28850,268
|
||||
20250318,101700,6029033500,28850,28875,28875,28850,1002
|
||||
20250318,101600,6000125750,28875,28900,28900,28875,506
|
||||
20250318,101500,5985502425,28900,28900,28925,28900,590
|
||||
20250318,101400,5968451275,28900,28900,28925,28900,223
|
||||
20250318,101300,5962006525,28900,28900,28900,28900,220
|
||||
20250318,101200,5955648525,28900,28900,28925,28900,359
|
||||
20250318,101100,5945273400,28900,28925,28925,28900,308
|
||||
20250318,101000,5936372100,28925,28900,28925,28900,39
|
||||
20250318,100900,5935244900,28900,28950,28950,28900,1492
|
||||
20250318,100800,5892110200,28950,28950,29000,28950,268
|
||||
20250318,100700,5884343450,28950,28900,29000,28900,248
|
||||
20250318,100600,5877165300,28900,28950,28950,28900,131
|
||||
20250318,100500,5873379350,29000,28950,29000,28950,764
|
||||
20250318,100400,5851261450,28900,28900,29000,28900,233
|
||||
20250318,100300,5844512050,29000,29050,29050,28950,931
|
||||
20250318,100200,5817522050,29050,29000,29050,28950,298
|
||||
20250318,100100,5808881650,29000,29000,29050,29000,161
|
||||
20250318,100000,5804208050,29000,29000,29000,28950,820
|
||||
20250318,095900,5780428575,29000,28900,29000,28850,242
|
||||
20250318,095800,5773437075,28850,28900,29000,28800,6224
|
||||
20250318,095700,5593936375,28900,29000,29000,28900,1674
|
||||
20250318,095600,5545463525,28900,29050,29075,28900,2727
|
||||
20250318,095500,5466404825,29075,29150,29150,29000,56
|
||||
20250318,095400,5464774400,29100,29000,29100,29000,1625
|
||||
20250318,095300,5417592100,29000,29000,29025,29000,71
|
||||
20250318,095200,5415532350,29000,29050,29050,29000,64
|
||||
20250318,095100,5413673550,29050,29050,29050,28950,1166
|
||||
20250318,095000,5379839800,29000,29100,29150,29000,2038
|
||||
20250318,094900,5320574150,29150,29150,29150,29100,824
|
||||
20250318,094800,5296554650,29100,29100,29200,29100,1706
|
||||
20250318,094700,5246859450,29100,29000,29150,29000,1066
|
||||
20250318,094600,5215896750,29000,29000,29050,28900,651
|
||||
20250318,094500,5197034600,29000,29050,29050,29000,914
|
||||
20250318,094400,5170514850,29100,29000,29150,29000,3257
|
||||
20250318,094300,5075818850,29100,29000,29100,29000,878
|
||||
20250318,094200,5050300600,29050,29000,29050,28950,1421
|
||||
20250318,094100,5009093250,28950,28900,29000,28850,1273
|
||||
20250318,094000,4972279100,28850,28850,28900,28850,3284
|
||||
20250318,093900,4877446150,28850,28800,28850,28750,1974
|
||||
20250318,093800,4820628750,28800,28800,28850,28750,284
|
||||
20250318,093700,4812449975,28800,28800,28850,28800,1341
|
||||
20250318,093600,4773829125,28750,28800,28850,28750,2580
|
||||
20250318,093500,4699598725,28800,28800,28850,28750,2851
|
||||
20250318,093400,4617500775,28800,28800,28850,28800,699
|
||||
20250318,093300,4597368700,28900,28900,28900,28750,3681
|
||||
20250318,093200,4491351250,28900,29000,29000,28800,4014
|
||||
20250318,093100,4375416200,29050,28950,29100,28900,3436
|
||||
20250318,093000,4275648650,28900,28850,28900,28750,8660
|
||||
20250318,092900,4026035400,28850,28850,28850,28800,2370
|
||||
20250318,092800,3957773500,28850,28850,28850,28800,1961
|
||||
20250318,092700,3901276225,28850,28900,28900,28850,1257
|
||||
20250318,092600,3865000275,28850,28850,28900,28800,2940
|
||||
20250318,092500,3780171175,28800,28800,28850,28800,2372
|
||||
20250318,092400,3711809475,28800,28750,28850,28750,2696
|
||||
20250318,092300,3634162875,28800,28800,28850,28750,4996
|
||||
20250318,092200,3490486375,28850,28850,28900,28750,9982
|
||||
20250318,092100,3202836125,28850,28900,29000,28800,9525
|
||||
20250318,092000,2927720475,28850,28850,29000,28850,9500
|
||||
20250318,091900,2653260800,28900,29100,29100,28700,23612
|
||||
20250318,091800,1972218900,29150,29350,29400,29150,6696
|
||||
20250318,091700,1776540050,29350,29350,29400,29350,951
|
||||
20250318,091600,1748611450,29400,29450,29450,29400,3098
|
||||
20250318,091500,1657514700,29450,29550,29550,29400,3361
|
||||
20250318,091400,1558444700,29500,29500,29550,29450,2482
|
||||
20250318,091300,1485192750,29500,29450,29500,29450,1674
|
||||
20250318,091200,1435821450,29400,29300,29450,29300,3159
|
||||
20250318,091100,1343013550,29200,29050,29250,28950,3527
|
||||
20250318,091000,1240243050,29000,29000,29150,28950,3003
|
||||
20250318,090900,1153149350,29000,29200,29200,28900,5728
|
||||
20250318,090800,986907200,29150,29250,29300,29100,3152
|
||||
20250318,090700,894821800,29300,29300,29350,29250,2098
|
||||
20250318,090600,833373150,29350,29300,29350,29250,2250
|
||||
20250318,090500,767419300,29300,29250,29325,29225,2070
|
||||
20250318,090400,706811225,29250,29200,29250,29150,4047
|
||||
20250318,090300,588648275,29175,29050,29200,29000,3851
|
||||
20250318,090200,476529200,29050,29000,29050,28950,2660
|
||||
20250318,090100,399403300,29000,28800,29000,28750,4451
|
||||
20250318,090000,270871650,28800,29250,29250,28700,9344
|
||||
|
Reference in New Issue
Block a user