Update 2025-03-18 3772 candle_min
This commit is contained in:
767
419530/min/candle-20250318.csv
Normal file
767
419530/min/candle-20250318.csv
Normal file
@@ -0,0 +1,767 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,214500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,214400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,214300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,214200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,214100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,214000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,213900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,213800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,213700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,213600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,213500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,213400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,213300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,213200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,213100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,213000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,212900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,212800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,212700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,212600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,212500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,212400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,212300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,212200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,212100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,212000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,211900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,211800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,211700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,211600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,211500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,211400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,211300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,211200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,211100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,211000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,210900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,210800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,210700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,210600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,210500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,210400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,210300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,210200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,210100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,210000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,205900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,205800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,205700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,205600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,205500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,205400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,205300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,205200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,205100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,205000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,204900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,204800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,204700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,204600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,204500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,204400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,204300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,204200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,204100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,204000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,203900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,203800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,203700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,203600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,203500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,203400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,203300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,203200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,203100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,203000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,202900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,202800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,202700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,202600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,202500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,202400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,202300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,202200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,202100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,202000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,201900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,201800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,201700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,201600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,201500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,201400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,201300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,201200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,201100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,201000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,200900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,200800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,200700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,200600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,200500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,200400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,200300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,200200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,200100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,200000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,195900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,195800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,195700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,195600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,195500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,195400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,195300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,195200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,195100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,195000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,194900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,194800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,194700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,194600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,194500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,194400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,194300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,194200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,194100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,194000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,193900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,193800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,193700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,193600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,193500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,193400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,193300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,193200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,193100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,193000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,192900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,192800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,192700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,192600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,192500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,192400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,192300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,192200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,192100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,192000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,191900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,191800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,191700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,191600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,191500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,191400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,191300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,191200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,191100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,191000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,190900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,190800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,190700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,190600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,190500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,190400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,190300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,190200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,190100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,190000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,185900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,185800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,185700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,185600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,185500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,185400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,185300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,185200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,185100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,185000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,184900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,184800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,184700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,184600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,184500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,184400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,184300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,184200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,184100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,184000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,183900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,183800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,183700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,183600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,183500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,183400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,183300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,183200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,183100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,183000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,182900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,182800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,182700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,182600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,182500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,182400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,182300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,182200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,182100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,182000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,181900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,181800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,181700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,181600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,181500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,181400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,181300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,181200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,181100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,181000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,180900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,180800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,180700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,180600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,180500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,180400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,180300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,180200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,180100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,180000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,175900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,175800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,175700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,175600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,175500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,175400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,175300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,175200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,175100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,175000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,174900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,174800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,174700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,174600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,174500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,174400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,174300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,174200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,174100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,174000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,173900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,173800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,173700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,173600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,173500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,173400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,173300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,173200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,173100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,173000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,172900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,172800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,172700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,172600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,172500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,172400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,172300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,172200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,172100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,172000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,171900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,171800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,171700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,171600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,171500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,171400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,171300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,171200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,171100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,171000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,170900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,170800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,170700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,170600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,170500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,170400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,170300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,170200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,170100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,170000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,165900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,165800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,165700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,165600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,165500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,165400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,165300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,165200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,165100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,165000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,164900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,164800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,164700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,164600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,164500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,164400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,164300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,164200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,164100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,164000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,163900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,163800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,163700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,163600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,163500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,163400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,163300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,163200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,163100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,163000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,162900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,162800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,162700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,162600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,162500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,162400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,162300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,162200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,162100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,162000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,161900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,161800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,161700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,161600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,161500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,161400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,161300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,161200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,161100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,161000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,160900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,160800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,160700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,160600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,160500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,160400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,160300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,160200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,160100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,160000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,155900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,155800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,155700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,155600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,155500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,155400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,155300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,155200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,155100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,155000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,154900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,154800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,154700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,154600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,154500,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,154400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,154300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,154200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,154100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,154000,11840539250,30500,30500,30500,30500,0
|
||||
20250318,153900,11840539250,30500,30500,30500,30500,0
|
||||
20250318,153800,11840539250,30500,30500,30500,30500,0
|
||||
20250318,153700,11840539250,30500,30500,30500,30500,0
|
||||
20250318,153600,11840539250,30500,30500,30500,30500,0
|
||||
20250318,153500,11840539250,30500,30500,30500,30500,0
|
||||
20250318,153400,11840539250,30500,30500,30500,30500,0
|
||||
20250318,153300,11840539250,30500,30500,30500,30500,0
|
||||
20250318,153200,11840539250,30500,30500,30500,30500,0
|
||||
20250318,153100,11840539250,30500,30500,30500,30500,0
|
||||
20250318,153000,11840539250,30500,30500,30500,30500,5473
|
||||
20250318,152900,11673612750,30800,30800,30800,30800,0
|
||||
20250318,152800,11673612750,30800,30800,30800,30800,0
|
||||
20250318,152700,11673612750,30800,30800,30800,30800,0
|
||||
20250318,152600,11673612750,30800,30800,30800,30800,0
|
||||
20250318,152500,11673612750,30800,30800,30800,30800,0
|
||||
20250318,152400,11673612750,30800,30800,30800,30800,0
|
||||
20250318,152300,11673612750,30800,30800,30800,30800,0
|
||||
20250318,152200,11673612750,30800,30800,30800,30800,0
|
||||
20250318,152100,11673612750,30800,30800,30800,30800,0
|
||||
20250318,152000,11673612750,30800,30800,30800,30800,0
|
||||
20250318,151900,11673612750,30800,30900,30950,30800,3159
|
||||
20250318,151800,11576064475,30900,30850,30900,30800,923
|
||||
20250318,151700,11547545425,30900,30950,30950,30850,746
|
||||
20250318,151600,11524500975,30900,30800,30950,30800,1449
|
||||
20250318,151500,11479756025,30800,30750,30800,30700,879
|
||||
20250318,151400,11452719625,30800,30800,30825,30750,302
|
||||
20250318,151300,11443418000,30800,30800,30800,30775,476
|
||||
20250318,151200,11428757225,30800,30850,30850,30800,520
|
||||
20250318,151100,11412733625,30900,30850,30950,30850,5804
|
||||
20250318,151000,11233393175,30850,30600,30850,30550,6131
|
||||
20250318,150900,11044941025,30600,30650,30650,30600,275
|
||||
20250318,150800,11036522575,30600,30650,30700,30600,606
|
||||
20250318,150700,11017955125,30650,30750,30750,30650,499
|
||||
20250318,150600,11002641675,30700,30650,30750,30650,1410
|
||||
20250318,150500,10959350675,30700,30750,30750,30700,1265
|
||||
20250318,150400,10920474375,30750,30750,30750,30700,314
|
||||
20250318,150300,10910823875,30750,30700,30750,30550,1235
|
||||
20250318,150200,10872960475,30700,30600,30700,30600,451
|
||||
20250318,150100,10859125375,30650,30650,30700,30600,2287
|
||||
20250318,150000,10788968725,30650,30600,30650,30500,1636
|
||||
20250318,145900,10738958375,30600,30600,30600,30500,511
|
||||
20250318,145800,10723341875,30600,30600,30600,30550,584
|
||||
20250318,145700,10705488775,30600,30550,30600,30550,377
|
||||
20250318,145600,10693960825,30550,30600,30600,30550,218
|
||||
20250318,145500,10687300825,30550,30600,30600,30550,807
|
||||
20250318,145400,10662631575,30600,30625,30625,30575,535
|
||||
20250318,145300,10646263050,30625,30650,30650,30550,976
|
||||
20250318,145200,10616367050,30700,30700,30700,30700,706
|
||||
20250318,145100,10594692850,30700,30700,30700,30700,647
|
||||
20250318,145000,10574829950,30700,30700,30750,30700,636
|
||||
20250318,144900,10555279150,30700,30650,30750,30650,1485
|
||||
20250318,144800,10509696725,30600,30600,30650,30550,2140
|
||||
20250318,144700,10444193775,30600,30550,30600,30500,2249
|
||||
20250318,144600,10375485975,30550,30450,30550,30450,1228
|
||||
20250318,144500,10338017925,30450,30500,30500,30400,715
|
||||
20250318,144400,10316236250,30500,30450,30500,30400,336
|
||||
20250318,144300,10306004000,30450,30450,30450,30450,77
|
||||
20250318,144200,10303659350,30450,30425,30450,30400,423
|
||||
20250318,144100,10290794125,30450,30400,30450,30400,371
|
||||
20250318,144000,10279499825,30400,30500,30500,30400,150
|
||||
20250318,143900,10274930875,30500,30500,30500,30450,442
|
||||
20250318,143800,10261466125,30450,30500,30500,30450,622
|
||||
20250318,143700,10242503225,30500,30500,30500,30400,300
|
||||
20250318,143600,10233366775,30500,30450,30550,30450,349
|
||||
20250318,143500,10222721600,30500,30600,30600,30450,462
|
||||
20250318,143400,10208619150,30600,30550,30600,30550,320
|
||||
20250318,143300,10198836400,30550,30500,30600,30500,892
|
||||
20250318,143200,10171576150,30500,30400,30550,30300,1628
|
||||
20250318,143100,10122042600,30400,30450,30450,30350,807
|
||||
20250318,143000,10097504300,30450,30550,30550,30450,575
|
||||
20250318,142900,10079976200,30500,30600,30600,30475,424
|
||||
20250318,142800,10067033175,30550,30600,30600,30550,619
|
||||
20250318,142700,10048121525,30600,30600,30600,30550,450
|
||||
20250318,142600,10034352275,30550,30550,30600,30550,769
|
||||
20250318,142500,10010844975,30600,30600,30600,30300,1466
|
||||
20250318,142400,9966288275,30650,30500,30650,30500,858
|
||||
20250318,142300,9940079525,30500,30700,30700,30450,6713
|
||||
20250318,142200,9734657225,30700,30750,30750,30700,2112
|
||||
20250318,142100,9669747125,30700,30700,30750,30700,646
|
||||
20250318,142000,9649905275,30700,30750,30750,30700,1594
|
||||
20250318,141900,9600900125,30750,30700,30750,30650,1956
|
||||
20250318,141800,9540854050,30650,30600,30700,30600,1714
|
||||
20250318,141700,9488307950,30650,30600,30650,30500,1217
|
||||
20250318,141600,9451082950,30650,30650,30650,30550,659
|
||||
20250318,141500,9430913200,30650,30600,30700,30550,1518
|
||||
20250318,141400,9384400450,30650,30500,30650,30500,1651
|
||||
20250318,141300,9333956200,30500,30550,30650,30500,3897
|
||||
20250318,141200,9214769950,30450,30450,30500,30400,1610
|
||||
20250318,141100,9165720700,30450,30500,30550,30450,1088
|
||||
20250318,141000,9132569500,30450,30500,30550,30350,1309
|
||||
20250318,140900,9092618150,30500,30300,30500,30300,10697
|
||||
20250318,140800,8767542450,30300,30300,30350,30300,853
|
||||
20250318,140700,8741689000,30350,30350,30350,30300,456
|
||||
20250318,140600,8727859600,30350,30325,30350,30300,410
|
||||
20250318,140500,8715421475,30325,30350,30350,30325,198
|
||||
20250318,140400,8709413500,30325,30350,30350,30325,119
|
||||
20250318,140300,8705802050,30350,30350,30350,30300,250
|
||||
20250318,140200,8698225250,30350,30200,30350,30200,1901
|
||||
20250318,140100,8640641850,30200,30250,30250,30200,260
|
||||
20250318,140000,8632778175,30200,30250,30250,30200,396
|
||||
20250318,135900,8620808425,30250,30250,30250,30250,644
|
||||
20250318,135800,8601327425,30250,30200,30250,30200,385
|
||||
20250318,135700,8589683425,30200,30200,30250,30200,84
|
||||
20250318,135600,8587145725,30200,30250,30250,30200,427
|
||||
20250318,135500,8574245225,30250,30250,30250,30200,127
|
||||
20250318,135400,8570408225,30200,30150,30200,30150,1100
|
||||
20250318,135300,8537216225,30150,30200,30250,30150,247
|
||||
20250318,135200,8529754025,30200,30250,30250,30150,344
|
||||
20250318,135100,8519365425,30250,30250,30250,30200,162
|
||||
20250318,135000,8514465375,30200,30300,30300,30200,839
|
||||
20250318,134900,8489108175,30300,30200,30300,30200,295
|
||||
20250318,134800,8480172225,30200,30225,30300,30175,4925
|
||||
20250318,134700,8331092650,30225,30300,30300,30225,248
|
||||
20250318,134600,8323586950,30300,30250,30300,30200,666
|
||||
20250318,134500,8303432550,30250,30300,30300,30200,728
|
||||
20250318,134400,8281418450,30300,30275,30300,30250,466
|
||||
20250318,134300,8267301225,30300,30250,30300,30250,110
|
||||
20250318,134200,8263972375,30250,30300,30300,30200,1360
|
||||
20250318,134100,8222781425,30300,30250,30300,30250,533
|
||||
20250318,134000,8206634075,30250,30250,30250,30200,218
|
||||
20250318,133900,8200045725,30150,30100,30250,30100,446
|
||||
20250318,133800,8186585325,30100,30100,30150,30100,740
|
||||
20250318,133700,8164290425,29950,30050,30200,29950,2498
|
||||
20250318,133600,8089253125,30050,30050,30150,30000,444
|
||||
20250318,133500,8075914825,30050,30300,30300,30050,1208
|
||||
20250318,133400,8039504625,30300,30350,30400,30300,1174
|
||||
20250318,133300,8003879425,30350,30200,30350,30200,1613
|
||||
20250318,133200,7955015875,30200,30250,30250,30150,389
|
||||
20250318,133100,7943257975,30250,30300,30300,30200,778
|
||||
20250318,133000,7919749525,30300,30250,30300,30150,1359
|
||||
20250318,132900,7878631525,30150,30200,30250,30150,1113
|
||||
20250318,132800,7845036725,30200,30200,30250,30150,1030
|
||||
20250318,132700,7813896075,30200,30125,30200,30050,1098
|
||||
20250318,132600,7780810825,30150,30000,30150,30000,1164
|
||||
20250318,132500,7745822575,30000,29975,30050,29950,733
|
||||
20250318,132400,7723828650,30000,30300,30300,30000,4113
|
||||
20250318,132300,7599608725,30300,30350,30350,30200,1273
|
||||
20250318,132200,7561052875,30350,30350,30400,30300,895
|
||||
20250318,132100,7533862725,30300,30350,30450,30250,1972
|
||||
20250318,132000,7473969375,30350,30500,30500,30250,2568
|
||||
20250318,131900,7396018875,30500,30550,30600,30400,3006
|
||||
20250318,131800,7304351425,30550,30500,30600,30400,4012
|
||||
20250318,131700,7182047875,30475,30300,30500,30200,8316
|
||||
20250318,131600,6929385350,30300,29875,30300,29875,12288
|
||||
20250318,131500,6560050650,29875,29875,29900,29875,1023
|
||||
20250318,131400,6529463250,29900,29850,29900,29750,2176
|
||||
20250318,131300,6464557675,29850,29850,29950,29800,1821
|
||||
20250318,131200,6410169125,29850,29850,29950,29800,2041
|
||||
20250318,131100,6349157925,29900,29750,29925,29700,4770
|
||||
20250318,131000,6206799975,29750,29800,29800,29750,318
|
||||
20250318,130900,6197335700,29800,29600,29800,29600,2171
|
||||
20250318,130800,6132856900,29550,29650,29650,29550,549
|
||||
20250318,130700,6116628350,29600,29650,29675,29600,301
|
||||
20250318,130600,6107703550,29650,29750,29750,29600,2822
|
||||
20250318,130500,6023934950,29750,29700,29750,29675,664
|
||||
20250318,130400,6004203075,29700,29700,29700,29600,358
|
||||
20250318,130300,5993575925,29700,29600,29700,29600,1353
|
||||
20250318,130200,5953435375,29600,29575,29600,29550,1951
|
||||
20250318,130100,5895713550,29550,29500,29550,29500,1106
|
||||
20250318,130000,5863031350,29500,29500,29500,29450,564
|
||||
20250318,125900,5846393400,29500,29550,29550,29500,396
|
||||
20250318,125800,5834705475,29525,29525,29525,29525,6
|
||||
20250318,125700,5834528325,29550,29500,29550,29500,410
|
||||
20250318,125600,5822432775,29500,29500,29500,29450,361
|
||||
20250318,125500,5811783375,29450,29450,29450,29450,40
|
||||
20250318,125400,5810605375,29500,29450,29500,29350,757
|
||||
20250318,125300,5788283350,29450,29450,29450,29450,36
|
||||
20250318,125200,5787223150,29450,29475,29475,29400,686
|
||||
20250318,125100,5767033350,29475,29450,29475,29450,145
|
||||
20250318,125000,5762763050,29450,29300,29450,29300,695
|
||||
20250318,124900,5742345250,29300,29300,29300,29300,112
|
||||
20250318,124800,5739063650,29275,29300,29300,29275,87
|
||||
20250318,124700,5736515300,29300,29300,29300,29300,499
|
||||
20250318,124600,5721894600,29300,29225,29300,29150,658
|
||||
20250318,124500,5702691800,29225,29250,29300,29225,134
|
||||
20250318,124400,5698772150,29250,29250,29300,29200,458
|
||||
20250318,124300,5685379550,29250,29325,29350,29250,541
|
||||
20250318,124200,5669524950,29350,29400,29400,29350,143
|
||||
20250318,124100,5665324300,29400,29450,29450,29400,57
|
||||
20250318,124000,5663647000,29425,29400,29450,29400,121
|
||||
20250318,123900,5660086600,29450,29500,29500,29450,330
|
||||
20250318,123800,5650366800,29500,29450,29500,29450,829
|
||||
20250318,123700,5625928775,29450,29450,29450,29450,142
|
||||
20250318,123600,5621746875,29450,29350,29450,29350,935
|
||||
20250318,123500,5594257825,29400,29400,29400,29400,80
|
||||
20250318,123400,5591905825,29400,29450,29450,29200,888
|
||||
20250318,123300,5565873825,29400,29500,29500,29400,310
|
||||
20250318,123200,5556740050,29500,29500,29500,29500,53
|
||||
20250318,123100,5555176550,29500,29500,29500,29475,235
|
||||
20250318,123000,5548244150,29475,29450,29500,29450,201
|
||||
20250318,122900,5542323225,29500,29500,29500,29500,245
|
||||
20250318,122800,5535095725,29500,29450,29500,29450,42
|
||||
20250318,122700,5533858125,29450,29400,29500,29400,95
|
||||
20250318,122600,5531059175,29400,29350,29550,29350,2593
|
||||
20250318,122500,5454692725,29350,29375,29400,29350,218
|
||||
20250318,122400,5448292125,29375,29450,29450,29375,147
|
||||
20250318,122300,5443970275,29450,29400,29450,29400,116
|
||||
20250318,122200,5440554375,29400,29500,29500,29400,353
|
||||
20250318,122100,5430148625,29500,29500,29550,29400,1612
|
||||
20250318,122000,5382702450,29550,29550,29550,29550,436
|
||||
20250318,121900,5369818650,29600,29550,29600,29450,169
|
||||
20250318,121800,5364839450,29500,29500,29600,29500,1434
|
||||
20250318,121700,5322505300,29500,29500,29550,29450,798
|
||||
20250318,121600,5298976125,29450,29550,29550,29450,565
|
||||
20250318,121500,5282328575,29550,29550,29600,29550,190
|
||||
20250318,121400,5276710925,29550,29600,29600,29550,413
|
||||
20250318,121300,5264490950,29600,29550,29600,29500,1206
|
||||
20250318,121200,5228828200,29500,29500,29550,29500,695
|
||||
20250318,121100,5208302200,29450,29550,29550,29450,791
|
||||
20250318,121000,5184946800,29550,29600,29600,29400,1449
|
||||
20250318,120900,5142150000,29600,29400,29600,29400,3487
|
||||
20250318,120800,5039191725,29425,29400,29450,29400,179
|
||||
20250318,120700,5033921875,29400,29500,29500,29400,596
|
||||
20250318,120600,5016372100,29500,29500,29500,29500,369
|
||||
20250318,120500,5005486600,29500,29500,29500,29300,999
|
||||
20250318,120400,4976058800,29450,29375,29550,29375,4241
|
||||
20250318,120300,4851034325,29350,29350,29350,29350,88
|
||||
20250318,120200,4848451525,29350,29350,29350,29250,816
|
||||
20250318,120100,4824507625,29350,29300,29350,29250,699
|
||||
20250318,120000,4804022625,29350,29350,29400,29300,884
|
||||
20250318,115900,4778107275,29350,29300,29350,29250,600
|
||||
20250318,115800,4760526475,29400,29350,29400,29250,2129
|
||||
20250318,115700,4698071150,29350,29300,29350,29200,812
|
||||
20250318,115600,4674276000,29200,29275,29300,29200,761
|
||||
20250318,115500,4652004975,29300,29200,29300,29200,731
|
||||
20250318,115400,4630596525,29200,29200,29200,29200,253
|
||||
20250318,115300,4623208925,29100,29100,29200,29100,156
|
||||
20250318,115200,4618666725,29200,29175,29250,29100,1996
|
||||
20250318,115100,4560498525,29200,29200,29250,29200,361
|
||||
20250318,115000,4549946925,29175,29300,29400,29050,2449
|
||||
20250318,114900,4478177675,29300,29050,29300,29000,3983
|
||||
20250318,114800,4362036950,29050,29000,29050,29000,105
|
||||
20250318,114700,4358989300,29000,29050,29100,29000,1032
|
||||
20250318,114600,4329007400,29000,29050,29100,29000,531
|
||||
20250318,114500,4313578700,29050,28950,29050,28950,4490
|
||||
20250318,114400,4183435075,28900,28900,28900,28900,400
|
||||
20250318,114300,4171875075,28900,28875,28900,28850,180
|
||||
20250318,114200,4166675025,28875,28900,28900,28850,192
|
||||
20250318,114100,4161133350,28900,28900,28900,28875,549
|
||||
20250318,114000,4145267275,28900,28900,28900,28875,565
|
||||
20250318,113900,4128939475,28900,28875,28900,28850,411
|
||||
20250318,113800,4117069925,28875,28850,28900,28850,380
|
||||
20250318,113700,4106102925,28850,28800,28850,28800,113
|
||||
20250318,113600,4102846925,28850,28850,28850,28800,453
|
||||
20250318,113500,4089779725,28850,28900,28900,28850,289
|
||||
20250318,113400,4081430875,28900,28850,28900,28700,225
|
||||
20250318,113300,4074948325,28750,28725,28850,28700,926
|
||||
20250318,113200,4048269500,28725,28650,28750,28650,40
|
||||
20250318,113100,4047120325,28600,28750,28750,28600,216
|
||||
20250318,113000,4040911075,28800,28600,28800,28550,633
|
||||
20250318,112900,4022793975,28800,28800,28900,28600,2153
|
||||
20250318,112800,3960828125,28700,28800,28850,28700,1553
|
||||
20250318,112700,3916138625,28850,28750,28900,28600,4132
|
||||
20250318,112600,3797133800,28750,28700,28750,28600,2193
|
||||
20250318,112500,3734238700,28700,28850,28850,28600,704
|
||||
20250318,112400,3713992450,28850,28700,28900,28650,2682
|
||||
20250318,112300,3636636225,28700,28600,28700,28600,420
|
||||
20250318,112200,3624592525,28600,28650,28650,28550,151
|
||||
20250318,112100,3620269475,28500,28550,28575,28500,606
|
||||
20250318,112000,3602985725,28550,28650,28700,28550,625
|
||||
20250318,111900,3585093125,28650,28700,28700,28650,113
|
||||
20250318,111800,3581850425,28700,28750,28750,28700,951
|
||||
20250318,111700,3554534925,28850,28850,28850,28800,23
|
||||
20250318,111600,3553871525,28850,28850,28850,28750,126
|
||||
20250318,111500,3550239325,28850,28800,28850,28800,93
|
||||
20250318,111400,3547560875,28850,28800,28850,28800,190
|
||||
20250318,111300,3542083325,28800,28850,28850,28800,179
|
||||
20250318,111200,3536921725,28850,28850,28850,28800,162
|
||||
20250318,111100,3532253600,28825,28750,28825,28750,12
|
||||
20250318,111000,3531908025,28750,28850,28850,28750,154
|
||||
20250318,110900,3527478275,28850,28850,28850,28750,1106
|
||||
20250318,110800,3495674075,28800,28800,28850,28800,389
|
||||
20250318,110700,3484468375,28800,28800,28800,28800,58
|
||||
20250318,110600,3482797975,28800,28875,28900,28800,713
|
||||
20250318,110500,3462249650,28850,28900,28900,28850,175
|
||||
20250318,110400,3457194900,28850,28825,28875,28825,165
|
||||
20250318,110300,3452433925,28825,28850,28850,28800,746
|
||||
20250318,110200,3430939675,28850,28850,28850,28800,531
|
||||
20250318,110100,3415621325,28850,28850,28850,28800,143
|
||||
20250318,110000,3411498775,28900,28900,28900,28800,1811
|
||||
20250318,105900,3359321825,28900,28900,28950,28800,3311
|
||||
20250318,105800,3263674275,28900,28800,28950,28750,2140
|
||||
20250318,105700,3201888425,28750,28675,28750,28675,312
|
||||
20250318,105600,3192925175,28675,28750,28750,28675,195
|
||||
20250318,105500,3187329125,28700,28700,28800,28700,1119
|
||||
20250318,105400,3155185725,28700,28550,28700,28550,1123
|
||||
20250318,105300,3123049325,28550,28500,28550,28400,1325
|
||||
20250318,105200,3085254925,28500,28450,28500,28400,87
|
||||
20250318,105100,3082779625,28450,28350,28450,28350,347
|
||||
20250318,105000,3072910375,28350,28450,28450,28350,85
|
||||
20250318,104900,3070495125,28450,28450,28450,28450,1
|
||||
20250318,104800,3070466675,28450,28400,28450,28400,46
|
||||
20250318,104700,3069158025,28400,28300,28400,28300,64
|
||||
20250318,104600,3067341275,28300,28300,28300,28300,150
|
||||
20250318,104500,3063096275,28300,28450,28450,28300,137
|
||||
20250318,104400,3059211625,28450,28400,28450,28300,564
|
||||
20250318,104300,3043213775,28450,28450,28450,28450,1
|
||||
20250318,104200,3043185325,28450,28350,28450,28350,503
|
||||
20250318,104100,3028879675,28400,28450,28450,28400,20
|
||||
20250318,104000,3028310925,28450,28350,28450,28350,33
|
||||
20250318,103900,3027373625,28350,28350,28400,28350,11
|
||||
20250318,103800,3027061725,28300,28300,28350,28300,422
|
||||
20250318,103700,3015114225,28300,28400,28550,28300,726
|
||||
20250318,103600,2994510175,28500,28500,28500,28450,364
|
||||
20250318,103500,2984136825,28400,28500,28500,28400,19
|
||||
20250318,103400,2983596625,28400,28400,28400,28400,191
|
||||
20250318,103300,2978172225,28500,28400,28500,28400,174
|
||||
20250318,103200,2973229125,28400,28400,28400,28400,24
|
||||
20250318,103100,2972547525,28400,28500,28500,28400,1160
|
||||
20250318,103000,2939553575,28500,28500,28550,28500,109
|
||||
20250318,102900,2936442275,28500,28550,28550,28500,56
|
||||
20250318,102800,2934844275,28500,28550,28550,28500,58
|
||||
20250318,102700,2933190225,28550,28500,28550,28500,110
|
||||
20250318,102600,2930054825,28500,28450,28500,28450,139
|
||||
20250318,102500,2926093625,28450,28450,28450,28450,26
|
||||
20250318,102400,2925353925,28400,28400,28400,28400,0
|
||||
20250318,102300,2925353925,28400,28500,28500,28400,221
|
||||
20250318,102200,2919063625,28500,28475,28500,28400,719
|
||||
20250318,102100,2898597975,28500,28475,28500,28475,364
|
||||
20250318,102000,2888225325,28475,28500,28500,28475,123
|
||||
20250318,101900,2884722675,28500,28500,28500,28500,27
|
||||
20250318,101800,2883953175,28450,28300,28500,28300,1197
|
||||
20250318,101700,2849958000,28350,28350,28350,28300,311
|
||||
20250318,101600,2841141650,28300,28325,28350,28300,317
|
||||
20250318,101500,2832166975,28350,28300,28350,28300,111
|
||||
20250318,101400,2829024150,28300,28300,28300,28300,100
|
||||
20250318,101300,2826194150,28300,28350,28350,28300,393
|
||||
20250318,101200,2815061150,28350,28350,28350,28300,159
|
||||
20250318,101100,2810554450,28300,28300,28400,28300,753
|
||||
20250318,101000,2789242550,28300,28400,28400,28300,169
|
||||
20250318,100900,2784456000,28500,28400,28500,28400,375
|
||||
20250318,100800,2773784100,28450,28450,28450,28250,425
|
||||
20250318,100700,2761755750,28450,28500,28500,28400,2459
|
||||
20250318,100600,2691879550,28500,28600,28650,28500,800
|
||||
20250318,100500,2668975350,28600,28650,28650,28550,902
|
||||
20250318,100400,2643151250,28650,28550,28650,28550,1271
|
||||
20250318,100300,2606819700,28550,28500,28550,28500,561
|
||||
20250318,100200,2590806800,28500,28350,28500,28350,210
|
||||
20250318,100100,2584843350,28300,28300,28300,28200,1031
|
||||
20250318,100000,2555749250,28350,28350,28350,28350,13
|
||||
20250318,095900,2555380700,28200,28400,28400,28100,419
|
||||
20250318,095800,2543541750,28400,28600,28650,28350,2763
|
||||
20250318,095700,2464913100,28600,28500,28600,28500,586
|
||||
20250318,095600,2448155350,28500,28450,28650,28450,2584
|
||||
20250318,095500,2374331450,28450,28600,28600,28450,807
|
||||
20250318,095400,2351306150,28550,28350,28600,28300,2389
|
||||
20250318,095300,2283295200,28400,28400,28400,28400,122
|
||||
20250318,095200,2279830400,28450,28000,28450,28000,3863
|
||||
20250318,095100,2170313450,27950,28000,28050,27950,731
|
||||
20250318,095000,2149860400,27950,28000,28100,27900,427
|
||||
20250318,094900,2137923250,28050,28050,28200,28050,1353
|
||||
20250318,094800,2099787400,28100,28200,28250,28100,401
|
||||
20250318,094700,2088487150,28200,28300,28400,28200,2998
|
||||
20250318,094600,2003365650,28250,28050,28400,28050,1802
|
||||
20250318,094500,1952403200,28000,28000,28050,27800,1901
|
||||
20250318,094400,1899183050,28000,27950,28000,27800,932
|
||||
20250318,094300,1873169550,27950,27700,27950,27700,1067
|
||||
20250318,094200,1843442450,27700,27650,27750,27650,147
|
||||
20250318,094100,1839368400,27650,27700,27800,27650,577
|
||||
20250318,094000,1823359950,27700,27650,27700,27600,585
|
||||
20250318,093900,1807160150,27650,27625,27650,27600,339
|
||||
20250318,093800,1797803125,27600,27700,27700,27550,2225
|
||||
20250318,093700,1736403725,27650,27600,27750,27600,770
|
||||
20250318,093600,1715133275,27550,27600,27650,27550,1517
|
||||
20250318,093500,1673318575,27600,27750,27750,27600,964
|
||||
20250318,093400,1646685225,27800,27900,27900,27750,1210
|
||||
20250318,093300,1613048875,27950,27750,27950,27750,1412
|
||||
20250318,093200,1573717675,27650,27750,27800,27600,2855
|
||||
20250318,093100,1494766275,27700,27650,27700,27650,306
|
||||
20250318,093000,1486302275,27700,27575,27700,27550,1237
|
||||
20250318,092900,1452145050,27550,27500,27600,27450,2693
|
||||
20250318,092800,1378092200,27500,27550,27550,27500,734
|
||||
20250318,092700,1357890350,27500,27650,27700,27500,3763
|
||||
20250318,092600,1253979000,27650,27650,27700,27650,1289
|
||||
20250318,092500,1218338100,27650,27650,27650,27600,2504
|
||||
20250318,092400,1149215050,27650,27700,27700,27650,777
|
||||
20250318,092300,1127722450,27650,27800,27800,27650,2688
|
||||
20250318,092200,1053191300,27800,27950,27950,27800,2406
|
||||
20250318,092100,986075450,27950,28100,28100,27950,1823
|
||||
20250318,092000,935032800,28100,28000,28100,28000,587
|
||||
20250318,091900,918550100,28100,27950,28100,27950,601
|
||||
20250318,091800,901715650,28100,28050,28150,27950,473
|
||||
20250318,091700,888466350,28050,27950,28050,27950,1616
|
||||
20250318,091600,843230200,27950,28100,28100,27950,1904
|
||||
20250318,091500,789918600,28100,28075,28100,28000,1390
|
||||
20250318,091400,750953125,28050,28000,28050,27950,832
|
||||
20250318,091300,727675575,28000,28000,28050,27975,318
|
||||
20250318,091200,718771575,28050,28100,28250,28050,338
|
||||
20250318,091100,709278325,28150,28100,28300,28100,830
|
||||
20250318,091000,685879375,28100,28000,28100,28000,587
|
||||
20250318,090900,669415675,28000,27650,28000,27650,1881
|
||||
20250318,090800,617089775,27700,27600,27800,27450,3135
|
||||
20250318,090700,530539200,27500,27800,27800,27450,9288
|
||||
20250318,090600,274462025,27850,28100,28100,27850,2013
|
||||
20250318,090500,218235175,28100,27900,28100,27900,693
|
||||
20250318,090400,198853575,27900,27850,27900,27850,858
|
||||
20250318,090300,174943425,28050,27850,28050,27750,2990
|
||||
20250318,090200,91679400,27850,28000,28000,27850,1400
|
||||
20250318,090100,52571350,28000,28200,28250,28000,1209
|
||||
20250318,090000,18654800,28250,28400,28400,28250,658
|
||||
|
Reference in New Issue
Block a user