Update 2025-03-18 3772 candle_min
This commit is contained in:
757
373220/min/candle-20250318.csv
Normal file
757
373220/min/candle-20250318.csv
Normal file
@@ -0,0 +1,757 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,213500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,213400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,213300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,213200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,213100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,213000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,212900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,212800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,212700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,212600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,212500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,212400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,212300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,212200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,212100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,212000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,211900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,211800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,211700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,211600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,211500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,211400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,211300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,211200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,211100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,211000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,210900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,210800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,210700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,210600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,210500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,210400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,210300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,210200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,210100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,210000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,205900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,205800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,205700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,205600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,205500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,205400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,205300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,205200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,205100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,205000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,204900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,204800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,204700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,204600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,204500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,204400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,204300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,204200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,204100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,204000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,203900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,203800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,203700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,203600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,203500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,203400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,203300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,203200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,203100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,203000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,202900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,202800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,202700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,202600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,202500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,202400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,202300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,202200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,202100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,202000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,201900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,201800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,201700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,201600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,201500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,201400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,201300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,201200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,201100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,201000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,200900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,200800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,200700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,200600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,200500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,200400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,200300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,200200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,200100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,200000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,195900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,195800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,195700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,195600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,195500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,195400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,195300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,195200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,195100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,195000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,194900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,194800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,194700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,194600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,194500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,194400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,194300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,194200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,194100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,194000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,193900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,193800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,193700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,193600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,193500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,193400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,193300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,193200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,193100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,193000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,192900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,192800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,192700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,192600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,192500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,192400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,192300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,192200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,192100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,192000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,191900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,191800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,191700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,191600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,191500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,191400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,191300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,191200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,191100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,191000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,190900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,190800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,190700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,190600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,190500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,190400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,190300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,190200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,190100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,190000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,185900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,185800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,185700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,185600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,185500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,185400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,185300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,185200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,185100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,185000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,184900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,184800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,184700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,184600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,184500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,184400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,184300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,184200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,184100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,184000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,183900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,183800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,183700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,183600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,183500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,183400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,183300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,183200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,183100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,183000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,182900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,182800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,182700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,182600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,182500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,182400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,182300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,182200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,182100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,182000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,181900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,181800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,181700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,181600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,181500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,181400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,181300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,181200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,181100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,181000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,180900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,180800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,180700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,180600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,180500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,180400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,180300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,180200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,180100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,180000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,175900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,175800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,175700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,175600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,175500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,175400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,175300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,175200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,175100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,175000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,174900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,174800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,174700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,174600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,174500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,174400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,174300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,174200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,174100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,174000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,173900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,173800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,173700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,173600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,173500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,173400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,173300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,173200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,173100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,173000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,172900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,172800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,172700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,172600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,172500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,172400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,172300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,172200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,172100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,172000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,171900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,171800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,171700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,171600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,171500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,171400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,171300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,171200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,171100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,171000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,170900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,170800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,170700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,170600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,170500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,170400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,170300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,170200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,170100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,170000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,165900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,165800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,165700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,165600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,165500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,165400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,165300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,165200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,165100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,165000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,164900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,164800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,164700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,164600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,164500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,164400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,164300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,164200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,164100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,164000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,163900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,163800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,163700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,163600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,163500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,163400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,163300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,163200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,163100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,163000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,162900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,162800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,162700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,162600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,162500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,162400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,162300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,162200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,162100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,162000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,161900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,161800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,161700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,161600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,161500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,161400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,161300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,161200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,161100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,161000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,160900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,160800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,160700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,160600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,160500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,160400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,160300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,160200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,160100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,160000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,155900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,155800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,155700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,155600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,155500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,155400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,155300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,155200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,155100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,155000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,154900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,154800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,154700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,154600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,154500,59468863750,325000,325000,325000,325000,0
|
||||
20250318,154400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,154300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,154200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,154100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,154000,59468863750,325000,325000,325000,325000,0
|
||||
20250318,153900,59468863750,325000,325000,325000,325000,0
|
||||
20250318,153800,59468863750,325000,325000,325000,325000,0
|
||||
20250318,153700,59468863750,325000,325000,325000,325000,0
|
||||
20250318,153600,59468863750,325000,325000,325000,325000,0
|
||||
20250318,153500,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,153400,59468863750,325000,325000,325000,325000,0
|
||||
20250318,153300,59468863750,325000,325000,325000,325000,0
|
||||
20250318,153200,59468863750,325000,325000,325000,325000,0
|
||||
20250318,153100,59468863750,325000,325000,325000,325000,0
|
||||
20250318,153000,59468863750,325000,325000,325000,325000,30419
|
||||
20250318,152900,49582688750,327000,327000,327000,327000,0
|
||||
20250318,152800,49582688750,327000,327000,327000,327000,0
|
||||
20250318,152700,49582688750,327000,327000,327000,327000,0
|
||||
20250318,152600,49582688750,327000,327000,327000,327000,0
|
||||
20250318,152500,49582688750,327000,327000,327000,327000,0
|
||||
20250318,152400,49582688750,327000,327000,327000,327000,0
|
||||
20250318,152300,49582688750,327000,327000,327000,327000,0
|
||||
20250318,152200,49582688750,327000,327000,327000,327000,0
|
||||
20250318,152100,49582688750,327000,327000,327000,327000,0
|
||||
20250318,152000,49582688750,327000,327000,327000,327000,0
|
||||
20250318,151900,49582688750,327000,326500,327000,326000,263
|
||||
20250318,151800,49496864750,326000,327000,327500,326000,848
|
||||
20250318,151700,49219826750,327000,326500,327500,326000,1232
|
||||
20250318,151600,48817289500,326500,325500,327000,325500,1692
|
||||
20250318,151500,48265569250,325500,325500,326000,325500,902
|
||||
20250318,151400,47971911250,325500,325500,326000,325500,1031
|
||||
20250318,151300,47636269250,325500,325500,326000,325500,1006
|
||||
20250318,151200,47308785250,325500,325500,326000,325500,1159
|
||||
20250318,151100,46931514500,325500,326000,326000,325500,846
|
||||
20250318,151000,46656122250,325500,325500,326000,325500,973
|
||||
20250318,150900,46339404750,325500,325500,326000,325500,955
|
||||
20250318,150800,46028509500,325500,325500,326000,325500,1199
|
||||
20250318,150700,45638183500,325500,325500,326000,325500,769
|
||||
20250318,150600,45387820000,325500,325500,326000,325500,1026
|
||||
20250318,150500,45053786000,325500,325500,326000,325500,781
|
||||
20250318,150400,44799549750,325500,325500,326000,325500,997
|
||||
20250318,150300,44474949750,326000,326000,326000,325500,771
|
||||
20250318,150200,44223925500,326000,325500,326500,325500,1046
|
||||
20250318,150100,43883279750,326000,326000,326000,325500,796
|
||||
20250318,150000,43624133500,326000,326000,326500,326000,1111
|
||||
20250318,145900,43261939000,326500,326000,326500,326000,2211
|
||||
20250318,145800,42541126750,326500,326000,326500,326000,504
|
||||
20250318,145700,42376747750,326000,326500,326500,326000,147
|
||||
20250318,145600,42328795750,326500,327000,327000,326000,862
|
||||
20250318,145500,42047327250,326500,327000,327000,326500,247
|
||||
20250318,145400,41966616250,326500,326500,327000,326500,48
|
||||
20250318,145300,41950928250,326500,327000,327000,326500,239
|
||||
20250318,145200,41872819250,326500,326500,327000,326500,76
|
||||
20250318,145100,41847996750,326500,326750,327000,326500,126
|
||||
20250318,145000,41806834250,327000,326750,327000,326500,74
|
||||
20250318,144900,41782645250,327000,326500,327000,326500,155
|
||||
20250318,144800,41732013500,327000,326500,327000,326500,144
|
||||
20250318,144700,41684940500,327000,326500,327000,326000,256
|
||||
20250318,144600,41601345250,327000,326500,327000,326000,215
|
||||
20250318,144500,41531136250,326000,326500,326500,326000,191
|
||||
20250318,144400,41468840250,326500,326250,326500,326000,128
|
||||
20250318,144300,41427070250,326000,326500,326500,326000,187
|
||||
20250318,144200,41366062250,326000,326000,326500,326000,166
|
||||
20250318,144100,41311901250,326000,326000,326500,326000,244
|
||||
20250318,144000,41232302250,326500,326000,326500,326000,458
|
||||
20250318,143900,41082792750,326500,326000,326500,326000,200
|
||||
20250318,143800,41017556250,326000,326500,326500,326000,326
|
||||
20250318,143700,40911215750,326500,326500,326500,326000,513
|
||||
20250318,143600,40743771250,326500,326000,326500,326000,491
|
||||
20250318,143500,40583577250,326500,326500,326500,326000,216
|
||||
20250318,143400,40513111250,326000,326000,326500,326000,357
|
||||
20250318,143300,40396622750,326500,326500,326500,326000,156
|
||||
20250318,143200,40345713000,326000,326000,326500,326000,358
|
||||
20250318,143100,40228955500,326500,326000,326500,326000,330
|
||||
20250318,143000,40121328500,326500,326000,326500,326000,195
|
||||
20250318,142900,40057705000,326000,326500,326500,326000,470
|
||||
20250318,142800,39904378000,326000,326000,326500,326000,209
|
||||
20250318,142700,39836192000,326000,326500,326500,326000,104
|
||||
20250318,142600,39802267000,326500,326500,326500,326000,569
|
||||
20250318,142500,39616742750,326000,326500,326500,326000,149
|
||||
20250318,142400,39568137250,326500,326500,326500,326000,170
|
||||
20250318,142300,39512689750,326500,326000,326500,326000,78
|
||||
20250318,142200,39487241750,326000,326000,326500,326000,138
|
||||
20250318,142100,39442229250,326000,326000,326500,326000,131
|
||||
20250318,142000,39399491000,326000,326250,326500,326000,149
|
||||
20250318,141900,39350889000,326000,326000,326500,326000,84
|
||||
20250318,141800,39323480500,326000,326000,326500,326000,86
|
||||
20250318,141700,39295423000,326000,326000,326500,326000,149
|
||||
20250318,141600,39246826750,326500,326500,327000,326000,118
|
||||
20250318,141500,39208304250,326000,326000,326500,326000,142
|
||||
20250318,141400,39161985250,326000,326000,326500,326000,103
|
||||
20250318,141300,39128387750,326000,326000,326500,326000,171
|
||||
20250318,141200,39072601250,326500,326500,327000,326500,125
|
||||
20250318,141100,39031771750,326500,326500,327000,326000,666
|
||||
20250318,141000,38814334750,327000,327000,327000,326500,79
|
||||
20250318,140900,38788519250,326500,326500,327000,326500,194
|
||||
20250318,140800,38725138750,327000,326500,327000,326500,221
|
||||
20250318,140700,38652900750,326500,326500,327000,326500,288
|
||||
20250318,140600,38558833750,326500,326000,327000,326000,308
|
||||
20250318,140500,38458306000,326000,326500,327000,326000,722
|
||||
20250318,140400,38222622000,326500,326000,327000,326000,254
|
||||
20250318,140300,38139698250,326000,326500,326500,326000,245
|
||||
20250318,140200,38059786250,326000,326000,326500,326000,104
|
||||
20250318,140100,38025854500,326500,326500,326500,326000,226
|
||||
20250318,140000,37952126750,326000,326500,326500,326000,250
|
||||
20250318,135900,37870570750,326500,326000,327000,326000,203
|
||||
20250318,135800,37804348500,326000,326500,326500,326000,224
|
||||
20250318,135700,37731256500,326500,326000,326500,326000,197
|
||||
20250318,135600,37666952500,326500,326000,326500,326000,263
|
||||
20250318,135500,37581169000,326500,326000,326500,326000,146
|
||||
20250318,135400,37533547000,326500,326500,326500,326000,217
|
||||
20250318,135300,37462779500,326500,326000,326500,326000,164
|
||||
20250318,135200,37409276500,326500,326000,326500,326000,683
|
||||
20250318,135100,37186600000,326000,326500,326500,326000,213
|
||||
20250318,135000,37117117250,326500,326000,326500,326000,162
|
||||
20250318,134900,37064279750,326000,326250,326500,326000,166
|
||||
20250318,134800,37010136500,326500,326000,326500,326000,473
|
||||
20250318,134700,36855879250,326000,326500,326500,326000,172
|
||||
20250318,134600,36799787500,326500,326000,326500,326000,280
|
||||
20250318,134500,36708439000,326000,326000,326500,326000,332
|
||||
20250318,134400,36600186500,326500,326000,326500,326000,249
|
||||
20250318,134300,36518993500,326000,326500,326500,326000,106
|
||||
20250318,134200,36484407750,326000,326500,327000,326000,1440
|
||||
20250318,134100,36014282750,327000,327000,327000,326500,113
|
||||
20250318,134000,35977361250,327000,327000,327000,326500,258
|
||||
20250318,133900,35893097500,327000,326500,327000,326500,97
|
||||
20250318,133800,35861389000,326500,327000,327000,326500,210
|
||||
20250318,133700,35792785250,326750,327000,327000,326750,122
|
||||
20250318,133600,35752903000,326750,327000,327000,326500,80
|
||||
20250318,133500,35726757500,326500,327000,327000,326500,140
|
||||
20250318,133400,35681030500,326500,326500,327000,326500,98
|
||||
20250318,133300,35649011500,327000,327000,327000,326500,136
|
||||
20250318,133200,35604583000,327000,326500,327000,326500,107
|
||||
20250318,133100,35569623500,326500,327000,327000,326500,185
|
||||
20250318,133000,35509202500,327000,326500,327000,326500,72
|
||||
20250318,132900,35485677000,326500,327000,327000,326500,253
|
||||
20250318,132800,35403017500,326500,327000,327500,326500,107
|
||||
20250318,132700,35368042000,326500,326500,327000,326500,144
|
||||
20250318,132600,35321001000,326500,326500,327500,326500,98
|
||||
20250318,132500,35288962000,326500,326500,327500,326500,552
|
||||
20250318,132400,35108447000,326500,327000,327000,326500,575
|
||||
20250318,132300,34920470000,327000,327000,327000,326500,277
|
||||
20250318,132200,34829977250,326500,326500,327000,326500,372
|
||||
20250318,132100,34708350250,327000,327000,327000,326500,206
|
||||
20250318,132000,34641071750,326500,326500,327000,326500,35
|
||||
20250318,131900,34629641250,326500,326500,327000,326500,401
|
||||
20250318,131800,34498672750,326500,326500,327000,326500,84
|
||||
20250318,131700,34471243750,326500,327000,327000,326500,126
|
||||
20250318,131600,34430097750,327000,327000,327000,326500,45
|
||||
20250318,131500,34415401250,327000,326500,327000,326500,156
|
||||
20250318,131400,34364460750,326500,326500,327000,326500,195
|
||||
20250318,131300,34300763750,326500,327000,327000,326500,44
|
||||
20250318,131200,34286387750,327000,326500,327000,326500,110
|
||||
20250318,131100,34250464750,326500,326500,327000,326500,97
|
||||
20250318,131000,34218790750,327000,327000,327000,326500,201
|
||||
20250318,130900,34153150250,327000,326500,327000,326500,64
|
||||
20250318,130800,34132251500,326500,327000,327000,326500,244
|
||||
20250318,130700,34052548000,326500,327000,327000,326500,59
|
||||
20250318,130600,34033282250,327000,326500,327000,326500,163
|
||||
20250318,130500,33980057000,326500,326500,327000,326500,109
|
||||
20250318,130400,33944450000,327000,326500,327000,326500,97
|
||||
20250318,130300,33912770500,326500,326500,327000,326500,48
|
||||
20250318,130200,33897095500,326500,326500,327000,326500,147
|
||||
20250318,130100,33849078500,326500,326500,327000,326500,108
|
||||
20250318,130000,33813792500,326500,326500,327000,326500,232
|
||||
20250318,125900,33738037000,326500,326500,327000,326500,34
|
||||
20250318,125800,33726933500,326500,327000,327000,326500,280
|
||||
20250318,125700,33635503000,326500,326500,327000,326500,43
|
||||
20250318,125600,33621452500,326500,327000,327000,326500,282
|
||||
20250318,125500,33529371000,327000,326500,327000,326500,66
|
||||
20250318,125400,33507812500,327000,327500,327500,326500,160
|
||||
20250318,125300,33455501000,327000,327000,327500,327000,127
|
||||
20250318,125200,33413968000,327000,327500,327500,327000,38
|
||||
20250318,125100,33401534500,327000,327000,327500,326500,172
|
||||
20250318,125000,33345293500,327500,327000,327500,326500,110
|
||||
20250318,124900,33309331500,327000,326500,327000,326500,134
|
||||
20250318,124800,33265568500,327000,326500,327000,326500,154
|
||||
20250318,124700,33215221000,327000,326500,327000,326500,124
|
||||
20250318,124600,33174723500,327000,327000,327000,326500,139
|
||||
20250318,124500,33129296000,327000,326500,327000,326500,127
|
||||
20250318,124400,33087813000,326500,327000,327000,326500,61
|
||||
20250318,124300,33067879000,326500,326500,327000,326500,109
|
||||
20250318,124200,33032284750,326500,327000,327000,326500,123
|
||||
20250318,124100,32992080250,327500,327000,327500,327000,122
|
||||
20250318,124000,32952172750,327500,327000,327500,327000,70
|
||||
20250318,123900,32929278750,327000,327000,327500,327000,248
|
||||
20250318,123800,32848181250,327000,327500,327500,327000,83
|
||||
20250318,123700,32821030750,327000,327000,327000,327000,310
|
||||
20250318,123600,32719660750,327500,327000,327500,327000,81
|
||||
20250318,123500,32693147750,327000,327000,327500,327000,210
|
||||
20250318,123400,32624469250,327000,327500,327500,327000,28
|
||||
20250318,123300,32615308750,327500,327000,327500,327000,81
|
||||
20250318,123200,32588810750,327000,327000,327500,327000,116
|
||||
20250318,123100,32550865750,327250,327500,327500,327250,59
|
||||
20250318,123000,32531555750,327500,327500,328000,327000,154
|
||||
20250318,122900,32481145750,327000,327000,327500,327000,40
|
||||
20250318,122800,32468063250,327000,327500,327500,327000,170
|
||||
20250318,122700,32412440750,327500,327000,327500,327000,64
|
||||
20250318,122600,32391498250,327500,327000,327500,327000,151
|
||||
20250318,122500,32342094250,327000,327500,327500,327000,29
|
||||
20250318,122400,32332603750,327000,327000,327500,327000,120
|
||||
20250318,122300,32293361500,327250,327000,327500,327000,349
|
||||
20250318,122200,32179157000,327000,327000,327500,327000,132
|
||||
20250318,122100,32135987000,327000,327500,327500,327000,40
|
||||
20250318,122000,32122905000,327500,327000,327500,327000,148
|
||||
20250318,121900,32074500750,327500,327250,327500,327000,56
|
||||
20250318,121800,32056172750,327000,327000,327500,327000,106
|
||||
20250318,121700,32021507250,327500,327000,327500,327000,216
|
||||
20250318,121600,31950863250,327000,326750,327000,326500,235
|
||||
20250318,121500,31874070000,326750,327000,327000,326500,99
|
||||
20250318,121400,31841705250,326750,326500,327000,326500,133
|
||||
20250318,121300,31798264750,326500,326500,327000,326500,58
|
||||
20250318,121200,31779319250,326500,326500,327000,326500,87
|
||||
20250318,121100,31750906250,327000,326500,327000,326500,121
|
||||
20250318,121000,31711393500,326750,327000,327000,326500,92
|
||||
20250318,120900,31681349750,327000,327250,327250,326500,1751
|
||||
20250318,120800,31108828000,327000,327250,327250,327000,428
|
||||
20250318,120700,30968871250,327250,327000,327250,327000,105
|
||||
20250318,120600,30934534500,327000,327750,327750,327000,787
|
||||
20250318,120500,30676819750,327500,327500,327750,327500,129
|
||||
20250318,120400,30634570000,327500,327500,327750,327500,55
|
||||
20250318,120300,30616554750,327500,327500,328000,327500,126
|
||||
20250318,120200,30575276750,328000,327500,328000,327500,68
|
||||
20250318,120100,30553004750,327500,328000,328000,327500,107
|
||||
20250318,120000,30517954750,327500,328000,328000,327500,161
|
||||
20250318,115900,30465168750,327500,327500,328000,327500,174
|
||||
20250318,115800,30408179250,328000,328000,328000,327500,110
|
||||
20250318,115700,30372116250,328000,328000,328000,327500,148
|
||||
20250318,115600,30323639750,328000,328000,328000,327500,54
|
||||
20250318,115500,30305944750,328000,327500,328500,327500,154
|
||||
20250318,115400,30255483750,327500,328500,328500,327500,29
|
||||
20250318,115300,30245967750,328000,328000,328000,327500,201
|
||||
20250318,115200,30180076250,327500,328000,328500,327500,134
|
||||
20250318,115100,30136151750,328500,328000,328500,328000,164
|
||||
20250318,115000,30082343750,328500,328000,328500,328000,162
|
||||
20250318,114900,30029189250,328000,328000,328500,328000,46
|
||||
20250318,114800,30014097750,328500,328500,328500,328000,226
|
||||
20250318,114700,29939914750,328000,328500,328500,328000,71
|
||||
20250318,114600,29916599750,328000,328000,328500,328000,79
|
||||
20250318,114500,29890674750,328000,328000,328500,328000,101
|
||||
20250318,114400,29857544750,328000,327500,328500,327500,505
|
||||
20250318,114300,29691992000,327500,327500,327500,327500,0
|
||||
20250318,114200,29691992000,327500,327500,327500,327500,0
|
||||
20250318,114100,29691992000,327500,327500,327500,327500,0
|
||||
20250318,114000,29691992000,327500,327500,327500,327500,0
|
||||
20250318,113900,29691992000,327500,327500,327500,327500,0
|
||||
20250318,113800,29691992000,327500,327500,327500,327500,0
|
||||
20250318,113700,29691992000,327500,328000,328000,327500,2
|
||||
20250318,113600,29691336500,327500,328000,328000,327500,107
|
||||
20250318,113500,29656281000,328000,328000,328500,327500,88
|
||||
20250318,113400,29627421500,328000,328000,328500,328000,95
|
||||
20250318,113300,29596259000,328000,328000,328500,328000,117
|
||||
20250318,113200,29557878000,328000,328000,328500,328000,46
|
||||
20250318,113100,29542788500,328500,328000,328500,327500,161
|
||||
20250318,113000,29489983000,328000,328000,328000,327500,83
|
||||
20250318,112900,29462794000,328000,328000,328000,327500,26
|
||||
20250318,112800,29454272500,327500,327500,328500,327500,103
|
||||
20250318,112700,29420521500,328000,328000,328000,327500,62
|
||||
20250318,112600,29400196500,327500,328000,328500,327500,257
|
||||
20250318,112500,29315902500,328000,328000,328500,328000,104
|
||||
20250318,112400,29281782500,328500,327500,328500,327500,63
|
||||
20250318,112300,29261121500,327500,327500,328000,327500,195
|
||||
20250318,112200,29197202500,328000,327500,328000,327500,110
|
||||
20250318,112100,29161157000,328000,328000,328000,327500,128
|
||||
20250318,112000,29119196500,327500,327500,328000,327500,107
|
||||
20250318,111900,29084138500,327500,327500,328000,327500,75
|
||||
20250318,111800,29059570500,328500,328000,328500,327500,42
|
||||
20250318,111700,29045802500,327500,328000,328000,327500,237
|
||||
20250318,111600,28968109500,328000,328000,328000,327500,54
|
||||
20250318,111500,28950418000,327500,327500,328000,327500,152
|
||||
20250318,111400,28900609000,328000,327750,328000,327500,225
|
||||
20250318,111300,28826871250,327500,327500,328000,327500,99
|
||||
20250318,111200,28794446750,327500,328000,328000,327500,99
|
||||
20250318,111100,28762016750,327500,327500,328000,327500,328
|
||||
20250318,111000,28654593250,327500,328000,328000,327500,51
|
||||
20250318,110900,28637888250,327500,327500,328000,327500,159
|
||||
20250318,110800,28585796500,327500,327500,328000,327500,142
|
||||
20250318,110700,28539290500,327500,327500,328000,327500,107
|
||||
20250318,110600,28504245000,327500,327500,328000,327500,437
|
||||
20250318,110500,28361114500,327500,328000,328000,327500,363
|
||||
20250318,110400,28242229000,327500,327500,328000,327500,115
|
||||
20250318,110300,28204554500,327500,327500,328000,327500,136
|
||||
20250318,110200,28159999500,327500,328000,328000,327500,238
|
||||
20250318,110100,28081949000,328000,328500,328500,328000,166
|
||||
20250318,110000,28027492500,328500,328500,328500,328000,193
|
||||
20250318,105900,27964176000,328000,328000,328500,328000,64
|
||||
20250318,105800,27943182000,328000,328000,328500,328000,106
|
||||
20250318,105700,27908405000,328000,328000,328500,328000,118
|
||||
20250318,105600,27869687000,328000,328500,328500,328000,62
|
||||
20250318,105500,27849342000,328000,328000,328500,327500,267
|
||||
20250318,105400,27761794500,327500,327500,328000,327500,26
|
||||
20250318,105300,27753275750,327500,328000,328000,327500,117
|
||||
20250318,105200,27714947250,327500,327500,328000,327500,128
|
||||
20250318,105100,27673014250,327500,327500,328000,327000,191
|
||||
20250318,105000,27610461750,327000,327500,327500,327000,376
|
||||
20250318,104900,27487418750,327500,328000,328000,327500,695
|
||||
20250318,104800,27259801750,328000,328000,328000,327500,71
|
||||
20250318,104700,27236539250,328000,328000,328000,327500,269
|
||||
20250318,104600,27148411250,328000,327500,328000,327500,100
|
||||
20250318,104500,27115660250,327500,328500,328500,327500,1216
|
||||
20250318,104400,26716845250,328000,328000,328500,328000,119
|
||||
20250318,104300,26677801750,328000,328250,328500,328000,89
|
||||
20250318,104200,26648594500,328000,328000,328500,328000,157
|
||||
20250318,104100,26597077500,328000,328500,328500,328000,257
|
||||
20250318,104000,26512741500,328500,328000,328500,328000,126
|
||||
20250318,103900,26471369000,328000,328500,329000,328000,254
|
||||
20250318,103800,26387935000,329000,328500,329000,328500,96
|
||||
20250318,103700,26356392500,328500,328500,329000,328500,40
|
||||
20250318,103600,26343247500,328500,329000,329500,328500,428
|
||||
20250318,103500,26202440500,329000,328000,329500,328000,798
|
||||
20250318,103400,25940170500,328500,328500,328500,328000,116
|
||||
20250318,103300,25902074750,328500,328500,328500,328000,325
|
||||
20250318,103200,25795441750,328000,328500,328500,328000,93
|
||||
20250318,103100,25764931250,328500,328500,328500,328000,104
|
||||
20250318,103000,25730804750,328500,329000,329500,328000,1510
|
||||
20250318,102900,25234637250,329000,329000,329500,329000,51
|
||||
20250318,102800,25217856250,329500,329000,329500,329000,117
|
||||
20250318,102700,25179347250,329000,329000,329500,329000,118
|
||||
20250318,102600,25140505250,329500,329500,329500,329000,150
|
||||
20250318,102500,25091108750,329500,329000,329500,329000,166
|
||||
20250318,102400,25036477250,329000,329000,329500,329000,94
|
||||
20250318,102300,25005548250,329000,329000,329500,329000,173
|
||||
20250318,102200,24948619750,329500,329000,329500,329000,105
|
||||
20250318,102100,24914069750,329000,329500,329500,329000,343
|
||||
20250318,102000,24801072750,329000,329000,329500,329000,796
|
||||
20250318,101900,24538829250,329500,329500,329500,329000,100
|
||||
20250318,101800,24505920250,329500,329000,329500,329000,54
|
||||
20250318,101700,24488148750,329250,329000,329500,329000,176
|
||||
20250318,101600,24430236750,329250,329000,329250,329000,105
|
||||
20250318,101500,24395691000,329000,329500,329500,329000,60
|
||||
20250318,101400,24375942250,329500,329500,329500,329000,404
|
||||
20250318,101300,24243012750,329500,329000,329500,329000,252
|
||||
20250318,101200,24160040250,329000,329500,329500,329000,205
|
||||
20250318,101100,24092550250,329000,328500,329000,328500,312
|
||||
20250318,101000,23989979000,329000,329250,329500,328500,2877
|
||||
20250318,100900,23044359750,329500,329000,329500,329000,88
|
||||
20250318,100800,23015398500,329000,329000,329500,329000,198
|
||||
20250318,100700,22950246500,329000,329250,329500,329000,133
|
||||
20250318,100600,22906477750,329250,329000,329250,329000,336
|
||||
20250318,100500,22795929000,329000,329500,329500,329000,157
|
||||
20250318,100400,22744275000,329000,328500,329500,328500,217
|
||||
20250318,100300,22672873000,328500,329500,329500,328500,756
|
||||
20250318,100200,22424151500,329000,329500,329500,329000,125
|
||||
20250318,100100,22382978000,329000,329500,329500,329000,170
|
||||
20250318,100000,22327020000,329500,329000,329500,329000,515
|
||||
20250318,095900,22157422500,329000,329500,330000,329000,1139
|
||||
20250318,095800,21782219500,329500,330500,330500,329500,1274
|
||||
20250318,095700,21361751000,330000,330000,330500,330000,203
|
||||
20250318,095600,21294706750,330000,330000,330500,330000,105
|
||||
20250318,095500,21260043750,330000,330500,330500,330000,194
|
||||
20250318,095400,21195947750,330500,330500,330500,330000,49
|
||||
20250318,095300,21179770750,330500,330500,330500,330000,332
|
||||
20250318,095200,21070067750,330500,330500,331000,330000,178
|
||||
20250318,095100,21011245250,330500,330500,331000,330500,334
|
||||
20250318,095000,20900847750,330500,330000,331000,330000,1404
|
||||
20250318,094900,20436720750,330000,330000,330500,330000,228
|
||||
20250318,094800,20361449750,330000,330500,330500,330000,289
|
||||
20250318,094700,20266068250,330500,330000,330500,330000,102
|
||||
20250318,094600,20232392000,330500,330000,330500,330000,148
|
||||
20250318,094500,20183523000,330000,330500,330500,330000,85
|
||||
20250318,094400,20155450000,330000,330500,331000,330000,890
|
||||
20250318,094300,19861334000,330500,330500,331000,330000,447
|
||||
20250318,094200,19713595500,330000,330000,330500,330000,98
|
||||
20250318,094100,19681243000,330000,330000,330500,330000,208
|
||||
20250318,094000,19612571000,330000,330500,330500,330000,260
|
||||
20250318,093900,19526670500,330000,331000,331000,330000,1131
|
||||
20250318,093800,19152990250,330500,331000,331500,330500,847
|
||||
20250318,093700,18872689750,331000,330750,331500,330500,834
|
||||
20250318,093600,18596649000,331000,330500,331000,330500,691
|
||||
20250318,093500,18367976500,330500,330500,331000,330500,401
|
||||
20250318,093400,18235445500,330500,330500,331000,330500,221
|
||||
20250318,093300,18162362250,330500,331000,331000,330500,203
|
||||
20250318,093200,18095204250,330500,331000,331000,330500,194
|
||||
20250318,093100,18031063250,330500,331000,331000,330500,186
|
||||
20250318,093000,17969541000,331000,330500,331000,330500,280
|
||||
20250318,092900,17876954500,331000,330000,331000,330000,341
|
||||
20250318,092800,17764268000,330000,330000,330500,330000,163
|
||||
20250318,092700,17710443250,330500,330500,331000,330000,152
|
||||
20250318,092600,17660197500,330500,330000,331000,330000,191
|
||||
20250318,092500,17597064250,330500,330000,330500,330000,323
|
||||
20250318,092400,17490375500,330500,331000,331000,330000,517
|
||||
20250318,092300,17319467000,331000,331500,331500,331000,662
|
||||
20250318,092200,17100322000,331500,330500,331500,330500,1398
|
||||
20250318,092100,16637598250,330500,330000,331000,329500,3235
|
||||
20250318,092000,15569385750,330000,330000,330500,330000,349
|
||||
20250318,091900,15454191000,330000,330500,331000,330000,202
|
||||
20250318,091800,15387439750,330500,330500,330500,330000,488
|
||||
20250318,091700,15226228000,330500,330000,330500,330000,454
|
||||
20250318,091600,15076234750,330500,330500,331000,330000,793
|
||||
20250318,091500,14814210250,330500,330500,331000,330000,283
|
||||
20250318,091400,14720707750,330000,330500,331000,330000,2774
|
||||
20250318,091300,13803794250,331000,330750,331500,330500,1629
|
||||
20250318,091200,13264435250,331000,330500,331000,330500,429
|
||||
20250318,091100,13122539500,330500,331500,332000,330500,1496
|
||||
20250318,091000,12626888000,331500,332000,332000,331500,1740
|
||||
20250318,090900,12049686250,331500,330000,332000,330000,5025
|
||||
20250318,090800,10384615000,330000,331000,331500,330000,2562
|
||||
20250318,090700,9537204750,331000,331000,331500,331000,2270
|
||||
20250318,090600,8784955750,331000,330000,331500,330000,4260
|
||||
20250318,090500,7376361500,330000,330500,330500,329500,1923
|
||||
20250318,090400,6741756750,330500,330000,330500,329500,2402
|
||||
20250318,090300,5948853750,330000,330250,330500,329750,2806
|
||||
20250318,090200,5022781000,330000,329000,331000,328500,9890
|
||||
20250318,090100,1765098000,329000,328500,329000,328250,1460
|
||||
20250318,090000,1285357250,328500,326500,328500,326500,3890
|
||||
|
Reference in New Issue
Block a user