Update 2025-03-18 3772 candle_min
This commit is contained in:
746
329180/min/candle-20250318.csv
Normal file
746
329180/min/candle-20250318.csv
Normal file
@@ -0,0 +1,746 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,212400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,212300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,212200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,212100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,212000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,211900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,211800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,211700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,211600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,211500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,211400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,211300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,211200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,211100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,211000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,210900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,210800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,210700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,210600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,210500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,210400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,210300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,210200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,210100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,210000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,205900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,205800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,205700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,205600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,205500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,205400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,205300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,205200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,205100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,205000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,204900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,204800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,204700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,204600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,204500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,204400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,204300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,204200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,204100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,204000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,203900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,203800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,203700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,203600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,203500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,203400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,203300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,203200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,203100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,203000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,202900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,202800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,202700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,202600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,202500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,202400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,202300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,202200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,202100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,202000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,201900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,201800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,201700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,201600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,201500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,201400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,201300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,201200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,201100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,201000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,200900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,200800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,200700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,200600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,200500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,200400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,200300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,200200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,200100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,200000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,195900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,195800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,195700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,195600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,195500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,195400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,195300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,195200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,195100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,195000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,194900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,194800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,194700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,194600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,194500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,194400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,194300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,194200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,194100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,194000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,193900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,193800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,193700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,193600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,193500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,193400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,193300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,193200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,193100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,193000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,192900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,192800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,192700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,192600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,192500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,192400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,192300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,192200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,192100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,192000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,191900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,191800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,191700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,191600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,191500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,191400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,191300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,191200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,191100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,191000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,190900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,190800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,190700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,190600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,190500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,190400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,190300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,190200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,190100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,190000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,185900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,185800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,185700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,185600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,185500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,185400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,185300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,185200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,185100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,185000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,184900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,184800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,184700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,184600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,184500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,184400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,184300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,184200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,184100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,184000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,183900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,183800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,183700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,183600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,183500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,183400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,183300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,183200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,183100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,183000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,182900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,182800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,182700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,182600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,182500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,182400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,182300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,182200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,182100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,182000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,181900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,181800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,181700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,181600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,181500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,181400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,181300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,181200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,181100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,181000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,180900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,180800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,180700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,180600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,180500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,180400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,180300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,180200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,180100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,180000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,175900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,175800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,175700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,175600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,175500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,175400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,175300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,175200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,175100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,175000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,174900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,174800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,174700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,174600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,174500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,174400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,174300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,174200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,174100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,174000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,173900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,173800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,173700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,173600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,173500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,173400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,173300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,173200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,173100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,173000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,172900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,172800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,172700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,172600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,172500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,172400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,172300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,172200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,172100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,172000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,171900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,171800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,171700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,171600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,171500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,171400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,171300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,171200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,171100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,171000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,170900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,170800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,170700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,170600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,170500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,170400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,170300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,170200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,170100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,170000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,165900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,165800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,165700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,165600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,165500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,165400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,165300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,165200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,165100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,165000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,164900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,164800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,164700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,164600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,164500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,164400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,164300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,164200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,164100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,164000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,163900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,163800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,163700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,163600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,163500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,163400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,163300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,163200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,163100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,163000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,162900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,162800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,162700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,162600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,162500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,162400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,162300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,162200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,162100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,162000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,161900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,161800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,161700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,161600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,161500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,161400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,161300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,161200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,161100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,161000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,160900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,160800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,160700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,160600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,160500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,160400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,160300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,160200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,160100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,160000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,155900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,155800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,155700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,155600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,155500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,155400,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,155300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,155200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,155100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,155000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,154900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,154800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,154700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,154600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,154500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,154400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,154300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,154200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,154100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,154000,111789521250,316500,316500,316500,316500,0
|
||||
20250318,153900,111789521250,316500,316500,316500,316500,0
|
||||
20250318,153800,111789521250,316500,316500,316500,316500,0
|
||||
20250318,153700,111789521250,316500,316500,316500,316500,0
|
||||
20250318,153600,111789521250,316500,316500,316500,316500,0
|
||||
20250318,153500,111789521250,316500,316500,316500,316500,0
|
||||
20250318,153400,111789521250,316500,316500,316500,316500,0
|
||||
20250318,153300,111789521250,316500,316500,316500,316500,0
|
||||
20250318,153200,111789521250,316500,316500,316500,316500,0
|
||||
20250318,153100,111789521250,316500,316500,316500,316500,0
|
||||
20250318,153000,111789521250,316500,316500,316500,316500,10975
|
||||
20250318,152900,108315933750,316000,316000,316000,316000,0
|
||||
20250318,152800,108315933750,316000,316000,316000,316000,0
|
||||
20250318,152700,108315933750,316000,316000,316000,316000,0
|
||||
20250318,152600,108315933750,316000,316000,316000,316000,0
|
||||
20250318,152500,108315933750,316000,316000,316000,316000,0
|
||||
20250318,152400,108315933750,316000,316000,316000,316000,0
|
||||
20250318,152300,108315933750,316000,316000,316000,316000,0
|
||||
20250318,152200,108315933750,316000,316000,316000,316000,0
|
||||
20250318,152100,108315933750,316000,316000,316000,316000,0
|
||||
20250318,152000,108315933750,316000,316000,316000,316000,0
|
||||
20250318,151900,108315933750,316000,315500,316000,315500,2404
|
||||
20250318,151800,107556335000,316000,316000,316000,315500,691
|
||||
20250318,151700,107338225250,316000,316000,316500,315500,5100
|
||||
20250318,151600,105726554250,316000,316500,316500,316000,1265
|
||||
20250318,151500,105326618750,316000,315750,316500,315500,2497
|
||||
20250318,151400,104537261000,315750,316000,316000,315500,757
|
||||
20250318,151300,104298113500,316000,316000,316000,315500,2090
|
||||
20250318,151200,103637692500,316000,316000,316000,315500,954
|
||||
20250318,151100,103336251750,316000,316000,316000,315500,523
|
||||
20250318,151000,103171008250,316000,316000,316000,315500,503
|
||||
20250318,150900,103012150250,315500,315500,316000,315000,2508
|
||||
20250318,150800,102220892750,315500,315500,315500,315000,672
|
||||
20250318,150700,102008939250,315500,315500,315500,315000,1300
|
||||
20250318,150600,101599131000,315500,315500,315500,315250,1214
|
||||
20250318,150500,101216114500,315500,314750,315500,314750,2198
|
||||
20250318,150400,100523536500,315000,315000,315000,314500,319
|
||||
20250318,150300,100423104000,315000,315000,315000,315000,387
|
||||
20250318,150200,100301199000,314500,315000,315000,314500,2654
|
||||
20250318,150100,99465974000,315000,315000,315000,314500,664
|
||||
20250318,150000,99256815500,315000,315000,315000,314500,668
|
||||
20250318,145900,99046401250,315000,314500,315000,314500,246
|
||||
20250318,145800,98968928500,314500,315000,315000,314500,686
|
||||
20250318,145700,98752849500,315000,314000,315000,314000,2834
|
||||
20250318,145600,97862299000,314000,314000,314000,313500,203
|
||||
20250318,145500,97798569500,314000,313500,314000,313500,200
|
||||
20250318,145400,97735789500,313500,314000,314000,313500,178
|
||||
20250318,145300,97679917250,314000,314000,314000,313500,294
|
||||
20250318,145200,97587625250,314000,314000,314000,313500,211
|
||||
20250318,145100,97521411250,314000,314000,314000,313500,124
|
||||
20250318,145000,97482478750,314000,313500,314000,313500,127
|
||||
20250318,144900,97442609250,314000,314000,314000,313500,149
|
||||
20250318,144800,97395827750,314000,313500,314000,313500,221
|
||||
20250318,144700,97326486250,314000,313500,314000,313500,1636
|
||||
20250318,144600,96813552750,313500,313500,313500,313000,144
|
||||
20250318,144500,96768431750,313500,313500,313500,313000,621
|
||||
20250318,144400,96573992750,313500,313500,313500,313000,290
|
||||
20250318,144300,96483165750,313500,313500,313500,313000,159
|
||||
20250318,144200,96433327000,313500,313500,313500,313000,158
|
||||
20250318,144100,96383797250,313500,313000,313500,313000,172
|
||||
20250318,144000,96329888750,313500,313000,313500,313000,203
|
||||
20250318,143900,96266264750,313500,313500,313500,313000,489
|
||||
20250318,143800,96113062000,313500,313500,313500,313000,245
|
||||
20250318,143700,96036276000,313000,313000,313500,313000,182
|
||||
20250318,143600,95979242000,313000,313500,313500,313000,1057
|
||||
20250318,143500,95647990500,313000,313000,313500,312500,1019
|
||||
20250318,143400,95329011750,313000,313000,313000,312500,473
|
||||
20250318,143300,95180967750,313000,313000,313000,312500,143
|
||||
20250318,143200,95136231500,313000,313000,313000,312500,919
|
||||
20250318,143100,94848987000,313000,313000,313000,312000,1174
|
||||
20250318,143000,94482069500,313000,312500,313000,312000,651
|
||||
20250318,142900,94278569000,312500,312500,312500,312000,337
|
||||
20250318,142800,94173262000,312500,312500,312500,312000,153
|
||||
20250318,142700,94125463000,312000,312500,312500,312000,184
|
||||
20250318,142600,94067984000,312000,313000,313000,312000,889
|
||||
20250318,142500,93790157000,313000,313000,313000,312500,169
|
||||
20250318,142400,93737290500,313000,313000,313000,312500,166
|
||||
20250318,142300,93685343000,313000,313000,313000,312500,116
|
||||
20250318,142200,93649041250,312500,313000,313000,312500,395
|
||||
20250318,142100,93525443250,313000,313000,313000,312500,171
|
||||
20250318,142000,93471950250,313000,312750,313000,312500,198
|
||||
20250318,141900,93409987000,313000,313500,313500,313000,358
|
||||
20250318,141800,93297903000,313500,313500,313500,313000,905
|
||||
20250318,141700,93014399500,313500,313500,313500,313000,308
|
||||
20250318,141600,92917934500,313000,313500,313500,313000,149
|
||||
20250318,141500,92871237500,313500,313500,313500,313000,194
|
||||
20250318,141400,92810442000,313500,313000,313500,313000,492
|
||||
20250318,141300,92656391500,313000,313000,313500,313000,821
|
||||
20250318,141200,92399378500,312500,313000,313000,312500,178
|
||||
20250318,141100,92343706000,313000,312500,313000,312000,141
|
||||
20250318,141000,92299597000,312500,312500,313000,312500,273
|
||||
20250318,140900,92214232500,313000,313000,313000,312500,236
|
||||
20250318,140800,92140428000,312500,313000,313000,312500,237
|
||||
20250318,140700,92066310000,313000,313000,313000,312500,237
|
||||
20250318,140600,91992198500,312500,312500,313000,312500,403
|
||||
20250318,140500,91866208750,313000,313000,313000,312500,183
|
||||
20250318,140400,91808971250,313000,313000,313000,312500,1244
|
||||
20250318,140300,91420152250,313000,312500,313000,312500,136
|
||||
20250318,140200,91377594250,313000,313000,313000,312500,121
|
||||
20250318,140100,91339728750,312500,312500,313000,312500,164
|
||||
20250318,140000,91288409250,312500,313000,313000,312500,161
|
||||
20250318,135900,91238043750,313000,313000,313000,312500,386
|
||||
20250318,135800,91117234750,313000,313000,313000,312500,248
|
||||
20250318,135700,91039630750,313000,312000,313000,312000,1866
|
||||
20250318,135600,90456534500,312000,312000,312500,311500,784
|
||||
20250318,135500,90211884500,311500,312500,312500,311500,960
|
||||
20250318,135400,89912331000,312500,312500,312500,312000,94
|
||||
20250318,135300,89882964000,312500,312000,312500,312000,144
|
||||
20250318,135200,89837989000,312500,312500,312500,312000,181
|
||||
20250318,135100,89781467500,312500,312500,312500,312000,139
|
||||
20250318,135000,89738059250,312000,312000,312500,312000,311
|
||||
20250318,134900,89640992750,312500,312500,312500,312000,263
|
||||
20250318,134800,89558900750,312500,312500,312500,312000,153
|
||||
20250318,134700,89511118250,312500,312500,312500,312000,459
|
||||
20250318,134600,89367870750,312500,312500,312500,312000,103
|
||||
20250318,134500,89335696250,312500,312500,312500,312000,159
|
||||
20250318,134400,89286051250,312000,312500,312500,312000,272
|
||||
20250318,134300,89201135500,312000,312000,312500,311500,1617
|
||||
20250318,134200,88696702500,312000,312000,312000,311500,103
|
||||
20250318,134100,88664573500,312000,312000,312000,311500,133
|
||||
20250318,134000,88623080500,312000,311500,312000,311500,340
|
||||
20250318,133900,88517032000,312000,312000,312500,311500,927
|
||||
20250318,133800,88227819000,312500,312500,312500,312000,326
|
||||
20250318,133700,88126059500,312500,312500,313000,312000,703
|
||||
20250318,133600,87906399000,312500,312500,313000,312500,395
|
||||
20250318,133500,87782920500,312500,312500,313000,312500,237
|
||||
20250318,133400,87708773750,313000,313000,313000,312500,118
|
||||
20250318,133300,87671859750,313000,312500,313000,312500,131
|
||||
20250318,133200,87630874250,312500,313000,313000,312500,348
|
||||
20250318,133100,87522008250,313000,313000,313000,312500,211
|
||||
20250318,133000,87455996250,313000,313000,313000,312500,449
|
||||
20250318,132900,87315489250,313000,313000,313000,312500,153
|
||||
20250318,132800,87267610750,312500,312250,313000,312000,1017
|
||||
20250318,132700,86949796000,312000,312500,312500,312000,307
|
||||
20250318,132600,86853953000,312500,312500,312500,312000,373
|
||||
20250318,132500,86737412000,312500,312000,312500,311500,448
|
||||
20250318,132400,86597618000,312000,312500,312500,311500,3298
|
||||
20250318,132300,85568610500,312500,313000,313000,312000,1413
|
||||
20250318,132200,85127071500,312500,313000,313000,312500,411
|
||||
20250318,132100,84998471500,313500,313000,313500,312500,876
|
||||
20250318,132000,84724308000,312500,313000,313000,312500,187
|
||||
20250318,131900,84665814500,313000,313000,313500,312500,1155
|
||||
20250318,131800,84304213500,313000,312500,313000,312500,128
|
||||
20250318,131700,84264193000,313000,312500,313000,312500,235
|
||||
20250318,131600,84190673500,313000,313500,313500,313000,821
|
||||
20250318,131500,83933651000,313500,313500,314000,313000,1168
|
||||
20250318,131400,83567492000,313500,313000,313500,313000,157
|
||||
20250318,131300,83518296000,313000,313500,313500,313000,251
|
||||
20250318,131200,83439618250,313250,312750,313500,312500,1296
|
||||
20250318,131100,83034009250,312500,313500,313500,312500,365
|
||||
20250318,131000,82919814500,313000,313500,313500,313000,1266
|
||||
20250318,130900,82523505500,313500,313500,313500,312500,1266
|
||||
20250318,130800,82127196250,313500,313500,313500,313000,474
|
||||
20250318,130700,81978614750,313500,313500,313500,313000,358
|
||||
20250318,130600,81866421750,313500,313000,313500,313000,219
|
||||
20250318,130500,81797806750,313000,313000,313500,312500,2119
|
||||
20250318,130400,81134515000,312500,313500,313500,312500,1020
|
||||
20250318,130300,80815251000,313500,314000,314000,313000,177
|
||||
20250318,130200,80759744500,314000,314000,314000,313500,1714
|
||||
20250318,130100,80222344500,314000,314000,314000,313500,1107
|
||||
20250318,130000,79875271000,313500,314500,315000,313500,1691
|
||||
20250318,125900,79343724000,314500,314500,315000,314500,95
|
||||
20250318,125800,79313801500,315000,314500,315000,314500,265
|
||||
20250318,125700,79230411000,314500,315000,315000,314500,462
|
||||
20250318,125600,79085054500,315000,315000,315000,314500,171
|
||||
20250318,125500,79031225500,315000,315000,315000,314500,496
|
||||
20250318,125400,78874996000,315000,314500,315000,314500,518
|
||||
20250318,125300,78711864500,315000,314500,315000,314500,347
|
||||
20250318,125200,78602692750,314000,314500,314500,314000,177
|
||||
20250318,125100,78547044250,314000,314500,315000,314000,536
|
||||
20250318,125000,78378502250,314500,314000,314500,314000,615
|
||||
20250318,124900,78185110250,314000,314500,314500,314000,404
|
||||
20250318,124800,78058054750,314000,314500,314500,314000,109
|
||||
20250318,124700,78023790250,314500,313250,314500,313000,1575
|
||||
20250318,124600,77529512000,313000,313750,314000,313000,180
|
||||
20250318,124500,77473056500,313750,314000,314000,313500,112
|
||||
20250318,124400,77437917750,314000,313500,314000,313500,202
|
||||
20250318,124300,77374563750,314000,313500,314000,313500,90
|
||||
20250318,124200,77346307750,313500,314000,314000,313500,202
|
||||
20250318,124100,77282906750,314000,313000,314000,313000,246
|
||||
20250318,124000,77205702250,313500,313000,313500,313000,217
|
||||
20250318,123900,77137713750,313500,314000,314000,313000,2361
|
||||
20250318,123800,76396555000,314000,314500,314500,314000,550
|
||||
20250318,123700,76223814750,314000,314500,314500,314000,181
|
||||
20250318,123600,76166930000,314250,314500,314500,314250,109
|
||||
20250318,123500,76132655750,314500,314000,314500,314000,347
|
||||
20250318,123400,76023573750,314500,314500,314500,314000,126
|
||||
20250318,123300,75983966250,314500,314000,314500,314000,105
|
||||
20250318,123200,75950971750,314000,314500,314500,314000,139
|
||||
20250318,123100,75907293250,314500,314500,314500,313500,1899
|
||||
20250318,123000,75311004250,314500,314500,314500,314000,161
|
||||
20250318,122900,75260396500,314000,314000,314500,314000,156
|
||||
20250318,122800,75211350000,314000,313500,314500,313500,254
|
||||
20250318,122700,75131551000,314000,313500,314000,313500,1110
|
||||
20250318,122600,74783065250,313750,314000,314000,313500,153
|
||||
20250318,122500,74735035500,314000,314000,314000,313500,135
|
||||
20250318,122400,74692660000,314000,313500,314000,313500,205
|
||||
20250318,122300,74628360000,314000,313500,314000,313500,71
|
||||
20250318,122200,74606070500,313500,314000,314000,313500,142
|
||||
20250318,122100,74561514500,314000,314000,314500,313500,217
|
||||
20250318,122000,74493381500,314000,313250,314000,313000,285
|
||||
20250318,121900,74404044000,313250,313500,313500,313000,178
|
||||
20250318,121800,74348261500,313500,313000,313500,313000,108
|
||||
20250318,121700,74314416500,313000,313500,313500,313000,79
|
||||
20250318,121600,74289660000,313500,313500,313500,313000,131
|
||||
20250318,121500,74248615000,313500,313500,313500,313000,151
|
||||
20250318,121400,74201322750,313500,313500,313500,313000,108
|
||||
20250318,121300,74167484250,313500,313000,313500,312500,387
|
||||
20250318,121200,74046338250,313000,313000,313500,312500,340
|
||||
20250318,121100,73939894500,313000,314000,314500,313000,890
|
||||
20250318,121000,73660864000,314000,314000,314000,313500,636
|
||||
20250318,120900,73461210500,314000,314000,314000,313500,101
|
||||
20250318,120800,73429501000,314000,314000,314500,313500,770
|
||||
20250318,120700,73187732500,314000,313500,314000,313500,243
|
||||
20250318,120600,73111472000,313500,314000,314000,313500,88
|
||||
20250318,120500,73083841500,314000,314000,314000,313500,437
|
||||
20250318,120400,72946656000,313500,313500,314000,313500,128
|
||||
20250318,120300,72906478500,314000,313500,314000,313500,286
|
||||
20250318,120200,72816796500,314000,313500,314000,313500,604
|
||||
20250318,120100,72627157000,313500,313500,314000,313000,248
|
||||
20250318,120000,72549431000,313500,313000,313500,313000,191
|
||||
20250318,115900,72489602000,313500,312500,313500,312500,108
|
||||
20250318,115800,72455782500,313000,312500,313000,312500,260
|
||||
20250318,115700,72374433750,313000,313000,313000,312500,121
|
||||
20250318,115600,72336577250,313000,312000,313000,312000,249
|
||||
20250318,115500,72258720250,312500,313000,313000,312500,801
|
||||
20250318,115400,72008390000,313000,313000,313000,312500,1351
|
||||
20250318,115300,71585527500,312500,312500,313000,312500,101
|
||||
20250318,115200,71553932750,313000,313000,313000,312500,165
|
||||
20250318,115100,71502298250,313000,312000,313000,312000,180
|
||||
20250318,115000,71446030750,312500,313000,313000,312500,238
|
||||
20250318,114900,71371618750,313000,312500,313000,312500,110
|
||||
20250318,114800,71337216250,312500,313000,313000,312000,545
|
||||
20250318,114700,71166889250,313000,312500,313000,312000,301
|
||||
20250318,114600,71072794750,312500,312500,312500,312000,105
|
||||
20250318,114500,71039983000,312500,312500,313000,312000,869
|
||||
20250318,114400,70768771000,312500,312500,313000,311500,1010
|
||||
20250318,114300,70453501750,312000,312000,312000,312000,0
|
||||
20250318,114200,70453501750,312000,312000,312000,312000,0
|
||||
20250318,114100,70453501750,312000,312000,312000,312000,0
|
||||
20250318,114000,70453501750,312000,312000,312000,312000,0
|
||||
20250318,113900,70453501750,312000,312000,312000,312000,0
|
||||
20250318,113800,70453501750,312000,312000,312000,312000,0
|
||||
20250318,113700,70453501750,312000,312500,312500,312000,15
|
||||
20250318,113600,70448819250,312500,312000,312500,312000,168
|
||||
20250318,113500,70396376750,312000,312500,312500,312000,1693
|
||||
20250318,113400,69868150250,312500,312500,312500,312000,368
|
||||
20250318,113300,69753196750,312000,313000,313000,312000,804
|
||||
20250318,113200,69501904750,313000,313000,313000,312500,250
|
||||
20250318,113100,69423745750,313000,312500,313000,312000,515
|
||||
20250318,113000,69262783500,312500,313500,313500,312000,2234
|
||||
20250318,112900,68564301250,313500,313000,313500,313000,491
|
||||
20250318,112800,68410540750,313500,314000,314000,313000,1187
|
||||
20250318,112700,68038368250,314000,313500,314000,313500,124
|
||||
20250318,112600,67999444500,313500,314000,314000,313500,688
|
||||
20250318,112500,67783724250,313500,314000,314000,313500,219
|
||||
20250318,112400,67714982750,314000,314500,314500,313500,605
|
||||
20250318,112300,67525036250,314500,314000,314500,313500,160
|
||||
20250318,112200,67474765750,314000,314500,314500,314000,378
|
||||
20250318,112100,67356030250,314500,314000,314500,314000,81
|
||||
20250318,112000,67330571000,314000,314000,314500,313500,1127
|
||||
20250318,111900,66976659750,314500,314000,314500,314000,251
|
||||
20250318,111800,66897800250,314000,314500,314500,314000,514
|
||||
20250318,111700,66736358250,314500,314500,314500,314000,619
|
||||
20250318,111600,66541873250,314500,315000,315000,314000,1003
|
||||
20250318,111500,66226420500,314500,315000,315000,314500,336
|
||||
20250318,111400,66120712000,315000,314500,315000,314500,113
|
||||
20250318,111300,66085131500,315000,315000,315000,314500,304
|
||||
20250318,111200,65989404500,315000,315500,315500,314500,688
|
||||
20250318,111100,65772703000,315500,315500,315500,315000,134
|
||||
20250318,111000,65730444250,315500,315000,315500,315000,61
|
||||
20250318,110900,65711212250,315500,315500,315750,315000,1317
|
||||
20250318,110800,65296236000,315500,315500,316000,315000,408
|
||||
20250318,110700,65167515500,315500,315500,316000,315000,1487
|
||||
20250318,110600,64698623500,316000,315500,316000,315000,1005
|
||||
20250318,110500,64381536750,315000,315500,315500,315000,129
|
||||
20250318,110400,64340860000,315500,315500,315500,315000,341
|
||||
20250318,110300,64233281250,315500,315000,315500,315000,237
|
||||
20250318,110200,64158550750,315500,316000,316000,315000,1140
|
||||
20250318,110100,63798962750,316000,316000,316000,315500,298
|
||||
20250318,110000,63704905250,316000,314500,316000,314500,6890
|
||||
20250318,105900,61532385750,314500,315000,315000,314500,626
|
||||
20250318,105800,61335443250,315000,315000,315000,314500,191
|
||||
20250318,105700,61275285750,315000,314500,315000,314500,1020
|
||||
20250318,105600,60954399250,314500,314500,315000,314500,201
|
||||
20250318,105500,60891153750,314500,314500,315000,314000,1414
|
||||
20250318,105400,60446426750,314500,315000,315000,314000,1395
|
||||
20250318,105300,60007687750,315000,315000,315500,314500,138
|
||||
20250318,105200,59964225250,315500,315000,315500,315000,682
|
||||
20250318,105100,59749365000,315000,315500,315500,315000,824
|
||||
20250318,105000,59489770500,315500,315500,315500,315000,1002
|
||||
20250318,104900,59174047500,315000,315500,315500,315000,1007
|
||||
20250318,104800,58856812500,315000,315250,315500,314500,673
|
||||
20250318,104700,58644808250,315000,315500,315500,315000,1213
|
||||
20250318,104600,58262675750,315500,315500,316000,315000,2995
|
||||
20250318,104500,57317764000,315500,315500,316000,315500,1666
|
||||
20250318,104400,56791970500,315500,315000,315500,315000,152
|
||||
20250318,104300,56744024250,315000,315000,315500,315000,130
|
||||
20250318,104200,56703041250,315000,315000,315500,314500,1081
|
||||
20250318,104100,56362532250,315000,314750,315000,314500,85
|
||||
20250318,104000,56335762500,315000,315000,315000,314750,190
|
||||
20250318,103900,56275914500,315000,314500,315000,314500,158
|
||||
20250318,103800,56226156750,315000,314000,315000,314000,480
|
||||
20250318,103700,56075187250,314500,314000,314500,314000,270
|
||||
20250318,103600,55990398250,314000,314500,314500,314000,144
|
||||
20250318,103500,55945139750,314000,314250,314500,314000,111
|
||||
20250318,103400,55910272750,314000,315000,315000,314000,1281
|
||||
20250318,103300,55507310250,315250,315000,315500,315000,203
|
||||
20250318,103200,55443340250,315000,315500,315500,315000,1438
|
||||
20250318,103100,54990277000,315500,316000,316000,315000,1028
|
||||
20250318,103000,54665875500,316000,316500,316500,316000,1400
|
||||
20250318,102900,54223428500,316000,316000,316500,315500,215
|
||||
20250318,102800,54155504000,316000,316500,316500,316000,1738
|
||||
20250318,102700,53606168500,316500,316250,316500,316000,816
|
||||
20250318,102600,53348169500,316250,316000,316500,315750,3596
|
||||
20250318,102500,52211588250,316000,316000,316000,315500,710
|
||||
20250318,102400,51987350750,316000,315500,316000,315500,405
|
||||
20250318,102300,51859501250,315500,315500,316000,315500,1613
|
||||
20250318,102200,51350574250,315500,315500,315500,315000,805
|
||||
20250318,102100,51096857500,315500,315500,315500,315000,760
|
||||
20250318,102000,50857179000,315000,315000,315500,315000,316
|
||||
20250318,101900,50757615500,315500,316000,316000,315500,1579
|
||||
20250318,101800,50259361000,315750,315500,316000,315500,1519
|
||||
20250318,101700,49780005250,316000,315500,316000,315250,2614
|
||||
20250318,101600,48955131750,315500,315000,315500,314750,1818
|
||||
20250318,101500,48382388250,314750,314500,315000,314500,1492
|
||||
20250318,101400,47912436250,315000,313750,315000,313500,2596
|
||||
20250318,101300,47096707000,313500,314000,314000,313500,130
|
||||
20250318,101200,47055917000,314000,313500,314000,313000,2531
|
||||
20250318,101100,46262059500,313000,312500,313500,312000,1128
|
||||
20250318,101000,45909330750,312500,311750,312500,311750,993
|
||||
20250318,100900,45599492000,312000,312000,312000,311500,225
|
||||
20250318,100800,45529352750,312000,311500,312000,311000,1409
|
||||
20250318,100700,45090485250,311500,311250,311500,311000,394
|
||||
20250318,100600,44967871250,311250,311500,311500,311000,338
|
||||
20250318,100500,44862704250,311000,311500,312000,311000,1061
|
||||
20250318,100400,44532197750,311500,311500,312000,311500,1172
|
||||
20250318,100300,44167108250,312000,312000,312000,311500,380
|
||||
20250318,100200,44048669500,311500,311500,312000,311500,466
|
||||
20250318,100100,43903457500,311500,312500,313000,311500,3633
|
||||
20250318,100000,42769711250,313000,312500,313000,312500,218
|
||||
20250318,095900,42701525500,312500,312500,313000,312500,259
|
||||
20250318,095800,42620583000,312500,312500,313000,312500,871
|
||||
20250318,095700,42348379000,312500,312500,313000,312500,304
|
||||
20250318,095600,42253320750,313000,312500,313000,312000,715
|
||||
20250318,095500,42029882750,312000,312000,313000,312000,1527
|
||||
20250318,095400,41552721750,312500,312000,312500,312000,301
|
||||
20250318,095300,41458741750,312000,312500,312500,312000,338
|
||||
20250318,095200,41353147250,312500,312000,313000,312000,406
|
||||
20250318,095100,41226292250,312500,313000,313500,312000,4452
|
||||
20250318,095000,39835327750,313000,313000,313500,313000,1226
|
||||
20250318,094900,39451561750,313500,313000,313500,313000,1309
|
||||
20250318,094800,39041463250,313500,313500,313500,313000,891
|
||||
20250318,094700,38762145750,313500,313000,313500,313000,131
|
||||
20250318,094600,38721097750,313500,313000,313500,313000,1045
|
||||
20250318,094500,38394000000,313000,313000,313000,312500,373
|
||||
20250318,094400,38277252750,313000,312500,313000,312500,438
|
||||
20250318,094300,38140276750,312500,312500,312500,312000,589
|
||||
20250318,094200,37956333250,312000,313000,313000,312000,440
|
||||
20250318,094100,37818881750,312500,312500,313000,312500,951
|
||||
20250318,094000,37521691750,312500,313500,314000,312000,3192
|
||||
20250318,093900,36522864750,314000,314000,314000,313000,1029
|
||||
20250318,093800,36200227250,314000,314000,314000,313500,837
|
||||
20250318,093700,35937623500,313500,313500,313500,313500,487
|
||||
20250318,093600,35784949000,313500,313500,313500,313000,639
|
||||
20250318,093500,35584670500,313500,313500,313750,313000,1463
|
||||
20250318,093400,35126049500,313000,313500,313500,313000,936
|
||||
20250318,093300,34833067500,313000,312500,313500,312500,1725
|
||||
20250318,093200,34293307500,312500,312500,313000,312000,1292
|
||||
20250318,093100,33889556000,312500,313000,313000,312500,785
|
||||
20250318,093000,33644150000,312500,312000,313000,312000,1177
|
||||
20250318,092900,33276257000,312000,312500,312500,312000,336
|
||||
20250318,092800,33171371750,312500,311500,312500,311500,2140
|
||||
20250318,092700,32503544000,312000,310500,312000,310500,2681
|
||||
20250318,092600,31670176000,311000,311000,311000,310500,1632
|
||||
20250318,092500,31162764000,311000,311750,312000,310500,2713
|
||||
20250318,092400,30318311500,312000,313000,313250,311500,6008
|
||||
20250318,092300,28441563250,313000,313000,313500,312500,1178
|
||||
20250318,092200,28072798250,313000,312500,313500,312500,2969
|
||||
20250318,092100,27144451500,312500,313000,313000,311500,1706
|
||||
20250318,092000,26611524250,312500,313500,313500,312500,1908
|
||||
20250318,091900,26014528750,313000,312000,313000,311500,1678
|
||||
20250318,091800,25490653500,312500,312500,313000,312000,2071
|
||||
20250318,091700,24844066250,312000,312000,312500,311000,3328
|
||||
20250318,091600,23807692750,312000,312250,312500,311500,3143
|
||||
20250318,091500,22827385000,312500,313500,314000,312500,6426
|
||||
20250318,091400,20813941500,314500,313000,314500,312500,2244
|
||||
20250318,091300,20110448750,312500,311500,312500,311250,747
|
||||
20250318,091200,19877545750,311250,310000,311500,310000,1817
|
||||
20250318,091100,19312958500,311000,309250,311000,309000,2228
|
||||
20250318,091000,18623448500,309500,309000,309500,308500,3926
|
||||
20250318,090900,17410275750,309000,312000,312500,309000,6777
|
||||
20250318,090800,15303021750,312000,312000,312500,310500,2307
|
||||
20250318,090700,14583819250,312000,313000,313500,312000,2339
|
||||
20250318,090600,13852979500,313000,315500,316500,313000,6412
|
||||
20250318,090500,11835226000,315500,316500,317500,315000,3026
|
||||
20250318,090400,10878769000,316500,318000,319000,316500,5827
|
||||
20250318,090300,9026575250,318000,318750,319000,317000,5060
|
||||
20250318,090200,7417437250,319000,319500,319500,318500,3572
|
||||
20250318,090100,6278250250,319500,316500,319500,316250,8687
|
||||
20250318,090000,3517157750,316250,314500,316500,313500,10642
|
||||
|
Reference in New Issue
Block a user