Update 2025-03-18 3772 candle_min
This commit is contained in:
755
365340/min/candle-20250318.csv
Normal file
755
365340/min/candle-20250318.csv
Normal file
@@ -0,0 +1,755 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,213300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,213200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,213100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,213000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,212900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,212800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,212700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,212600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,212500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,212400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,212300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,212200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,212100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,212000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,211900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,211800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,211700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,211600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,211500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,211400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,211300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,211200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,211100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,211000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,210900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,210800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,210700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,210600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,210500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,210400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,210300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,210200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,210100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,210000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,205900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,205800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,205700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,205600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,205500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,205400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,205300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,205200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,205100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,205000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,204900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,204800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,204700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,204600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,204500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,204400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,204300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,204200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,204100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,204000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,203900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,203800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,203700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,203600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,203500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,203400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,203300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,203200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,203100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,203000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,202900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,202800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,202700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,202600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,202500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,202400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,202300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,202200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,202100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,202000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,201900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,201800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,201700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,201600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,201500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,201400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,201300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,201200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,201100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,201000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,200900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,200800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,200700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,200600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,200500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,200400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,200300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,200200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,200100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,200000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,195900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,195800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,195700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,195600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,195500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,195400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,195300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,195200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,195100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,195000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,194900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,194800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,194700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,194600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,194500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,194400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,194300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,194200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,194100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,194000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,193900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,193800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,193700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,193600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,193500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,193400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,193300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,193200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,193100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,193000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,192900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,192800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,192700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,192600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,192500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,192400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,192300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,192200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,192100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,192000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,191900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,191800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,191700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,191600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,191500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,191400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,191300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,191200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,191100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,191000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,190900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,190800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,190700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,190600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,190500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,190400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,190300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,190200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,190100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,190000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,185900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,185800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,185700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,185600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,185500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,185400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,185300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,185200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,185100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,185000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,184900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,184800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,184700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,184600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,184500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,184400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,184300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,184200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,184100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,184000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,183900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,183800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,183700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,183600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,183500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,183400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,183300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,183200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,183100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,183000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,182900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,182800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,182700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,182600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,182500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,182400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,182300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,182200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,182100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,182000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,181900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,181800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,181700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,181600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,181500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,181400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,181300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,181200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,181100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,181000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,180900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,180800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,180700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,180600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,180500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,180400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,180300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,180200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,180100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,180000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,175900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,175800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,175700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,175600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,175500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,175400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,175300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,175200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,175100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,175000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,174900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,174800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,174700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,174600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,174500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,174400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,174300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,174200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,174100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,174000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,173900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,173800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,173700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,173600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,173500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,173400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,173300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,173200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,173100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,173000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,172900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,172800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,172700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,172600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,172500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,172400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,172300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,172200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,172100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,172000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,171900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,171800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,171700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,171600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,171500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,171400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,171300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,171200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,171100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,171000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,170900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,170800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,170700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,170600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,170500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,170400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,170300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,170200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,170100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,170000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,165900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,165800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,165700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,165600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,165500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,165400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,165300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,165200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,165100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,165000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,164900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,164800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,164700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,164600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,164500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,164400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,164300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,164200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,164100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,164000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,163900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,163800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,163700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,163600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,163500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,163400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,163300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,163200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,163100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,163000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,162900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,162800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,162700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,162600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,162500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,162400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,162300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,162200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,162100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,162000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,161900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,161800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,161700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,161600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,161500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,161400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,161300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,161200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,161100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,161000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,160900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,160800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,160700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,160600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,160500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,160400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,160300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,160200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,160100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,160000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,155900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,155800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,155700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,155600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,155500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,155400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,155300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,155200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,155100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,155000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,154900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,154800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,154700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,154600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,154500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,154400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,154300,1071989175,34600,34600,34600,34600,0
|
||||
20250318,154200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,154100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,154000,1071989175,34600,34600,34600,34600,0
|
||||
20250318,153900,1071989175,34600,34600,34600,34600,0
|
||||
20250318,153800,1071989175,34600,34600,34600,34600,0
|
||||
20250318,153700,1071989175,34600,34600,34600,34600,0
|
||||
20250318,153600,1071989175,34600,34600,34600,34600,0
|
||||
20250318,153500,1071989175,34600,34600,34600,34600,0
|
||||
20250318,153400,1071989175,34600,34600,34600,34600,0
|
||||
20250318,153300,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,153200,1071989175,34600,34600,34600,34600,0
|
||||
20250318,153100,1071989175,34600,34600,34600,34600,0
|
||||
20250318,153000,1071989175,34600,34600,34600,34600,1015
|
||||
20250318,152900,1036870175,34550,34550,34550,34550,0
|
||||
20250318,152800,1036870175,34550,34550,34550,34550,0
|
||||
20250318,152700,1036870175,34550,34550,34550,34550,0
|
||||
20250318,152600,1036870175,34550,34550,34550,34550,0
|
||||
20250318,152500,1036870175,34550,34550,34550,34550,0
|
||||
20250318,152400,1036870175,34550,34550,34550,34550,0
|
||||
20250318,152300,1036870175,34550,34550,34550,34550,0
|
||||
20250318,152200,1036870175,34550,34550,34550,34550,0
|
||||
20250318,152100,1036870175,34550,34550,34550,34550,0
|
||||
20250318,152000,1036870175,34550,34550,34550,34550,0
|
||||
20250318,151900,1036870175,34550,34500,34550,34500,158
|
||||
20250318,151800,1031414425,34500,34550,34550,34500,10
|
||||
20250318,151700,1031069075,34500,34550,34550,34500,5
|
||||
20250318,151600,1030896425,34550,34550,34550,34500,11
|
||||
20250318,151500,1030516525,34550,34550,34550,34550,3
|
||||
20250318,151400,1030412875,34500,34550,34550,34500,8
|
||||
20250318,151300,1030136625,34550,34500,34550,34500,8
|
||||
20250318,151200,1029860375,34550,34550,34550,34550,7
|
||||
20250318,151100,1029618525,34550,34550,34550,34550,10
|
||||
20250318,151000,1029273025,34550,34500,34550,34500,6
|
||||
20250318,150900,1029065875,34550,34550,34550,34550,7
|
||||
20250318,150800,1028824025,34550,34550,34550,34550,10
|
||||
20250318,150700,1028478525,34550,34500,34550,34500,7
|
||||
20250318,150600,1028236875,34500,34500,34500,34500,12
|
||||
20250318,150500,1027822875,34550,34500,34550,34500,16
|
||||
20250318,150400,1027270175,34550,34500,34550,34500,17
|
||||
20250318,150300,1026683525,34550,34500,34550,34500,76
|
||||
20250318,150200,1024061375,34500,34500,34500,34400,169
|
||||
20250318,150100,1018238175,34450,34450,34450,34450,5
|
||||
20250318,150000,1018065925,34450,34450,34550,34450,13
|
||||
20250318,145900,1017617775,34450,34500,34550,34450,28
|
||||
20250318,145800,1016652925,34500,34500,34500,34500,0
|
||||
20250318,145700,1016652925,34500,34500,34500,34500,4
|
||||
20250318,145600,1016514925,34500,34500,34500,34500,2
|
||||
20250318,145500,1016445925,34450,34450,34450,34450,51
|
||||
20250318,145400,1014688975,34550,34550,34550,34500,44
|
||||
20250318,145300,1013170575,34550,34550,34550,34550,3
|
||||
20250318,145200,1013066925,34500,34500,34500,34500,3
|
||||
20250318,145100,1012963425,34550,34500,34550,34500,16
|
||||
20250318,145000,1012411325,34550,34550,34550,34550,3
|
||||
20250318,144900,1012307675,34500,34550,34550,34500,13
|
||||
20250318,144800,1011859075,34550,34550,34550,34550,2
|
||||
20250318,144700,1011789975,34500,34450,34550,34400,235
|
||||
20250318,144600,1003681225,34450,34450,34450,34450,5
|
||||
20250318,144500,1003508975,34400,34400,34400,34400,5
|
||||
20250318,144400,1003336975,34400,34400,34500,34400,12
|
||||
20250318,144300,1002923875,34450,34500,34500,34450,92
|
||||
20250318,144200,999752125,34500,34500,34500,34500,0
|
||||
20250318,144100,999752125,34500,34400,34500,34400,22
|
||||
20250318,144000,998995025,34500,34450,34500,34450,16
|
||||
20250318,143900,998443275,34450,34450,34450,34450,0
|
||||
20250318,143800,998443275,34450,34450,34450,34450,8
|
||||
20250318,143700,998167675,34450,34450,34450,34450,22
|
||||
20250318,143600,997409775,34400,34400,34400,34400,34
|
||||
20250318,143500,996240175,34450,34450,34450,34450,9
|
||||
20250318,143400,995930125,34500,34500,34500,34500,4
|
||||
20250318,143300,995792125,34450,34450,34450,34450,8
|
||||
20250318,143200,995516525,34450,34450,34450,34450,2
|
||||
20250318,143100,995447625,34400,34500,34500,34400,55
|
||||
20250318,143000,993552625,34500,34500,34500,34500,3
|
||||
20250318,142900,993449125,34450,34450,34450,34450,0
|
||||
20250318,142800,993449125,34450,34500,34500,34450,7
|
||||
20250318,142700,993207875,34500,34500,34500,34500,3
|
||||
20250318,142600,993104375,34500,34500,34500,34500,0
|
||||
20250318,142500,993104375,34500,34450,34500,34450,59
|
||||
20250318,142400,991071675,34450,34450,34450,34350,105
|
||||
20250318,142300,987459925,34450,34450,34450,34450,1
|
||||
20250318,142200,987425475,34450,34450,34450,34450,3
|
||||
20250318,142100,987322125,34500,34500,34500,34500,3
|
||||
20250318,142000,987218625,34500,34500,34500,34500,7
|
||||
20250318,141900,986977125,34500,34500,34500,34400,197
|
||||
20250318,141800,980192025,34550,34550,34550,34550,5
|
||||
20250318,141700,980019275,34550,34550,34550,34550,1
|
||||
20250318,141600,979984725,34550,34550,34550,34550,2
|
||||
20250318,141500,979915625,34550,34550,34550,34550,2
|
||||
20250318,141400,979846525,34550,34550,34550,34550,3
|
||||
20250318,141300,979742875,34550,34550,34550,34550,0
|
||||
20250318,141200,979742875,34550,34500,34550,34500,42
|
||||
20250318,141100,978293725,34500,34500,34500,34500,9
|
||||
20250318,141000,977983225,34500,34500,34500,34500,4
|
||||
20250318,140900,977845225,34550,34550,34550,34550,13
|
||||
20250318,140800,977396075,34500,34550,34550,34500,9
|
||||
20250318,140700,977085425,34550,34550,34550,34550,0
|
||||
20250318,140600,977085425,34550,34500,34550,34500,5
|
||||
20250318,140500,976912825,34550,34550,34550,34550,3
|
||||
20250318,140400,976809175,34550,34550,34550,34550,17
|
||||
20250318,140300,976221825,34550,34450,34550,34450,68
|
||||
20250318,140200,973877225,34500,34500,34500,34500,5
|
||||
20250318,140100,973704725,34500,34500,34500,34500,19
|
||||
20250318,140000,973049225,34500,34500,34500,34500,1
|
||||
20250318,135900,973014725,34500,34500,34500,34500,18
|
||||
20250318,135800,972393725,34500,34550,34550,34500,4
|
||||
20250318,135700,972255575,34550,34550,34550,34550,0
|
||||
20250318,135600,972255575,34550,34550,34550,34550,3
|
||||
20250318,135500,972151925,34550,34550,34550,34550,8
|
||||
20250318,135400,971875525,34550,34550,34550,34550,0
|
||||
20250318,135300,971875525,34550,34450,34550,34450,50
|
||||
20250318,135200,970152725,34500,34550,34550,34500,8
|
||||
20250318,135100,969876575,34500,34550,34550,34500,23
|
||||
20250318,135000,969082975,34550,34550,34600,34550,10
|
||||
20250318,134900,968737125,34600,34600,34600,34600,3
|
||||
20250318,134800,968633325,34600,34600,34600,34600,1
|
||||
20250318,134700,968598725,34600,34500,34600,34500,11
|
||||
20250318,134600,968219125,34450,34650,34650,34400,464
|
||||
20250318,134500,952236825,34550,34650,34650,34550,7
|
||||
20250318,134400,951994775,34650,34500,34700,34450,1596
|
||||
20250318,134300,896973875,34700,34700,34700,34500,448
|
||||
20250318,134200,881493225,34700,34700,34750,34700,13
|
||||
20250318,134100,881041975,34700,34750,34750,34700,124
|
||||
20250318,134000,876733025,34750,34850,34850,34750,146
|
||||
20250318,133900,871653175,34850,34850,34850,34850,2
|
||||
20250318,133800,871583475,34850,34850,34850,34850,0
|
||||
20250318,133700,871583475,34850,34850,34850,34850,3
|
||||
20250318,133600,871478925,34850,34850,34850,34850,5
|
||||
20250318,133500,871304675,34850,34850,34850,34800,4
|
||||
20250318,133400,871165375,34900,34800,34900,34800,75
|
||||
20250318,133300,868555275,34900,34900,34900,34900,3
|
||||
20250318,133200,868450575,34850,34900,34900,34850,11
|
||||
20250318,133100,868067175,34850,34900,34900,34850,9
|
||||
20250318,133000,867753425,34900,34900,34900,34900,2
|
||||
20250318,132900,867683625,34850,34900,34900,34850,50
|
||||
20250318,132800,865941075,34900,34900,34900,34900,2
|
||||
20250318,132700,865871275,34900,34900,34900,34900,4
|
||||
20250318,132600,865731675,34900,34900,34900,34900,3
|
||||
20250318,132500,865626975,34850,34850,34850,34850,23
|
||||
20250318,132400,864825425,34900,34900,34900,34900,2
|
||||
20250318,132300,864755625,34850,34900,34900,34850,66
|
||||
20250318,132200,862455425,34900,34900,34900,34900,2
|
||||
20250318,132100,862385625,34900,34900,34900,34900,3
|
||||
20250318,132000,862280925,34900,34900,34900,34900,2
|
||||
20250318,131900,862211125,34900,34900,34900,34900,1
|
||||
20250318,131800,862176225,34900,34900,34900,34900,2
|
||||
20250318,131700,862106425,34900,34900,34900,34900,3
|
||||
20250318,131600,862001725,34900,34850,34900,34850,12
|
||||
20250318,131500,861582975,34900,34900,34900,34900,1
|
||||
20250318,131400,861548075,34900,34900,34900,34900,3
|
||||
20250318,131300,861443375,34900,34850,34900,34850,2
|
||||
20250318,131200,861373625,34850,34800,34900,34800,19
|
||||
20250318,131100,860711875,34950,34800,34950,34800,31
|
||||
20250318,131000,859632775,34950,34800,34950,34800,4
|
||||
20250318,130900,859493125,34800,34900,34900,34800,7
|
||||
20250318,130800,859249425,34950,34900,34950,34900,27
|
||||
20250318,130700,858306975,34950,34950,34950,34900,35
|
||||
20250318,130600,857084875,34950,34950,34950,34950,1
|
||||
20250318,130500,857049925,34950,34950,34950,34950,3
|
||||
20250318,130400,856945075,34950,34900,34950,34900,25
|
||||
20250318,130300,856072425,34900,34900,34900,34900,323
|
||||
20250318,130200,844799725,34900,34900,34900,34900,1
|
||||
20250318,130100,844764825,34900,34850,34900,34850,145
|
||||
20250318,130000,839708550,34850,34850,34850,34850,6
|
||||
20250318,125900,839499450,34800,34800,34800,34750,18
|
||||
20250318,125800,838873550,34750,34850,34850,34750,96
|
||||
20250318,125700,835535150,34800,34850,34850,34750,30
|
||||
20250318,125600,834492500,34850,34850,34850,34700,544
|
||||
20250318,125500,815577250,34950,34900,34950,34900,4
|
||||
20250318,125400,815437500,34950,34950,34950,34900,6
|
||||
20250318,125300,815227900,34950,34950,34950,34950,6
|
||||
20250318,125200,815018200,34950,34950,34950,34950,2
|
||||
20250318,125100,814948300,34950,34950,34950,34950,8
|
||||
20250318,125000,814668700,34950,34950,34950,34950,18
|
||||
20250318,124900,814039600,34950,34900,34950,34900,4
|
||||
20250318,124800,813899850,34950,34850,34950,34850,6
|
||||
20250318,124700,813690550,34850,34950,35000,34850,108
|
||||
20250318,124600,809918200,34950,34900,34950,34900,7
|
||||
20250318,124500,809673800,34900,34850,34950,34850,20
|
||||
20250318,124400,808975250,34950,34950,34950,34950,2
|
||||
20250318,124300,808905350,34950,34900,34950,34900,3
|
||||
20250318,124200,808800600,34950,34950,34950,34950,3
|
||||
20250318,124100,808695750,34800,34950,34950,34800,20
|
||||
20250318,124000,807996900,34950,34950,34950,34950,38
|
||||
20250318,123900,806668800,35000,35000,35000,34900,154
|
||||
20250318,123800,801293850,35000,35000,35000,34900,6
|
||||
20250318,123700,801084150,34950,34950,34950,34950,18
|
||||
20250318,123600,800455050,34950,34900,34950,34900,13
|
||||
20250318,123500,800001250,34900,34900,34900,34800,323
|
||||
20250318,123400,788755250,34900,34900,34900,34900,1
|
||||
20250318,123300,788720350,34850,34950,34950,34850,58
|
||||
20250318,123200,786697550,34950,35000,35000,34950,13
|
||||
20250318,123100,786243100,34950,34950,35000,34950,93
|
||||
20250318,123000,782992700,35000,35000,35000,35000,11
|
||||
20250318,122900,782607700,35000,35000,35000,35000,3
|
||||
20250318,122800,782502700,35000,35000,35000,35000,1
|
||||
20250318,122700,782467700,34950,35000,35000,34950,3
|
||||
20250318,122600,782362750,35000,35000,35000,35000,2
|
||||
20250318,122500,782292750,35000,35000,35000,35000,31
|
||||
20250318,122400,781207750,35000,35000,35000,35000,4
|
||||
20250318,122300,781067750,35000,35000,35000,35000,2
|
||||
20250318,122200,780997750,35000,35000,35000,35000,12
|
||||
20250318,122100,780577750,35000,35000,35000,35000,1
|
||||
20250318,122000,780542750,35000,35000,35000,35000,2
|
||||
20250318,121900,780472750,35000,34950,35000,34950,28
|
||||
20250318,121800,779494000,34950,34950,34950,34950,1
|
||||
20250318,121700,779459050,34900,34900,34900,34900,7
|
||||
20250318,121600,779214750,34950,35000,35000,34950,7
|
||||
20250318,121500,778969800,34950,35000,35000,34950,4
|
||||
20250318,121400,778829850,35000,35000,35000,35000,12
|
||||
20250318,121300,778409850,35000,34950,35000,34900,39
|
||||
20250318,121200,777048000,34950,34950,34950,34950,1
|
||||
20250318,121100,777013050,34950,34950,34950,34950,1
|
||||
20250318,121000,776978100,34900,34900,34900,34900,4
|
||||
20250318,120900,776838500,34900,34950,34950,34900,562
|
||||
20250318,120800,757199850,35000,35000,35000,35000,3
|
||||
20250318,120700,757094850,35000,34950,35000,34950,8
|
||||
20250318,120600,756815200,34950,35000,35000,34950,15
|
||||
20250318,120500,756290800,35000,35000,35000,35000,1
|
||||
20250318,120400,756255800,34950,34950,35000,34900,138
|
||||
20250318,120300,751432800,35000,35000,35000,35000,2
|
||||
20250318,120200,751362800,35000,35000,35000,35000,1
|
||||
20250318,120100,751327800,35000,35000,35000,35000,3
|
||||
20250318,120000,751222800,34900,35000,35000,34900,4
|
||||
20250318,115900,751082900,35000,35000,35000,35000,1
|
||||
20250318,115800,751047900,35000,35000,35000,35000,1
|
||||
20250318,115700,751012900,35000,35000,35000,34900,5
|
||||
20250318,115600,750838000,34950,35000,35000,34950,2
|
||||
20250318,115500,750768050,35000,35000,35000,34900,30
|
||||
20250318,115400,749719400,34950,34850,34950,34850,24
|
||||
20250318,115300,748880700,34850,34900,34900,34850,74
|
||||
20250318,115200,746298200,34900,34900,34900,34900,3
|
||||
20250318,115100,746193500,34900,34850,34900,34850,23
|
||||
20250318,115000,745391850,34900,34900,34900,34900,2
|
||||
20250318,114900,745322050,34850,34900,34900,34850,16
|
||||
20250318,114800,744764400,34900,34900,34900,34900,2
|
||||
20250318,114700,744694600,34850,34800,34850,34800,8
|
||||
20250318,114600,744415900,34850,34850,34850,34850,5
|
||||
20250318,114500,744241650,34850,34850,34850,34850,1
|
||||
20250318,114400,744206800,34850,34850,34850,34800,6
|
||||
20250318,114300,743997800,34800,34850,34850,34800,2
|
||||
20250318,114200,743928150,34850,34800,34850,34800,34
|
||||
20250318,114100,742743300,34850,34850,34850,34850,2
|
||||
20250318,114000,742673600,34800,34850,34850,34800,208
|
||||
20250318,113900,735435100,34850,34850,34850,34850,4
|
||||
20250318,113800,735295700,34850,34850,34850,34850,2
|
||||
20250318,113700,735226000,34800,34800,34850,34800,14
|
||||
20250318,113600,734738200,34850,34850,34850,34850,3
|
||||
20250318,113500,734633650,34800,34850,34850,34800,3
|
||||
20250318,113400,734529150,34800,34850,34850,34800,15
|
||||
20250318,113300,734006500,34850,34800,34850,34800,2
|
||||
20250318,113200,733936850,34850,34800,34850,34800,11
|
||||
20250318,113100,733553550,34850,34900,34900,34800,195
|
||||
20250318,113000,726757850,34900,34900,34900,34900,9
|
||||
20250318,112900,726443750,34900,34900,34900,34900,12
|
||||
20250318,112800,726024950,34850,34900,34900,34850,8
|
||||
20250318,112700,725745800,34900,34900,34900,34850,3
|
||||
20250318,112600,725641150,34900,34900,34900,34900,4
|
||||
20250318,112500,725501550,34900,34900,34900,34850,18
|
||||
20250318,112400,724873850,34900,34850,34900,34850,17
|
||||
20250318,112300,724280650,34900,34900,34900,34900,8
|
||||
20250318,112200,724001450,34900,34900,34900,34850,322
|
||||
20250318,112100,712773100,34950,34950,34950,34950,1
|
||||
20250318,112000,712738150,34950,34950,34950,34900,11
|
||||
20250318,111900,712354100,34950,34950,34950,34950,2
|
||||
20250318,111800,712284200,34950,34950,34950,34950,2
|
||||
20250318,111700,712214300,35000,35000,35000,35000,1
|
||||
20250318,111600,712179300,35000,34950,35000,34950,5
|
||||
20250318,111500,712004350,34950,34950,34950,34950,15
|
||||
20250318,111400,711480100,34950,34950,34950,34950,1
|
||||
20250318,111300,711445150,34950,34850,34950,34850,5
|
||||
20250318,111200,711270650,34900,34900,34900,34850,10
|
||||
20250318,111100,710921700,34900,34850,34900,34850,2
|
||||
20250318,111000,710851950,34900,34900,34900,34850,4
|
||||
20250318,110900,710712400,34900,34900,34900,34850,9
|
||||
20250318,110800,710398350,34850,34900,34900,34850,2
|
||||
20250318,110700,710328600,34900,34900,34900,34850,4
|
||||
20250318,110600,710189050,34850,34900,34900,34850,3
|
||||
20250318,110500,710084400,34850,34900,34900,34850,87
|
||||
20250318,110400,707050150,34950,34900,34950,34900,3
|
||||
20250318,110300,706945350,34950,34950,34950,34950,12
|
||||
20250318,110200,706525950,34950,35000,35000,34950,3
|
||||
20250318,110100,706421000,34950,34950,34950,34950,7
|
||||
20250318,110000,706176350,34950,35000,35000,34950,15
|
||||
20250318,105900,705651950,35000,34950,35000,34950,5
|
||||
20250318,105800,705477150,35000,35000,35000,35000,1
|
||||
20250318,105700,705442150,34950,34950,34950,34950,4
|
||||
20250318,105600,705302350,34950,34950,34950,34950,3
|
||||
20250318,105500,705197500,34950,34950,34950,34950,15
|
||||
20250318,105400,704673250,34950,35000,35000,34950,15
|
||||
20250318,105300,704148950,34950,35000,35000,34950,4
|
||||
20250318,105200,704009050,34950,34950,34950,34950,1
|
||||
20250318,105100,703974100,35000,35000,35000,34950,11
|
||||
20250318,105000,703589500,34950,34850,34950,34850,34
|
||||
20250318,104900,702401650,34900,34900,34900,34850,21
|
||||
20250318,104800,701668800,34900,34850,34900,34850,4
|
||||
20250318,104700,701529300,34900,34850,34900,34850,27
|
||||
20250318,104600,700588250,34850,34900,34900,34850,11
|
||||
20250318,104500,700204850,34800,34950,34950,34800,765
|
||||
20250318,104400,673515800,34950,34950,35000,34950,4
|
||||
20250318,104300,673375900,34950,35000,35000,34900,8
|
||||
20250318,104200,673096250,34950,34900,35000,34900,4
|
||||
20250318,104100,672956450,34950,34950,34950,34950,15
|
||||
20250318,104000,672432200,34950,34950,34950,34950,102
|
||||
20250318,103900,668867300,35000,35000,35000,35000,2
|
||||
20250318,103800,668797300,35000,35000,35000,34950,6
|
||||
20250318,103700,668587350,34950,35000,35000,34950,3
|
||||
20250318,103600,668482450,35000,35000,35000,35000,3
|
||||
20250318,103500,668377450,35000,35000,35000,34950,32
|
||||
20250318,103400,667258900,35000,34950,35000,34950,4
|
||||
20250318,103300,667119000,35000,34950,35000,34950,6
|
||||
20250318,103200,666909200,34950,35000,35000,34950,2
|
||||
20250318,103100,666839250,35000,35000,35000,34950,35
|
||||
20250318,103000,665615800,35050,35050,35050,35000,26
|
||||
20250318,102900,664705600,35050,35050,35050,35050,3
|
||||
20250318,102800,664600450,35050,35000,35050,35000,41
|
||||
20250318,102700,663165400,35000,34950,35000,34950,6
|
||||
20250318,102600,662955500,34950,34950,34950,34950,2
|
||||
20250318,102500,662885600,34950,35000,35050,34950,101
|
||||
20250318,102400,659354550,35000,35050,35050,35000,3
|
||||
20250318,102300,659249450,35000,35000,35000,35000,5
|
||||
20250318,102200,659074450,35050,35000,35050,35000,27
|
||||
20250318,102100,658129400,35000,35000,35000,35000,3
|
||||
20250318,102000,658024400,35000,35000,35000,35000,0
|
||||
20250318,101900,658024400,35000,34950,35000,34950,5
|
||||
20250318,101800,657849550,34950,34950,35050,34950,7
|
||||
20250318,101700,657604800,34950,35050,35050,34950,132
|
||||
20250318,101600,652984800,35050,35050,35050,35050,0
|
||||
20250318,101500,652984800,35050,35000,35050,34950,39
|
||||
20250318,101400,651619600,35000,35050,35050,35000,3
|
||||
20250318,101300,651514550,35000,35000,35000,35000,23
|
||||
20250318,101200,650709550,35100,34950,35100,34950,526
|
||||
20250318,101100,632299200,34900,34900,35000,34900,40
|
||||
20250318,101000,630902800,34950,34950,34950,34950,76
|
||||
20250318,100900,628246600,35000,34950,35000,34950,15
|
||||
20250318,100800,627722300,34950,35000,35000,34900,19
|
||||
20250318,100700,627058550,34900,34950,34950,34900,74
|
||||
20250318,100600,624472300,34950,35000,35050,34950,43
|
||||
20250318,100500,622967500,35000,35000,35050,35000,114
|
||||
20250318,100400,618973250,35000,34950,35050,34950,37
|
||||
20250318,100300,617678600,35000,34950,35000,34950,77
|
||||
20250318,100200,614986250,34950,35000,35050,34950,64
|
||||
20250318,100100,612746400,35000,35050,35050,35000,14
|
||||
20250318,100000,612256250,34950,35000,35050,34950,81
|
||||
20250318,095900,609421300,35000,35000,35100,35000,33
|
||||
20250318,095800,608266000,35000,35100,35100,35000,132
|
||||
20250318,095700,603639400,35050,35150,35150,35050,116
|
||||
20250318,095600,599567700,35150,35150,35200,35100,382
|
||||
20250318,095500,586141950,35150,35250,35250,35150,47
|
||||
20250318,095400,584488850,35250,35250,35250,35250,1
|
||||
20250318,095300,584453600,35300,35300,35300,35300,10
|
||||
20250318,095200,584100600,35300,35200,35300,35150,58
|
||||
20250318,095100,582055600,35200,35200,35200,35200,6
|
||||
20250318,095000,581844400,35200,35150,35250,35150,14
|
||||
20250318,094900,581351550,35250,35300,35350,35200,359
|
||||
20250318,094800,568705400,35300,35300,35300,35300,20
|
||||
20250318,094700,567999400,35250,35250,35250,35250,133
|
||||
20250318,094600,563311150,35200,35200,35200,35200,10
|
||||
20250318,094500,562959150,35150,35150,35150,35100,21
|
||||
20250318,094400,562221250,35150,35100,35200,35100,82
|
||||
20250318,094300,559341250,35200,35100,35200,35100,85
|
||||
20250318,094200,556356850,35250,35250,35250,35250,1
|
||||
20250318,094100,556321600,35200,35200,35200,35150,250
|
||||
20250318,094000,547529200,35200,35250,35300,35200,127
|
||||
20250318,093900,543052750,35300,35250,35300,35250,7
|
||||
20250318,093800,542805750,35300,35300,35300,35300,0
|
||||
20250318,093700,542805750,35300,35250,35300,35250,88
|
||||
20250318,093600,539700150,35250,35250,35300,35200,91
|
||||
20250318,093500,536493000,35250,35250,35250,35200,106
|
||||
20250318,093400,532757500,35250,35300,35400,35250,15
|
||||
20250318,093300,532228300,35250,35350,35400,35250,591
|
||||
20250318,093200,511361350,35300,35300,35300,35300,14
|
||||
20250318,093100,510867150,35350,35400,35400,35300,63
|
||||
20250318,093000,508640800,35350,35400,35400,35350,23
|
||||
20250318,092900,507827650,35400,35400,35400,35400,1
|
||||
20250318,092800,507792250,35350,35350,35350,35350,6
|
||||
20250318,092700,507580150,35400,35400,35400,35350,66
|
||||
20250318,092600,505245700,35400,35450,35450,35400,66
|
||||
20250318,092500,502909200,35400,35400,35400,35400,252
|
||||
20250318,092400,493988400,35400,35350,35400,35350,59
|
||||
20250318,092300,491901700,35350,35450,35450,35350,39
|
||||
20250318,092200,490519650,35400,35400,35400,35300,367
|
||||
20250318,092100,477556500,35450,35450,35450,35400,197
|
||||
20250318,092000,470577850,35500,35400,35500,35400,1277
|
||||
20250318,091900,425371950,35400,35450,35450,35400,233
|
||||
20250318,091800,417121450,35450,35450,35450,35400,21
|
||||
20250318,091700,416377050,35450,35600,35600,35400,174
|
||||
20250318,091600,410201950,35550,35500,35550,35450,170
|
||||
20250318,091500,404166300,35600,35450,35600,35450,368
|
||||
20250318,091400,391108150,35450,35450,35450,35450,26
|
||||
20250318,091300,390186450,35450,35450,35450,35450,186
|
||||
20250318,091200,383592750,35400,35450,35500,35400,40
|
||||
20250318,091100,382174600,35400,35550,35550,35400,1207
|
||||
20250318,091000,339356950,35550,35650,35650,35500,278
|
||||
20250318,090900,329472350,35600,35600,35700,35600,624
|
||||
20250318,090800,307239050,35650,35700,35700,35650,185
|
||||
20250318,090700,300636650,35700,35750,35750,35700,108
|
||||
20250318,090600,296777900,35750,35750,35750,35700,215
|
||||
20250318,090500,289091700,35750,35800,35800,35650,463
|
||||
20250318,090400,272552200,35850,35900,35950,35800,613
|
||||
20250318,090300,250558150,35950,36150,36250,35900,875
|
||||
20250318,090200,218937450,36150,36050,36300,36050,1664
|
||||
20250318,090100,158758550,36100,35900,36250,35800,1491
|
||||
20250318,090000,105165550,35850,35600,36050,35450,2938
|
||||
|
Reference in New Issue
Block a user