Update 2025-03-18 3772 candle_min
This commit is contained in:
749
344820/min/candle-20250318.csv
Normal file
749
344820/min/candle-20250318.csv
Normal file
@@ -0,0 +1,749 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,212700,784034250,32000,32000,32000,32000,672
|
||||
20250318,212600,784034250,32000,32000,32000,32000,0
|
||||
20250318,212500,784034250,32000,32000,32000,32000,0
|
||||
20250318,212400,784034250,32000,32000,32000,32000,0
|
||||
20250318,212300,784034250,32000,32000,32000,32000,0
|
||||
20250318,212200,784034250,32000,32000,32000,32000,0
|
||||
20250318,212100,784034250,32000,32000,32000,32000,0
|
||||
20250318,212000,784034250,32000,32000,32000,32000,0
|
||||
20250318,211900,784034250,32000,32000,32000,32000,0
|
||||
20250318,211800,784034250,32000,32000,32000,32000,0
|
||||
20250318,211700,784034250,32000,32000,32000,32000,0
|
||||
20250318,211600,784034250,32000,32000,32000,32000,0
|
||||
20250318,211500,784034250,32000,32000,32000,32000,0
|
||||
20250318,211400,784034250,32000,32000,32000,32000,0
|
||||
20250318,211300,784034250,32000,32000,32000,32000,0
|
||||
20250318,211200,784034250,32000,32000,32000,32000,0
|
||||
20250318,211100,784034250,32000,32000,32000,32000,0
|
||||
20250318,211000,784034250,32000,32000,32000,32000,0
|
||||
20250318,210900,784034250,32000,32000,32000,32000,0
|
||||
20250318,210800,784034250,32000,32000,32000,32000,0
|
||||
20250318,210700,784034250,32000,32000,32000,32000,0
|
||||
20250318,210600,784034250,32000,32000,32000,32000,0
|
||||
20250318,210500,784034250,32000,32000,32000,32000,0
|
||||
20250318,210400,784034250,32000,32000,32000,32000,0
|
||||
20250318,210300,784034250,32000,32000,32000,32000,0
|
||||
20250318,210200,784034250,32000,32000,32000,32000,0
|
||||
20250318,210100,784034250,32000,32000,32000,32000,0
|
||||
20250318,210000,784034250,32000,32000,32000,32000,0
|
||||
20250318,205900,784034250,32000,32000,32000,32000,0
|
||||
20250318,205800,784034250,32000,32000,32000,32000,0
|
||||
20250318,205700,784034250,32000,32000,32000,32000,672
|
||||
20250318,205600,784034250,32000,32000,32000,32000,0
|
||||
20250318,205500,784034250,32000,32000,32000,32000,0
|
||||
20250318,205400,784034250,32000,32000,32000,32000,0
|
||||
20250318,205300,784034250,32000,32000,32000,32000,0
|
||||
20250318,205200,784034250,32000,32000,32000,32000,0
|
||||
20250318,205100,784034250,32000,32000,32000,32000,0
|
||||
20250318,205000,784034250,32000,32000,32000,32000,0
|
||||
20250318,204900,784034250,32000,32000,32000,32000,0
|
||||
20250318,204800,784034250,32000,32000,32000,32000,0
|
||||
20250318,204700,784034250,32000,32000,32000,32000,0
|
||||
20250318,204600,784034250,32000,32000,32000,32000,0
|
||||
20250318,204500,784034250,32000,32000,32000,32000,0
|
||||
20250318,204400,784034250,32000,32000,32000,32000,0
|
||||
20250318,204300,784034250,32000,32000,32000,32000,0
|
||||
20250318,204200,784034250,32000,32000,32000,32000,0
|
||||
20250318,204100,784034250,32000,32000,32000,32000,0
|
||||
20250318,204000,784034250,32000,32000,32000,32000,0
|
||||
20250318,203900,784034250,32000,32000,32000,32000,0
|
||||
20250318,203800,784034250,32000,32000,32000,32000,0
|
||||
20250318,203700,784034250,32000,32000,32000,32000,0
|
||||
20250318,203600,784034250,32000,32000,32000,32000,0
|
||||
20250318,203500,784034250,32000,32000,32000,32000,0
|
||||
20250318,203400,784034250,32000,32000,32000,32000,0
|
||||
20250318,203300,784034250,32000,32000,32000,32000,0
|
||||
20250318,203200,784034250,32000,32000,32000,32000,0
|
||||
20250318,203100,784034250,32000,32000,32000,32000,0
|
||||
20250318,203000,784034250,32000,32000,32000,32000,0
|
||||
20250318,202900,784034250,32000,32000,32000,32000,0
|
||||
20250318,202800,784034250,32000,32000,32000,32000,0
|
||||
20250318,202700,784034250,32000,32000,32000,32000,672
|
||||
20250318,202600,784034250,32000,32000,32000,32000,0
|
||||
20250318,202500,784034250,32000,32000,32000,32000,0
|
||||
20250318,202400,784034250,32000,32000,32000,32000,0
|
||||
20250318,202300,784034250,32000,32000,32000,32000,0
|
||||
20250318,202200,784034250,32000,32000,32000,32000,0
|
||||
20250318,202100,784034250,32000,32000,32000,32000,0
|
||||
20250318,202000,784034250,32000,32000,32000,32000,0
|
||||
20250318,201900,784034250,32000,32000,32000,32000,0
|
||||
20250318,201800,784034250,32000,32000,32000,32000,0
|
||||
20250318,201700,784034250,32000,32000,32000,32000,0
|
||||
20250318,201600,784034250,32000,32000,32000,32000,0
|
||||
20250318,201500,784034250,32000,32000,32000,32000,0
|
||||
20250318,201400,784034250,32000,32000,32000,32000,0
|
||||
20250318,201300,784034250,32000,32000,32000,32000,0
|
||||
20250318,201200,784034250,32000,32000,32000,32000,0
|
||||
20250318,201100,784034250,32000,32000,32000,32000,0
|
||||
20250318,201000,784034250,32000,32000,32000,32000,0
|
||||
20250318,200900,784034250,32000,32000,32000,32000,0
|
||||
20250318,200800,784034250,32000,32000,32000,32000,0
|
||||
20250318,200700,784034250,32000,32000,32000,32000,0
|
||||
20250318,200600,784034250,32000,32000,32000,32000,0
|
||||
20250318,200500,784034250,32000,32000,32000,32000,0
|
||||
20250318,200400,784034250,32000,32000,32000,32000,0
|
||||
20250318,200300,784034250,32000,32000,32000,32000,0
|
||||
20250318,200200,784034250,32000,32000,32000,32000,0
|
||||
20250318,200100,784034250,32000,32000,32000,32000,0
|
||||
20250318,200000,784034250,32000,32000,32000,32000,0
|
||||
20250318,195900,784034250,32000,32000,32000,32000,0
|
||||
20250318,195800,784034250,32000,32000,32000,32000,0
|
||||
20250318,195700,784034250,32000,32000,32000,32000,672
|
||||
20250318,195600,784034250,32000,32000,32000,32000,0
|
||||
20250318,195500,784034250,32000,32000,32000,32000,0
|
||||
20250318,195400,784034250,32000,32000,32000,32000,0
|
||||
20250318,195300,784034250,32000,32000,32000,32000,0
|
||||
20250318,195200,784034250,32000,32000,32000,32000,0
|
||||
20250318,195100,784034250,32000,32000,32000,32000,0
|
||||
20250318,195000,784034250,32000,32000,32000,32000,0
|
||||
20250318,194900,784034250,32000,32000,32000,32000,0
|
||||
20250318,194800,784034250,32000,32000,32000,32000,0
|
||||
20250318,194700,784034250,32000,32000,32000,32000,0
|
||||
20250318,194600,784034250,32000,32000,32000,32000,0
|
||||
20250318,194500,784034250,32000,32000,32000,32000,0
|
||||
20250318,194400,784034250,32000,32000,32000,32000,0
|
||||
20250318,194300,784034250,32000,32000,32000,32000,0
|
||||
20250318,194200,784034250,32000,32000,32000,32000,0
|
||||
20250318,194100,784034250,32000,32000,32000,32000,0
|
||||
20250318,194000,784034250,32000,32000,32000,32000,0
|
||||
20250318,193900,784034250,32000,32000,32000,32000,0
|
||||
20250318,193800,784034250,32000,32000,32000,32000,0
|
||||
20250318,193700,784034250,32000,32000,32000,32000,0
|
||||
20250318,193600,784034250,32000,32000,32000,32000,0
|
||||
20250318,193500,784034250,32000,32000,32000,32000,0
|
||||
20250318,193400,784034250,32000,32000,32000,32000,0
|
||||
20250318,193300,784034250,32000,32000,32000,32000,0
|
||||
20250318,193200,784034250,32000,32000,32000,32000,0
|
||||
20250318,193100,784034250,32000,32000,32000,32000,0
|
||||
20250318,193000,784034250,32000,32000,32000,32000,0
|
||||
20250318,192900,784034250,32000,32000,32000,32000,0
|
||||
20250318,192800,784034250,32000,32000,32000,32000,0
|
||||
20250318,192700,784034250,32000,32000,32000,32000,672
|
||||
20250318,192600,784034250,32000,32000,32000,32000,0
|
||||
20250318,192500,784034250,32000,32000,32000,32000,0
|
||||
20250318,192400,784034250,32000,32000,32000,32000,0
|
||||
20250318,192300,784034250,32000,32000,32000,32000,0
|
||||
20250318,192200,784034250,32000,32000,32000,32000,0
|
||||
20250318,192100,784034250,32000,32000,32000,32000,0
|
||||
20250318,192000,784034250,32000,32000,32000,32000,0
|
||||
20250318,191900,784034250,32000,32000,32000,32000,0
|
||||
20250318,191800,784034250,32000,32000,32000,32000,0
|
||||
20250318,191700,784034250,32000,32000,32000,32000,0
|
||||
20250318,191600,784034250,32000,32000,32000,32000,0
|
||||
20250318,191500,784034250,32000,32000,32000,32000,0
|
||||
20250318,191400,784034250,32000,32000,32000,32000,0
|
||||
20250318,191300,784034250,32000,32000,32000,32000,0
|
||||
20250318,191200,784034250,32000,32000,32000,32000,0
|
||||
20250318,191100,784034250,32000,32000,32000,32000,0
|
||||
20250318,191000,784034250,32000,32000,32000,32000,0
|
||||
20250318,190900,784034250,32000,32000,32000,32000,0
|
||||
20250318,190800,784034250,32000,32000,32000,32000,0
|
||||
20250318,190700,784034250,32000,32000,32000,32000,0
|
||||
20250318,190600,784034250,32000,32000,32000,32000,0
|
||||
20250318,190500,784034250,32000,32000,32000,32000,0
|
||||
20250318,190400,784034250,32000,32000,32000,32000,0
|
||||
20250318,190300,784034250,32000,32000,32000,32000,0
|
||||
20250318,190200,784034250,32000,32000,32000,32000,0
|
||||
20250318,190100,784034250,32000,32000,32000,32000,0
|
||||
20250318,190000,784034250,32000,32000,32000,32000,0
|
||||
20250318,185900,784034250,32000,32000,32000,32000,0
|
||||
20250318,185800,784034250,32000,32000,32000,32000,0
|
||||
20250318,185700,784034250,32000,32000,32000,32000,672
|
||||
20250318,185600,784034250,32000,32000,32000,32000,0
|
||||
20250318,185500,784034250,32000,32000,32000,32000,0
|
||||
20250318,185400,784034250,32000,32000,32000,32000,0
|
||||
20250318,185300,784034250,32000,32000,32000,32000,0
|
||||
20250318,185200,784034250,32000,32000,32000,32000,0
|
||||
20250318,185100,784034250,32000,32000,32000,32000,0
|
||||
20250318,185000,784034250,32000,32000,32000,32000,0
|
||||
20250318,184900,784034250,32000,32000,32000,32000,0
|
||||
20250318,184800,784034250,32000,32000,32000,32000,0
|
||||
20250318,184700,784034250,32000,32000,32000,32000,0
|
||||
20250318,184600,784034250,32000,32000,32000,32000,0
|
||||
20250318,184500,784034250,32000,32000,32000,32000,0
|
||||
20250318,184400,784034250,32000,32000,32000,32000,0
|
||||
20250318,184300,784034250,32000,32000,32000,32000,0
|
||||
20250318,184200,784034250,32000,32000,32000,32000,0
|
||||
20250318,184100,784034250,32000,32000,32000,32000,0
|
||||
20250318,184000,784034250,32000,32000,32000,32000,0
|
||||
20250318,183900,784034250,32000,32000,32000,32000,0
|
||||
20250318,183800,784034250,32000,32000,32000,32000,0
|
||||
20250318,183700,784034250,32000,32000,32000,32000,0
|
||||
20250318,183600,784034250,32000,32000,32000,32000,0
|
||||
20250318,183500,784034250,32000,32000,32000,32000,0
|
||||
20250318,183400,784034250,32000,32000,32000,32000,0
|
||||
20250318,183300,784034250,32000,32000,32000,32000,0
|
||||
20250318,183200,784034250,32000,32000,32000,32000,0
|
||||
20250318,183100,784034250,32000,32000,32000,32000,0
|
||||
20250318,183000,784034250,32000,32000,32000,32000,0
|
||||
20250318,182900,784034250,32000,32000,32000,32000,0
|
||||
20250318,182800,784034250,32000,32000,32000,32000,0
|
||||
20250318,182700,784034250,32000,32000,32000,32000,672
|
||||
20250318,182600,784034250,32000,32000,32000,32000,0
|
||||
20250318,182500,784034250,32000,32000,32000,32000,0
|
||||
20250318,182400,784034250,32000,32000,32000,32000,0
|
||||
20250318,182300,784034250,32000,32000,32000,32000,0
|
||||
20250318,182200,784034250,32000,32000,32000,32000,0
|
||||
20250318,182100,784034250,32000,32000,32000,32000,0
|
||||
20250318,182000,784034250,32000,32000,32000,32000,0
|
||||
20250318,181900,784034250,32000,32000,32000,32000,0
|
||||
20250318,181800,784034250,32000,32000,32000,32000,0
|
||||
20250318,181700,784034250,32000,32000,32000,32000,0
|
||||
20250318,181600,784034250,32000,32000,32000,32000,0
|
||||
20250318,181500,784034250,32000,32000,32000,32000,0
|
||||
20250318,181400,784034250,32000,32000,32000,32000,0
|
||||
20250318,181300,784034250,32000,32000,32000,32000,0
|
||||
20250318,181200,784034250,32000,32000,32000,32000,0
|
||||
20250318,181100,784034250,32000,32000,32000,32000,0
|
||||
20250318,181000,784034250,32000,32000,32000,32000,0
|
||||
20250318,180900,784034250,32000,32000,32000,32000,0
|
||||
20250318,180800,784034250,32000,32000,32000,32000,0
|
||||
20250318,180700,784034250,32000,32000,32000,32000,0
|
||||
20250318,180600,784034250,32000,32000,32000,32000,0
|
||||
20250318,180500,784034250,32000,32000,32000,32000,0
|
||||
20250318,180400,784034250,32000,32000,32000,32000,0
|
||||
20250318,180300,784034250,32000,32000,32000,32000,0
|
||||
20250318,180200,784034250,32000,32000,32000,32000,0
|
||||
20250318,180100,784034250,32000,32000,32000,32000,0
|
||||
20250318,180000,784034250,32000,32000,32000,32000,0
|
||||
20250318,175900,784034250,32000,32000,32000,32000,0
|
||||
20250318,175800,784034250,32000,32000,32000,32000,0
|
||||
20250318,175700,784034250,32000,32000,32000,32000,672
|
||||
20250318,175600,784034250,32000,32000,32000,32000,0
|
||||
20250318,175500,784034250,32000,32000,32000,32000,0
|
||||
20250318,175400,784034250,32000,32000,32000,32000,0
|
||||
20250318,175300,784034250,32000,32000,32000,32000,0
|
||||
20250318,175200,784034250,32000,32000,32000,32000,0
|
||||
20250318,175100,784034250,32000,32000,32000,32000,0
|
||||
20250318,175000,784034250,32000,32000,32000,32000,0
|
||||
20250318,174900,784034250,32000,32000,32000,32000,0
|
||||
20250318,174800,784034250,32000,32000,32000,32000,0
|
||||
20250318,174700,784034250,32000,32000,32000,32000,0
|
||||
20250318,174600,784034250,32000,32000,32000,32000,0
|
||||
20250318,174500,784034250,32000,32000,32000,32000,0
|
||||
20250318,174400,784034250,32000,32000,32000,32000,0
|
||||
20250318,174300,784034250,32000,32000,32000,32000,0
|
||||
20250318,174200,784034250,32000,32000,32000,32000,0
|
||||
20250318,174100,784034250,32000,32000,32000,32000,0
|
||||
20250318,174000,784034250,32000,32000,32000,32000,0
|
||||
20250318,173900,784034250,32000,32000,32000,32000,0
|
||||
20250318,173800,784034250,32000,32000,32000,32000,0
|
||||
20250318,173700,784034250,32000,32000,32000,32000,0
|
||||
20250318,173600,784034250,32000,32000,32000,32000,0
|
||||
20250318,173500,784034250,32000,32000,32000,32000,0
|
||||
20250318,173400,784034250,32000,32000,32000,32000,0
|
||||
20250318,173300,784034250,32000,32000,32000,32000,0
|
||||
20250318,173200,784034250,32000,32000,32000,32000,0
|
||||
20250318,173100,784034250,32000,32000,32000,32000,0
|
||||
20250318,173000,784034250,32000,32000,32000,32000,0
|
||||
20250318,172900,784034250,32000,32000,32000,32000,0
|
||||
20250318,172800,784034250,32000,32000,32000,32000,0
|
||||
20250318,172700,784034250,32000,32000,32000,32000,672
|
||||
20250318,172600,784034250,32000,32000,32000,32000,0
|
||||
20250318,172500,784034250,32000,32000,32000,32000,0
|
||||
20250318,172400,784034250,32000,32000,32000,32000,0
|
||||
20250318,172300,784034250,32000,32000,32000,32000,0
|
||||
20250318,172200,784034250,32000,32000,32000,32000,0
|
||||
20250318,172100,784034250,32000,32000,32000,32000,0
|
||||
20250318,172000,784034250,32000,32000,32000,32000,0
|
||||
20250318,171900,784034250,32000,32000,32000,32000,0
|
||||
20250318,171800,784034250,32000,32000,32000,32000,0
|
||||
20250318,171700,784034250,32000,32000,32000,32000,0
|
||||
20250318,171600,784034250,32000,32000,32000,32000,0
|
||||
20250318,171500,784034250,32000,32000,32000,32000,0
|
||||
20250318,171400,784034250,32000,32000,32000,32000,0
|
||||
20250318,171300,784034250,32000,32000,32000,32000,0
|
||||
20250318,171200,784034250,32000,32000,32000,32000,0
|
||||
20250318,171100,784034250,32000,32000,32000,32000,0
|
||||
20250318,171000,784034250,32000,32000,32000,32000,0
|
||||
20250318,170900,784034250,32000,32000,32000,32000,0
|
||||
20250318,170800,784034250,32000,32000,32000,32000,0
|
||||
20250318,170700,784034250,32000,32000,32000,32000,0
|
||||
20250318,170600,784034250,32000,32000,32000,32000,0
|
||||
20250318,170500,784034250,32000,32000,32000,32000,0
|
||||
20250318,170400,784034250,32000,32000,32000,32000,0
|
||||
20250318,170300,784034250,32000,32000,32000,32000,0
|
||||
20250318,170200,784034250,32000,32000,32000,32000,0
|
||||
20250318,170100,784034250,32000,32000,32000,32000,0
|
||||
20250318,170000,784034250,32000,32000,32000,32000,0
|
||||
20250318,165900,784034250,32000,32000,32000,32000,0
|
||||
20250318,165800,784034250,32000,32000,32000,32000,0
|
||||
20250318,165700,784034250,32000,32000,32000,32000,672
|
||||
20250318,165600,784034250,32000,32000,32000,32000,0
|
||||
20250318,165500,784034250,32000,32000,32000,32000,0
|
||||
20250318,165400,784034250,32000,32000,32000,32000,0
|
||||
20250318,165300,784034250,32000,32000,32000,32000,0
|
||||
20250318,165200,784034250,32000,32000,32000,32000,0
|
||||
20250318,165100,784034250,32000,32000,32000,32000,0
|
||||
20250318,165000,784034250,32000,32000,32000,32000,0
|
||||
20250318,164900,784034250,32000,32000,32000,32000,0
|
||||
20250318,164800,784034250,32000,32000,32000,32000,0
|
||||
20250318,164700,784034250,32000,32000,32000,32000,0
|
||||
20250318,164600,784034250,32000,32000,32000,32000,0
|
||||
20250318,164500,784034250,32000,32000,32000,32000,0
|
||||
20250318,164400,784034250,32000,32000,32000,32000,0
|
||||
20250318,164300,784034250,32000,32000,32000,32000,0
|
||||
20250318,164200,784034250,32000,32000,32000,32000,0
|
||||
20250318,164100,784034250,32000,32000,32000,32000,0
|
||||
20250318,164000,784034250,32000,32000,32000,32000,0
|
||||
20250318,163900,784034250,32000,32000,32000,32000,0
|
||||
20250318,163800,784034250,32000,32000,32000,32000,0
|
||||
20250318,163700,784034250,32000,32000,32000,32000,0
|
||||
20250318,163600,784034250,32000,32000,32000,32000,0
|
||||
20250318,163500,784034250,32000,32000,32000,32000,0
|
||||
20250318,163400,784034250,32000,32000,32000,32000,0
|
||||
20250318,163300,784034250,32000,32000,32000,32000,0
|
||||
20250318,163200,784034250,32000,32000,32000,32000,0
|
||||
20250318,163100,784034250,32000,32000,32000,32000,0
|
||||
20250318,163000,784034250,32000,32000,32000,32000,0
|
||||
20250318,162900,784034250,32000,32000,32000,32000,0
|
||||
20250318,162800,784034250,32000,32000,32000,32000,0
|
||||
20250318,162700,784034250,32000,32000,32000,32000,672
|
||||
20250318,162600,784034250,32000,32000,32000,32000,0
|
||||
20250318,162500,784034250,32000,32000,32000,32000,0
|
||||
20250318,162400,784034250,32000,32000,32000,32000,0
|
||||
20250318,162300,784034250,32000,32000,32000,32000,0
|
||||
20250318,162200,784034250,32000,32000,32000,32000,0
|
||||
20250318,162100,784034250,32000,32000,32000,32000,0
|
||||
20250318,162000,784034250,32000,32000,32000,32000,0
|
||||
20250318,161900,784034250,32000,32000,32000,32000,0
|
||||
20250318,161800,784034250,32000,32000,32000,32000,0
|
||||
20250318,161700,784034250,32000,32000,32000,32000,0
|
||||
20250318,161600,784034250,32000,32000,32000,32000,0
|
||||
20250318,161500,784034250,32000,32000,32000,32000,0
|
||||
20250318,161400,784034250,32000,32000,32000,32000,0
|
||||
20250318,161300,784034250,32000,32000,32000,32000,0
|
||||
20250318,161200,784034250,32000,32000,32000,32000,0
|
||||
20250318,161100,784034250,32000,32000,32000,32000,0
|
||||
20250318,161000,784034250,32000,32000,32000,32000,0
|
||||
20250318,160900,784034250,32000,32000,32000,32000,0
|
||||
20250318,160800,784034250,32000,32000,32000,32000,0
|
||||
20250318,160700,784034250,32000,32000,32000,32000,0
|
||||
20250318,160600,784034250,32000,32000,32000,32000,0
|
||||
20250318,160500,784034250,32000,32000,32000,32000,0
|
||||
20250318,160400,784034250,32000,32000,32000,32000,0
|
||||
20250318,160300,784034250,32000,32000,32000,32000,0
|
||||
20250318,160200,784034250,32000,32000,32000,32000,0
|
||||
20250318,160100,784034250,32000,32000,32000,32000,0
|
||||
20250318,160000,784034250,32000,32000,32000,32000,0
|
||||
20250318,155900,784034250,32000,32000,32000,32000,0
|
||||
20250318,155800,784034250,32000,32000,32000,32000,0
|
||||
20250318,155700,784034250,32000,32000,32000,32000,672
|
||||
20250318,155600,784034250,32000,32000,32000,32000,0
|
||||
20250318,155500,784034250,32000,32000,32000,32000,0
|
||||
20250318,155400,784034250,32000,32000,32000,32000,0
|
||||
20250318,155300,784034250,32000,32000,32000,32000,0
|
||||
20250318,155200,784034250,32000,32000,32000,32000,0
|
||||
20250318,155100,784034250,32000,32000,32000,32000,0
|
||||
20250318,155000,784034250,32000,32000,32000,32000,0
|
||||
20250318,154900,784034250,32000,32000,32000,32000,0
|
||||
20250318,154800,784034250,32000,32000,32000,32000,0
|
||||
20250318,154700,784034250,32000,32000,32000,32000,0
|
||||
20250318,154600,784034250,32000,32000,32000,32000,0
|
||||
20250318,154500,784034250,32000,32000,32000,32000,0
|
||||
20250318,154400,784034250,32000,32000,32000,32000,0
|
||||
20250318,154300,784034250,32000,32000,32000,32000,0
|
||||
20250318,154200,784034250,32000,32000,32000,32000,0
|
||||
20250318,154100,784034250,32000,32000,32000,32000,0
|
||||
20250318,154000,784034250,32000,32000,32000,32000,0
|
||||
20250318,153900,784034250,32000,32000,32000,32000,0
|
||||
20250318,153800,784034250,32000,32000,32000,32000,0
|
||||
20250318,153700,784034250,32000,32000,32000,32000,0
|
||||
20250318,153600,784034250,32000,32000,32000,32000,0
|
||||
20250318,153500,784034250,32000,32000,32000,32000,0
|
||||
20250318,153400,784034250,32000,32000,32000,32000,0
|
||||
20250318,153300,784034250,32000,32000,32000,32000,0
|
||||
20250318,153200,784034250,32000,32000,32000,32000,0
|
||||
20250318,153100,784034250,32000,32000,32000,32000,0
|
||||
20250318,153000,784034250,32000,32000,32000,32000,672
|
||||
20250318,152900,762530250,32000,32000,32000,32000,0
|
||||
20250318,152800,762530250,32000,32000,32000,32000,0
|
||||
20250318,152700,762530250,32000,32000,32000,32000,0
|
||||
20250318,152600,762530250,32000,32000,32000,32000,0
|
||||
20250318,152500,762530250,32000,32000,32000,32000,0
|
||||
20250318,152400,762530250,32000,32000,32000,32000,0
|
||||
20250318,152300,762530250,32000,32000,32000,32000,0
|
||||
20250318,152200,762530250,32000,32000,32000,32000,0
|
||||
20250318,152100,762530250,32000,32000,32000,32000,0
|
||||
20250318,152000,762530250,32000,32000,32000,32000,0
|
||||
20250318,151900,762530250,32000,32000,32000,32000,109
|
||||
20250318,151800,759042250,32000,31950,32000,31950,48
|
||||
20250318,151700,757507400,32000,32000,32000,32000,25
|
||||
20250318,151600,756707400,32000,32000,32000,32000,91
|
||||
20250318,151500,753795400,32000,32000,32000,31950,14
|
||||
20250318,151400,753347450,32000,32000,32000,32000,37
|
||||
20250318,151300,752163450,32000,32000,32000,31950,80
|
||||
20250318,151200,749603800,32000,31950,32000,31950,18
|
||||
20250318,151100,749027950,31950,31950,31950,31950,167
|
||||
20250318,151000,743692300,31900,31950,31950,31900,28
|
||||
20250318,150900,742797900,31950,31900,31950,31850,633
|
||||
20250318,150800,722605500,31900,31900,31900,31900,47
|
||||
20250318,150700,721106200,31800,31800,31800,31800,0
|
||||
20250318,150600,721106200,31800,31850,31900,31800,371
|
||||
20250318,150500,709275850,31850,31900,31900,31850,107
|
||||
20250318,150400,705862850,31850,31850,31850,31800,1302
|
||||
20250318,150300,664397750,31850,31900,31900,31850,126
|
||||
20250318,150200,660383650,31850,31850,31900,31850,158
|
||||
20250318,150100,655344900,31900,31900,31900,31850,79
|
||||
20250318,150000,652825100,31900,31900,31900,31850,36
|
||||
20250318,145900,651677050,31900,31900,31900,31850,38
|
||||
20250318,145800,650464950,31900,31900,31900,31850,26
|
||||
20250318,145700,649635750,31850,31850,31850,31850,883
|
||||
20250318,145600,621512200,31850,31850,31850,31850,63
|
||||
20250318,145500,619505650,31850,31850,31850,31850,22
|
||||
20250318,145400,618804950,31850,31800,31850,31800,25
|
||||
20250318,145300,618009000,31850,31850,31850,31850,53
|
||||
20250318,145200,616320950,31850,31850,31850,31850,41
|
||||
20250318,145100,615015100,31850,31850,31850,31850,54
|
||||
20250318,145000,613295200,31850,31850,31850,31850,25
|
||||
20250318,144900,612498950,31800,31800,31850,31800,20
|
||||
20250318,144800,611862250,31850,31850,31850,31850,70
|
||||
20250318,144700,609632750,31850,31850,31850,31850,32
|
||||
20250318,144600,608613550,31850,31800,31850,31800,16
|
||||
20250318,144500,608104000,31850,31850,31850,31850,16
|
||||
20250318,144400,607594400,31850,31850,31850,31850,24
|
||||
20250318,144300,606830000,31800,31800,31800,31800,1
|
||||
20250318,144200,606798200,31800,31800,31800,31800,0
|
||||
20250318,144100,606798200,31800,31800,31850,31800,16
|
||||
20250318,144000,606288800,31800,31800,31800,31800,1
|
||||
20250318,143900,606257000,31850,31850,31850,31850,13
|
||||
20250318,143800,605842950,31850,31850,31850,31850,28
|
||||
20250318,143700,604951150,31800,31850,31850,31800,13
|
||||
20250318,143600,604537150,31850,31850,31850,31850,21
|
||||
20250318,143500,603868300,31850,31850,31850,31850,20
|
||||
20250318,143400,603231300,31850,31850,31850,31800,25
|
||||
20250318,143300,602435100,31850,31850,31850,31800,335
|
||||
20250318,143200,591779500,31850,31800,31850,31800,31
|
||||
20250318,143100,590792200,31850,31850,31850,31800,70
|
||||
20250318,143000,588563000,31850,31850,31850,31850,24
|
||||
20250318,142900,587798600,31800,31800,31800,31800,1
|
||||
20250318,142800,587766800,31850,31850,31850,31850,65
|
||||
20250318,142700,585696550,31850,31850,31850,31850,12
|
||||
20250318,142600,585314350,31850,31850,31850,31800,318
|
||||
20250318,142500,575186350,31850,31850,31850,31850,1
|
||||
20250318,142400,575154500,31850,31850,31850,31850,10
|
||||
20250318,142300,574836000,31800,31800,31800,31800,1
|
||||
20250318,142200,574804200,31850,31850,31850,31850,0
|
||||
20250318,142100,574804200,31850,31900,31900,31850,567
|
||||
20250318,142000,556741800,31900,31875,31900,31850,27
|
||||
20250318,141900,555880625,31900,31900,31900,31900,12
|
||||
20250318,141800,555497825,31900,31900,31900,31900,33
|
||||
20250318,141700,554445125,31800,31850,31850,31800,869
|
||||
20250318,141600,526768025,31850,31850,31850,31850,33
|
||||
20250318,141500,525716975,31800,31825,31850,31800,13
|
||||
20250318,141400,525303225,31800,31800,31800,31800,5
|
||||
20250318,141300,525144225,31800,31800,31800,31800,10
|
||||
20250318,141200,524826225,31850,31800,31850,31800,11
|
||||
20250318,141100,524475925,31800,31900,31900,31800,224
|
||||
20250318,141000,517340925,31900,31850,31900,31850,5
|
||||
20250318,140900,517181625,31850,31900,31900,31850,456
|
||||
20250318,140800,502635525,32000,31900,32000,31900,486
|
||||
20250318,140700,487107275,31950,31900,31950,31900,23
|
||||
20250318,140600,486372975,31950,31950,31950,31850,79
|
||||
20250318,140500,483849625,31950,31900,31950,31900,655
|
||||
20250318,140400,462950325,31900,31875,31900,31875,14
|
||||
20250318,140300,462503750,31850,31850,31850,31800,105
|
||||
20250318,140200,459159725,31900,31850,31900,31800,714
|
||||
20250318,140100,436418325,31850,31800,31850,31800,47
|
||||
20250318,140000,434921425,31800,31850,31850,31800,13
|
||||
20250318,135900,434507425,31800,31750,31850,31750,1288
|
||||
20250318,135800,393540875,31750,31750,31800,31750,575
|
||||
20250318,135700,375280425,31750,31750,31750,31750,0
|
||||
20250318,135600,375280425,31750,31750,31750,31750,20
|
||||
20250318,135500,374645425,31700,31700,31700,31700,1
|
||||
20250318,135400,374613725,31750,31750,31750,31750,20
|
||||
20250318,135300,373978725,31750,31750,31750,31750,0
|
||||
20250318,135200,373978725,31750,31750,31750,31750,9
|
||||
20250318,135100,373692975,31750,31700,31750,31700,29
|
||||
20250318,135000,372772525,31700,31700,31700,31700,10
|
||||
20250318,134900,372455525,31650,31650,31650,31650,0
|
||||
20250318,134800,372455525,31650,31700,31700,31650,216
|
||||
20250318,134700,365608525,31750,31750,31750,31750,0
|
||||
20250318,134600,365608525,31750,31750,31750,31750,39
|
||||
20250318,134500,364370275,31750,31750,31750,31750,0
|
||||
20250318,134400,364370275,31750,31725,31750,31725,32
|
||||
20250318,134300,363354500,31725,31725,31725,31725,1
|
||||
20250318,134200,363322775,31700,31700,31700,31700,0
|
||||
20250318,134100,363322775,31700,31700,31700,31700,0
|
||||
20250318,134000,363322775,31700,31700,31700,31700,0
|
||||
20250318,133900,363322775,31700,31750,31750,31700,35
|
||||
20250318,133800,362211675,31750,31750,31750,31750,1
|
||||
20250318,133700,362179925,31700,31700,31750,31700,13
|
||||
20250318,133600,361767675,31750,31750,31750,31750,32
|
||||
20250318,133500,360751675,31650,31700,31750,31650,398
|
||||
20250318,133400,348134075,31700,31700,31700,31700,21
|
||||
20250318,133300,347468375,31700,31700,31700,31700,0
|
||||
20250318,133200,347468375,31700,31700,31700,31700,8
|
||||
20250318,133100,347214775,31700,31700,31700,31700,0
|
||||
20250318,133000,347214775,31700,31700,31700,31700,2
|
||||
20250318,132900,347151375,31700,31700,31700,31700,18
|
||||
20250318,132800,346580775,31700,31700,31700,31700,0
|
||||
20250318,132700,346580775,31700,31700,31700,31700,1
|
||||
20250318,132600,346549075,31650,31700,31700,31650,10
|
||||
20250318,132500,346232125,31700,31700,31700,31700,1
|
||||
20250318,132400,346200425,31700,31700,31700,31700,0
|
||||
20250318,132300,346200425,31700,31700,31700,31650,15
|
||||
20250318,132200,345725125,31700,31700,31700,31700,2
|
||||
20250318,132100,345661725,31650,31650,31650,31650,0
|
||||
20250318,132000,345661725,31650,31650,31650,31650,0
|
||||
20250318,131900,345661725,31650,31700,31700,31650,168
|
||||
20250318,131800,340337050,31700,31700,31700,31700,348
|
||||
20250318,131700,329305450,31750,31750,31750,31750,18
|
||||
20250318,131600,328733950,31750,31750,31750,31750,1
|
||||
20250318,131500,328702200,31700,31725,31750,31700,415
|
||||
20250318,131400,315543825,31725,31725,31725,31725,1
|
||||
20250318,131300,315512100,31750,31750,31750,31750,0
|
||||
20250318,131200,315512100,31750,31750,31750,31750,9
|
||||
20250318,131100,315226350,31725,31725,31750,31725,4
|
||||
20250318,131000,315099425,31725,31725,31725,31725,0
|
||||
20250318,130900,315099425,31725,31725,31725,31725,3
|
||||
20250318,130800,315004250,31725,31725,31725,31725,1
|
||||
20250318,130700,314972525,31750,31750,31750,31750,1
|
||||
20250318,130600,314940775,31750,31750,31750,31750,20
|
||||
20250318,130500,314305775,31750,31750,31750,31750,12
|
||||
20250318,130400,313924775,31750,31750,31750,31750,12
|
||||
20250318,130300,313543775,31750,31750,31750,31750,24
|
||||
20250318,130200,312781775,31725,31750,31750,31725,17
|
||||
20250318,130100,312242150,31750,31750,31750,31750,12
|
||||
20250318,130000,311861150,31750,31775,31800,31700,776
|
||||
20250318,125900,287220750,31800,31800,31800,31775,54
|
||||
20250318,125800,285503675,31800,31750,31800,31750,1024
|
||||
20250318,125700,252983575,31725,31725,31750,31725,48
|
||||
20250318,125600,251460475,31725,31750,31750,31725,31
|
||||
20250318,125500,250476600,31750,31750,31750,31725,157
|
||||
20250318,125400,245495125,31750,31725,31750,31725,57
|
||||
20250318,125300,243686500,31725,31750,31750,31725,69
|
||||
20250318,125200,241496875,31750,31750,31750,31750,48
|
||||
20250318,125100,239972875,31700,31700,31700,31675,1005
|
||||
20250318,125000,208115450,31700,31700,31700,31700,1
|
||||
20250318,124900,208083750,31700,31700,31700,31700,2
|
||||
20250318,124800,208020350,31700,31700,31700,31700,22
|
||||
20250318,124700,207322950,31700,31700,31700,31700,1
|
||||
20250318,124600,207291250,31700,31700,31700,31700,10
|
||||
20250318,124500,206974250,31700,31700,31700,31700,25
|
||||
20250318,124400,206181750,31700,31700,31700,31700,0
|
||||
20250318,124300,206181750,31700,31700,31700,31700,28
|
||||
20250318,124200,205294150,31700,31700,31700,31700,12
|
||||
20250318,124100,204913750,31700,31700,31700,31700,0
|
||||
20250318,124000,204913750,31700,31700,31700,31700,8
|
||||
20250318,123900,204660150,31700,31700,31700,31700,1
|
||||
20250318,123800,204628450,31700,31700,31700,31700,6
|
||||
20250318,123700,204438250,31700,31700,31700,31700,10
|
||||
20250318,123600,204121250,31700,31700,31700,31700,20
|
||||
20250318,123500,203487250,31700,31700,31700,31700,2
|
||||
20250318,123400,203423850,31700,31700,31700,31700,30
|
||||
20250318,123300,202472850,31700,31700,31700,31700,0
|
||||
20250318,123200,202472850,31700,31700,31700,31700,87
|
||||
20250318,123100,199714950,31700,31700,31700,31700,8
|
||||
20250318,123000,199461350,31700,31700,31700,31700,3
|
||||
20250318,122900,199366250,31700,31700,31700,31700,28
|
||||
20250318,122800,198478650,31700,31700,31700,31700,24
|
||||
20250318,122700,197717850,31700,31700,31700,31700,1
|
||||
20250318,122600,197686150,31675,31700,31700,31675,45
|
||||
20250318,122500,196260550,31700,31700,31700,31700,10
|
||||
20250318,122400,195943550,31700,31700,31700,31700,1
|
||||
20250318,122300,195911850,31700,31700,31700,31700,11
|
||||
20250318,122200,195563150,31700,31700,31700,31700,0
|
||||
20250318,122100,195563150,31700,31700,31700,31700,1
|
||||
20250318,122000,195531450,31675,31700,31700,31675,27
|
||||
20250318,121900,194675575,31675,31700,31700,31675,15
|
||||
20250318,121800,194200125,31700,31700,31700,31700,1
|
||||
20250318,121700,194168425,31700,31700,31700,31675,25
|
||||
20250318,121600,193375950,31700,31700,31700,31675,15
|
||||
20250318,121500,192900500,31700,31700,31700,31700,2
|
||||
20250318,121400,192837100,31700,31700,31700,31675,10
|
||||
20250318,121300,192520125,31700,31700,31700,31700,2
|
||||
20250318,121200,192456725,31700,31700,31700,31700,1
|
||||
20250318,121100,192425025,31700,31700,31700,31700,11
|
||||
20250318,121000,192076325,31700,31700,31700,31700,1
|
||||
20250318,120900,192044625,31700,31700,31700,31700,1
|
||||
20250318,120800,192012925,31675,31700,31700,31675,24
|
||||
20250318,120700,191252150,31675,31675,31700,31675,14
|
||||
20250318,120600,190808400,31700,31675,31700,31675,2
|
||||
20250318,120500,190745025,31700,31700,31700,31700,10
|
||||
20250318,120400,190428025,31700,31700,31700,31700,2
|
||||
20250318,120300,190364625,31700,31700,31700,31700,2
|
||||
20250318,120200,190301225,31675,31700,31700,31675,17
|
||||
20250318,120100,189762350,31700,31700,31700,31700,1
|
||||
20250318,120000,189730650,31700,31675,31700,31675,2
|
||||
20250318,115900,189667275,31700,31675,31700,31675,21
|
||||
20250318,115800,189001625,31700,31700,31700,31700,0
|
||||
20250318,115700,189001625,31700,31700,31700,31675,22
|
||||
20250318,115600,188304350,31700,31675,31700,31675,6
|
||||
20250318,115500,188114275,31675,31675,31675,31675,1
|
||||
20250318,115400,188082600,31700,31700,31700,31700,11
|
||||
20250318,115300,187733900,31700,31700,31700,31700,0
|
||||
20250318,115200,187733900,31700,31700,31700,31700,1
|
||||
20250318,115100,187702200,31675,31675,31675,31675,1
|
||||
20250318,115000,187670525,31675,31675,31675,31675,10
|
||||
20250318,114900,187353775,31675,31675,31675,31675,3
|
||||
20250318,114800,187258750,31700,31675,31700,31675,3
|
||||
20250318,114700,187163700,31675,31675,31675,31675,15
|
||||
20250318,114600,186688575,31650,31650,31650,31650,0
|
||||
20250318,114500,186688575,31650,31700,31700,31650,26
|
||||
20250318,114400,185864675,31700,31700,31700,31650,122
|
||||
20250318,114300,181999525,31700,31700,31700,31700,0
|
||||
20250318,114200,181999525,31700,31700,31700,31700,0
|
||||
20250318,114100,181999525,31700,31700,31700,31700,0
|
||||
20250318,114000,181999525,31700,31700,31700,31700,0
|
||||
20250318,113900,181999525,31700,31700,31700,31700,0
|
||||
20250318,113800,181999525,31700,31700,31700,31700,0
|
||||
20250318,113700,181999525,31700,31700,31700,31700,1
|
||||
20250318,113600,181967825,31675,31675,31675,31675,2
|
||||
20250318,113500,181904475,31675,31675,31675,31675,1
|
||||
20250318,113400,181872800,31650,31700,31700,31650,16
|
||||
20250318,113300,181365700,31650,31700,31700,31650,109
|
||||
20250318,113200,177915050,31675,31675,31675,31675,0
|
||||
20250318,113100,177915050,31675,31675,31675,31675,6
|
||||
20250318,113000,177725000,31675,31700,31700,31675,6
|
||||
20250318,112900,177534925,31700,31700,31700,31700,1
|
||||
20250318,112800,177503225,31700,31675,31700,31650,230
|
||||
20250318,112700,170222125,31700,31700,31700,31700,0
|
||||
20250318,112600,170222125,31700,31700,31700,31700,0
|
||||
20250318,112500,170222125,31700,31700,31700,31700,14
|
||||
20250318,112400,169778325,31700,31700,31700,31700,13
|
||||
20250318,112300,169366225,31700,31700,31700,31650,244
|
||||
20250318,112200,161636175,31675,31700,31700,31675,9
|
||||
20250318,112100,161350900,31700,31700,31700,31700,1
|
||||
20250318,112000,161319200,31700,31700,31700,31700,1
|
||||
20250318,111900,161287500,31700,31675,31700,31675,142
|
||||
20250318,111800,156786325,31700,31700,31700,31700,12
|
||||
20250318,111700,156405925,31700,31700,31700,31700,1
|
||||
20250318,111600,156374225,31700,31700,31700,31700,12
|
||||
20250318,111500,155993825,31700,31700,31700,31700,4
|
||||
20250318,111400,155867025,31700,31700,31700,31700,8
|
||||
20250318,111300,155613425,31700,31700,31700,31700,1
|
||||
20250318,111200,155581725,31700,31700,31700,31700,1
|
||||
20250318,111100,155550025,31675,31700,31700,31675,33
|
||||
20250318,111000,154503950,31700,31675,31700,31675,7
|
||||
20250318,110900,154282075,31700,31700,31700,31700,1
|
||||
20250318,110800,154250375,31700,31700,31700,31700,21
|
||||
20250318,110700,153584675,31700,31700,31700,31700,13
|
||||
20250318,110600,153172575,31700,31700,31700,31700,6
|
||||
20250318,110500,152982375,31700,31700,31700,31700,9
|
||||
20250318,110400,152697075,31700,31675,31700,31675,2
|
||||
20250318,110300,152633700,31700,31675,31700,31650,196
|
||||
20250318,110200,146425925,31675,31675,31675,31675,0
|
||||
20250318,110100,146425925,31675,31700,31700,31675,35
|
||||
20250318,110000,145316475,31700,31700,31700,31700,0
|
||||
20250318,105900,145316475,31700,31700,31700,31700,13
|
||||
20250318,105800,144904375,31675,31675,31675,31675,0
|
||||
20250318,105700,144904375,31675,31700,31700,31675,14
|
||||
20250318,105600,144460875,31700,31700,31700,31700,9
|
||||
20250318,105500,144175575,31700,31700,31700,31700,0
|
||||
20250318,105400,144175575,31700,31700,31700,31700,28
|
||||
20250318,105300,143287975,31700,31700,31700,31675,18
|
||||
20250318,105200,142717400,31700,31700,31700,31700,0
|
||||
20250318,105100,142717400,31700,31700,31700,31700,13
|
||||
20250318,105000,142305300,31700,31700,31700,31700,7
|
||||
20250318,104900,142083400,31700,31700,31700,31700,1
|
||||
20250318,104800,142051700,31700,31700,31700,31700,8
|
||||
20250318,104700,141798100,31700,31700,31700,31700,10
|
||||
20250318,104600,141481100,31700,31675,31700,31675,13
|
||||
20250318,104500,141069025,31700,31700,31700,31675,66
|
||||
20250318,104400,138977300,31700,31700,31700,31700,5
|
||||
20250318,104300,138818800,31700,31700,31700,31700,0
|
||||
20250318,104200,138818800,31700,31700,31700,31700,9
|
||||
20250318,104100,138533500,31700,31700,31700,31700,0
|
||||
20250318,104000,138533500,31700,31700,31700,31700,1
|
||||
20250318,103900,138501800,31650,31700,31700,31600,113
|
||||
20250318,103800,134924075,31700,31700,31700,31700,0
|
||||
20250318,103700,134924075,31700,31700,31700,31700,0
|
||||
20250318,103600,134924075,31700,31700,31700,31700,0
|
||||
20250318,103500,134924075,31700,31650,31700,31650,25
|
||||
20250318,103400,134132200,31650,31700,31700,31650,14
|
||||
20250318,103300,133688500,31700,31700,31700,31700,0
|
||||
20250318,103200,133688500,31700,31700,31700,31700,0
|
||||
20250318,103100,133688500,31700,31625,31700,31625,15
|
||||
20250318,103000,133213525,31700,31700,31700,31700,4
|
||||
20250318,102900,133086725,31600,31700,31700,31600,112
|
||||
20250318,102800,129544825,31700,31650,31700,31650,24
|
||||
20250318,102700,128784625,31650,31700,31700,31650,15
|
||||
20250318,102600,128309225,31700,31700,31700,31700,12
|
||||
20250318,102500,127928825,31700,31700,31700,31650,25
|
||||
20250318,102400,127136625,31700,31700,31700,31700,12
|
||||
20250318,102300,126756225,31700,31650,31700,31600,777
|
||||
20250318,102200,102189925,31650,31650,31650,31650,2
|
||||
20250318,102100,102126625,31650,31675,31675,31650,23
|
||||
20250318,102000,101398475,31675,31675,31675,31675,0
|
||||
20250318,101900,101398475,31675,31675,31675,31675,1
|
||||
20250318,101800,101366800,31675,31700,31700,31675,2
|
||||
20250318,101700,101303425,31700,31700,31700,31700,0
|
||||
20250318,101600,101303425,31700,31625,31700,31625,33
|
||||
20250318,101500,100257450,31650,31650,31650,31650,25
|
||||
20250318,101400,99466200,31650,31650,31650,31650,4
|
||||
20250318,101300,99339600,31650,31700,31700,31650,85
|
||||
20250318,101200,96648750,31700,31700,31700,31650,41
|
||||
20250318,101100,95349800,31650,31700,31700,31650,13
|
||||
20250318,101000,94937750,31700,31700,31700,31650,23
|
||||
20250318,100900,94208700,31700,31650,31700,31600,86
|
||||
20250318,100800,91486300,31650,31650,31650,31650,47
|
||||
20250318,100700,89998750,31650,31600,31650,31600,54
|
||||
20250318,100600,88290100,31650,31600,31650,31600,18
|
||||
20250318,100500,87720450,31650,31650,31650,31650,96
|
||||
20250318,100400,84682050,31650,31650,31650,31650,13
|
||||
20250318,100300,84270600,31650,31600,31650,31600,22
|
||||
20250318,100200,83574750,31600,31650,31650,31600,33
|
||||
20250318,100100,82530350,31600,31650,31650,31600,796
|
||||
20250318,100000,57338050,31650,31650,31700,31650,73
|
||||
20250318,095900,55027500,31700,31650,31700,31650,254
|
||||
20250318,095800,46975750,31650,31700,31700,31650,11
|
||||
20250318,095700,46627100,31700,31700,31700,31700,16
|
||||
20250318,095600,46119900,31700,31700,31700,31650,24
|
||||
20250318,095500,45359150,31700,31700,31700,31700,0
|
||||
20250318,095400,45359150,31700,31700,31700,31700,1
|
||||
20250318,095300,45327450,31650,31650,31650,31650,3
|
||||
20250318,095200,45232500,31650,31650,31650,31650,5
|
||||
20250318,095100,45074250,31700,31700,31700,31700,2
|
||||
20250318,095000,45010850,31700,31700,31700,31700,2
|
||||
20250318,094900,44947450,31700,31700,31700,31700,2
|
||||
20250318,094800,44884050,31700,31700,31700,31700,2
|
||||
20250318,094700,44820650,31700,31700,31700,31700,0
|
||||
20250318,094600,44820650,31700,31700,31700,31700,1
|
||||
20250318,094500,44788950,31650,31700,31700,31650,3
|
||||
20250318,094400,44693900,31650,31650,31650,31650,7
|
||||
20250318,094300,44472350,31700,31700,31700,31700,6
|
||||
20250318,094200,44282150,31650,31650,31650,31650,0
|
||||
20250318,094100,44282150,31650,31650,31650,31650,0
|
||||
20250318,094000,44282150,31650,31650,31650,31650,0
|
||||
20250318,093900,44282150,31650,31650,31650,31650,5
|
||||
20250318,093800,44123900,31650,31700,31700,31650,72
|
||||
20250318,093700,41843600,31700,31700,31700,31700,2
|
||||
20250318,093600,41780200,31700,31700,31700,31700,2
|
||||
20250318,093500,41716800,31700,31700,31700,31700,39
|
||||
20250318,093400,40480500,31700,31700,31700,31700,6
|
||||
20250318,093300,40290300,31650,31700,31700,31650,23
|
||||
20250318,093200,39562250,31700,31750,31750,31700,177
|
||||
20250318,093100,33951200,31750,31750,31750,31750,60
|
||||
20250318,093000,32046200,31750,31750,31750,31750,1
|
||||
20250318,092900,32014450,31750,31750,31750,31750,8
|
||||
20250318,092800,31760450,31700,31700,31700,31700,0
|
||||
20250318,092700,31760450,31700,31700,31700,31700,6
|
||||
20250318,092600,31570250,31750,31750,31750,31750,51
|
||||
20250318,092500,29951000,31650,31650,31650,31650,38
|
||||
20250318,092400,28748300,31650,31700,31700,31650,3
|
||||
20250318,092300,28653300,31700,31700,31700,31700,95
|
||||
20250318,092200,25641800,31700,31650,31700,31600,30
|
||||
20250318,092100,24693150,31600,31600,31600,31600,0
|
||||
20250318,092000,24693150,31600,31600,31600,31600,14
|
||||
20250318,091900,24250750,31600,31650,31650,31600,63
|
||||
20250318,091800,22257850,31700,31700,31700,31700,12
|
||||
20250318,091700,21877450,31650,31650,31650,31650,0
|
||||
20250318,091600,21877450,31650,31650,31650,31650,6
|
||||
20250318,091500,21687550,31600,31700,31700,31600,354
|
||||
20250318,091400,10494900,31750,31750,31750,31750,0
|
||||
20250318,091300,10494900,31750,31750,31750,31750,50
|
||||
20250318,091200,8907400,31750,31750,31750,31750,0
|
||||
20250318,091100,8907400,31750,31750,31750,31750,2
|
||||
20250318,091000,8843900,31650,31750,31750,31650,6
|
||||
20250318,090900,8653900,31600,31750,31750,31600,127
|
||||
20250318,090800,4634750,31750,31750,31750,31750,95
|
||||
20250318,090700,1618500,31750,31750,31750,31750,5
|
||||
20250318,090600,1459750,31700,31750,31750,31700,5
|
||||
20250318,090500,1301200,31750,31750,31750,31750,5
|
||||
20250318,090400,1142450,31750,31750,31750,31750,4
|
||||
20250318,090300,1015450,31700,31700,31700,31700,0
|
||||
20250318,090200,1015450,31700,31700,31700,31700,17
|
||||
20250318,090100,476550,31800,31800,31800,31800,0
|
||||
20250318,090000,476550,31800,31800,31800,31650,15
|
||||
|
Reference in New Issue
Block a user