Update 2025-03-18 3772 candle_min
This commit is contained in:
772
448280/min/candle-20250318.csv
Normal file
772
448280/min/candle-20250318.csv
Normal file
@@ -0,0 +1,772 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,215000,701355850,20750,20750,20750,20750,179
|
||||
20250318,214900,701355850,20750,20750,20750,20750,0
|
||||
20250318,214800,701355850,20750,20750,20750,20750,0
|
||||
20250318,214700,701355850,20750,20750,20750,20750,0
|
||||
20250318,214600,701355850,20750,20750,20750,20750,0
|
||||
20250318,214500,701355850,20750,20750,20750,20750,0
|
||||
20250318,214400,701355850,20750,20750,20750,20750,0
|
||||
20250318,214300,701355850,20750,20750,20750,20750,0
|
||||
20250318,214200,701355850,20750,20750,20750,20750,0
|
||||
20250318,214100,701355850,20750,20750,20750,20750,0
|
||||
20250318,214000,701355850,20750,20750,20750,20750,0
|
||||
20250318,213900,701355850,20750,20750,20750,20750,0
|
||||
20250318,213800,701355850,20750,20750,20750,20750,0
|
||||
20250318,213700,701355850,20750,20750,20750,20750,0
|
||||
20250318,213600,701355850,20750,20750,20750,20750,0
|
||||
20250318,213500,701355850,20750,20750,20750,20750,0
|
||||
20250318,213400,701355850,20750,20750,20750,20750,0
|
||||
20250318,213300,701355850,20750,20750,20750,20750,0
|
||||
20250318,213200,701355850,20750,20750,20750,20750,0
|
||||
20250318,213100,701355850,20750,20750,20750,20750,0
|
||||
20250318,213000,701355850,20750,20750,20750,20750,0
|
||||
20250318,212900,701355850,20750,20750,20750,20750,0
|
||||
20250318,212800,701355850,20750,20750,20750,20750,0
|
||||
20250318,212700,701355850,20750,20750,20750,20750,0
|
||||
20250318,212600,701355850,20750,20750,20750,20750,0
|
||||
20250318,212500,701355850,20750,20750,20750,20750,0
|
||||
20250318,212400,701355850,20750,20750,20750,20750,0
|
||||
20250318,212300,701355850,20750,20750,20750,20750,0
|
||||
20250318,212200,701355850,20750,20750,20750,20750,0
|
||||
20250318,212100,701355850,20750,20750,20750,20750,0
|
||||
20250318,212000,701355850,20750,20750,20750,20750,179
|
||||
20250318,211900,701355850,20750,20750,20750,20750,0
|
||||
20250318,211800,701355850,20750,20750,20750,20750,0
|
||||
20250318,211700,701355850,20750,20750,20750,20750,0
|
||||
20250318,211600,701355850,20750,20750,20750,20750,0
|
||||
20250318,211500,701355850,20750,20750,20750,20750,0
|
||||
20250318,211400,701355850,20750,20750,20750,20750,0
|
||||
20250318,211300,701355850,20750,20750,20750,20750,0
|
||||
20250318,211200,701355850,20750,20750,20750,20750,0
|
||||
20250318,211100,701355850,20750,20750,20750,20750,0
|
||||
20250318,211000,701355850,20750,20750,20750,20750,0
|
||||
20250318,210900,701355850,20750,20750,20750,20750,0
|
||||
20250318,210800,701355850,20750,20750,20750,20750,0
|
||||
20250318,210700,701355850,20750,20750,20750,20750,0
|
||||
20250318,210600,701355850,20750,20750,20750,20750,0
|
||||
20250318,210500,701355850,20750,20750,20750,20750,0
|
||||
20250318,210400,701355850,20750,20750,20750,20750,0
|
||||
20250318,210300,701355850,20750,20750,20750,20750,0
|
||||
20250318,210200,701355850,20750,20750,20750,20750,0
|
||||
20250318,210100,701355850,20750,20750,20750,20750,0
|
||||
20250318,210000,701355850,20750,20750,20750,20750,0
|
||||
20250318,205900,701355850,20750,20750,20750,20750,0
|
||||
20250318,205800,701355850,20750,20750,20750,20750,0
|
||||
20250318,205700,701355850,20750,20750,20750,20750,0
|
||||
20250318,205600,701355850,20750,20750,20750,20750,0
|
||||
20250318,205500,701355850,20750,20750,20750,20750,0
|
||||
20250318,205400,701355850,20750,20750,20750,20750,0
|
||||
20250318,205300,701355850,20750,20750,20750,20750,0
|
||||
20250318,205200,701355850,20750,20750,20750,20750,0
|
||||
20250318,205100,701355850,20750,20750,20750,20750,0
|
||||
20250318,205000,701355850,20750,20750,20750,20750,179
|
||||
20250318,204900,701355850,20750,20750,20750,20750,0
|
||||
20250318,204800,701355850,20750,20750,20750,20750,0
|
||||
20250318,204700,701355850,20750,20750,20750,20750,0
|
||||
20250318,204600,701355850,20750,20750,20750,20750,0
|
||||
20250318,204500,701355850,20750,20750,20750,20750,0
|
||||
20250318,204400,701355850,20750,20750,20750,20750,0
|
||||
20250318,204300,701355850,20750,20750,20750,20750,0
|
||||
20250318,204200,701355850,20750,20750,20750,20750,0
|
||||
20250318,204100,701355850,20750,20750,20750,20750,0
|
||||
20250318,204000,701355850,20750,20750,20750,20750,0
|
||||
20250318,203900,701355850,20750,20750,20750,20750,0
|
||||
20250318,203800,701355850,20750,20750,20750,20750,0
|
||||
20250318,203700,701355850,20750,20750,20750,20750,0
|
||||
20250318,203600,701355850,20750,20750,20750,20750,0
|
||||
20250318,203500,701355850,20750,20750,20750,20750,0
|
||||
20250318,203400,701355850,20750,20750,20750,20750,0
|
||||
20250318,203300,701355850,20750,20750,20750,20750,0
|
||||
20250318,203200,701355850,20750,20750,20750,20750,0
|
||||
20250318,203100,701355850,20750,20750,20750,20750,0
|
||||
20250318,203000,701355850,20750,20750,20750,20750,0
|
||||
20250318,202900,701355850,20750,20750,20750,20750,0
|
||||
20250318,202800,701355850,20750,20750,20750,20750,0
|
||||
20250318,202700,701355850,20750,20750,20750,20750,0
|
||||
20250318,202600,701355850,20750,20750,20750,20750,0
|
||||
20250318,202500,701355850,20750,20750,20750,20750,0
|
||||
20250318,202400,701355850,20750,20750,20750,20750,0
|
||||
20250318,202300,701355850,20750,20750,20750,20750,0
|
||||
20250318,202200,701355850,20750,20750,20750,20750,0
|
||||
20250318,202100,701355850,20750,20750,20750,20750,0
|
||||
20250318,202000,701355850,20750,20750,20750,20750,179
|
||||
20250318,201900,701355850,20750,20750,20750,20750,0
|
||||
20250318,201800,701355850,20750,20750,20750,20750,0
|
||||
20250318,201700,701355850,20750,20750,20750,20750,0
|
||||
20250318,201600,701355850,20750,20750,20750,20750,0
|
||||
20250318,201500,701355850,20750,20750,20750,20750,0
|
||||
20250318,201400,701355850,20750,20750,20750,20750,0
|
||||
20250318,201300,701355850,20750,20750,20750,20750,0
|
||||
20250318,201200,701355850,20750,20750,20750,20750,0
|
||||
20250318,201100,701355850,20750,20750,20750,20750,0
|
||||
20250318,201000,701355850,20750,20750,20750,20750,0
|
||||
20250318,200900,701355850,20750,20750,20750,20750,0
|
||||
20250318,200800,701355850,20750,20750,20750,20750,0
|
||||
20250318,200700,701355850,20750,20750,20750,20750,0
|
||||
20250318,200600,701355850,20750,20750,20750,20750,0
|
||||
20250318,200500,701355850,20750,20750,20750,20750,0
|
||||
20250318,200400,701355850,20750,20750,20750,20750,0
|
||||
20250318,200300,701355850,20750,20750,20750,20750,0
|
||||
20250318,200200,701355850,20750,20750,20750,20750,0
|
||||
20250318,200100,701355850,20750,20750,20750,20750,0
|
||||
20250318,200000,701355850,20750,20750,20750,20750,0
|
||||
20250318,195900,701355850,20750,20750,20750,20750,0
|
||||
20250318,195800,701355850,20750,20750,20750,20750,0
|
||||
20250318,195700,701355850,20750,20750,20750,20750,0
|
||||
20250318,195600,701355850,20750,20750,20750,20750,0
|
||||
20250318,195500,701355850,20750,20750,20750,20750,0
|
||||
20250318,195400,701355850,20750,20750,20750,20750,0
|
||||
20250318,195300,701355850,20750,20750,20750,20750,0
|
||||
20250318,195200,701355850,20750,20750,20750,20750,0
|
||||
20250318,195100,701355850,20750,20750,20750,20750,0
|
||||
20250318,195000,701355850,20750,20750,20750,20750,179
|
||||
20250318,194900,701355850,20750,20750,20750,20750,0
|
||||
20250318,194800,701355850,20750,20750,20750,20750,0
|
||||
20250318,194700,701355850,20750,20750,20750,20750,0
|
||||
20250318,194600,701355850,20750,20750,20750,20750,0
|
||||
20250318,194500,701355850,20750,20750,20750,20750,0
|
||||
20250318,194400,701355850,20750,20750,20750,20750,0
|
||||
20250318,194300,701355850,20750,20750,20750,20750,0
|
||||
20250318,194200,701355850,20750,20750,20750,20750,0
|
||||
20250318,194100,701355850,20750,20750,20750,20750,0
|
||||
20250318,194000,701355850,20750,20750,20750,20750,0
|
||||
20250318,193900,701355850,20750,20750,20750,20750,0
|
||||
20250318,193800,701355850,20750,20750,20750,20750,0
|
||||
20250318,193700,701355850,20750,20750,20750,20750,0
|
||||
20250318,193600,701355850,20750,20750,20750,20750,0
|
||||
20250318,193500,701355850,20750,20750,20750,20750,0
|
||||
20250318,193400,701355850,20750,20750,20750,20750,0
|
||||
20250318,193300,701355850,20750,20750,20750,20750,0
|
||||
20250318,193200,701355850,20750,20750,20750,20750,0
|
||||
20250318,193100,701355850,20750,20750,20750,20750,0
|
||||
20250318,193000,701355850,20750,20750,20750,20750,0
|
||||
20250318,192900,701355850,20750,20750,20750,20750,0
|
||||
20250318,192800,701355850,20750,20750,20750,20750,0
|
||||
20250318,192700,701355850,20750,20750,20750,20750,0
|
||||
20250318,192600,701355850,20750,20750,20750,20750,0
|
||||
20250318,192500,701355850,20750,20750,20750,20750,0
|
||||
20250318,192400,701355850,20750,20750,20750,20750,0
|
||||
20250318,192300,701355850,20750,20750,20750,20750,0
|
||||
20250318,192200,701355850,20750,20750,20750,20750,0
|
||||
20250318,192100,701355850,20750,20750,20750,20750,0
|
||||
20250318,192000,701355850,20750,20750,20750,20750,179
|
||||
20250318,191900,701355850,20750,20750,20750,20750,0
|
||||
20250318,191800,701355850,20750,20750,20750,20750,0
|
||||
20250318,191700,701355850,20750,20750,20750,20750,0
|
||||
20250318,191600,701355850,20750,20750,20750,20750,0
|
||||
20250318,191500,701355850,20750,20750,20750,20750,0
|
||||
20250318,191400,701355850,20750,20750,20750,20750,0
|
||||
20250318,191300,701355850,20750,20750,20750,20750,0
|
||||
20250318,191200,701355850,20750,20750,20750,20750,0
|
||||
20250318,191100,701355850,20750,20750,20750,20750,0
|
||||
20250318,191000,701355850,20750,20750,20750,20750,0
|
||||
20250318,190900,701355850,20750,20750,20750,20750,0
|
||||
20250318,190800,701355850,20750,20750,20750,20750,0
|
||||
20250318,190700,701355850,20750,20750,20750,20750,0
|
||||
20250318,190600,701355850,20750,20750,20750,20750,0
|
||||
20250318,190500,701355850,20750,20750,20750,20750,0
|
||||
20250318,190400,701355850,20750,20750,20750,20750,0
|
||||
20250318,190300,701355850,20750,20750,20750,20750,0
|
||||
20250318,190200,701355850,20750,20750,20750,20750,0
|
||||
20250318,190100,701355850,20750,20750,20750,20750,0
|
||||
20250318,190000,701355850,20750,20750,20750,20750,0
|
||||
20250318,185900,701355850,20750,20750,20750,20750,0
|
||||
20250318,185800,701355850,20750,20750,20750,20750,0
|
||||
20250318,185700,701355850,20750,20750,20750,20750,0
|
||||
20250318,185600,701355850,20750,20750,20750,20750,0
|
||||
20250318,185500,701355850,20750,20750,20750,20750,0
|
||||
20250318,185400,701355850,20750,20750,20750,20750,0
|
||||
20250318,185300,701355850,20750,20750,20750,20750,0
|
||||
20250318,185200,701355850,20750,20750,20750,20750,0
|
||||
20250318,185100,701355850,20750,20750,20750,20750,0
|
||||
20250318,185000,701355850,20750,20750,20750,20750,179
|
||||
20250318,184900,701355850,20750,20750,20750,20750,0
|
||||
20250318,184800,701355850,20750,20750,20750,20750,0
|
||||
20250318,184700,701355850,20750,20750,20750,20750,0
|
||||
20250318,184600,701355850,20750,20750,20750,20750,0
|
||||
20250318,184500,701355850,20750,20750,20750,20750,0
|
||||
20250318,184400,701355850,20750,20750,20750,20750,0
|
||||
20250318,184300,701355850,20750,20750,20750,20750,0
|
||||
20250318,184200,701355850,20750,20750,20750,20750,0
|
||||
20250318,184100,701355850,20750,20750,20750,20750,0
|
||||
20250318,184000,701355850,20750,20750,20750,20750,0
|
||||
20250318,183900,701355850,20750,20750,20750,20750,0
|
||||
20250318,183800,701355850,20750,20750,20750,20750,0
|
||||
20250318,183700,701355850,20750,20750,20750,20750,0
|
||||
20250318,183600,701355850,20750,20750,20750,20750,0
|
||||
20250318,183500,701355850,20750,20750,20750,20750,0
|
||||
20250318,183400,701355850,20750,20750,20750,20750,0
|
||||
20250318,183300,701355850,20750,20750,20750,20750,0
|
||||
20250318,183200,701355850,20750,20750,20750,20750,0
|
||||
20250318,183100,701355850,20750,20750,20750,20750,0
|
||||
20250318,183000,701355850,20750,20750,20750,20750,0
|
||||
20250318,182900,701355850,20750,20750,20750,20750,0
|
||||
20250318,182800,701355850,20750,20750,20750,20750,0
|
||||
20250318,182700,701355850,20750,20750,20750,20750,0
|
||||
20250318,182600,701355850,20750,20750,20750,20750,0
|
||||
20250318,182500,701355850,20750,20750,20750,20750,0
|
||||
20250318,182400,701355850,20750,20750,20750,20750,0
|
||||
20250318,182300,701355850,20750,20750,20750,20750,0
|
||||
20250318,182200,701355850,20750,20750,20750,20750,0
|
||||
20250318,182100,701355850,20750,20750,20750,20750,0
|
||||
20250318,182000,701355850,20750,20750,20750,20750,179
|
||||
20250318,181900,701355850,20750,20750,20750,20750,0
|
||||
20250318,181800,701355850,20750,20750,20750,20750,0
|
||||
20250318,181700,701355850,20750,20750,20750,20750,0
|
||||
20250318,181600,701355850,20750,20750,20750,20750,0
|
||||
20250318,181500,701355850,20750,20750,20750,20750,0
|
||||
20250318,181400,701355850,20750,20750,20750,20750,0
|
||||
20250318,181300,701355850,20750,20750,20750,20750,0
|
||||
20250318,181200,701355850,20750,20750,20750,20750,0
|
||||
20250318,181100,701355850,20750,20750,20750,20750,0
|
||||
20250318,181000,701355850,20750,20750,20750,20750,0
|
||||
20250318,180900,701355850,20750,20750,20750,20750,0
|
||||
20250318,180800,701355850,20750,20750,20750,20750,0
|
||||
20250318,180700,701355850,20750,20750,20750,20750,0
|
||||
20250318,180600,701355850,20750,20750,20750,20750,0
|
||||
20250318,180500,701355850,20750,20750,20750,20750,0
|
||||
20250318,180400,701355850,20750,20750,20750,20750,0
|
||||
20250318,180300,701355850,20750,20750,20750,20750,0
|
||||
20250318,180200,701355850,20750,20750,20750,20750,0
|
||||
20250318,180100,701355850,20750,20750,20750,20750,0
|
||||
20250318,180000,701355850,20750,20750,20750,20750,0
|
||||
20250318,175900,701355850,20750,20750,20750,20750,0
|
||||
20250318,175800,701355850,20750,20750,20750,20750,0
|
||||
20250318,175700,701355850,20750,20750,20750,20750,0
|
||||
20250318,175600,701355850,20750,20750,20750,20750,0
|
||||
20250318,175500,701355850,20750,20750,20750,20750,0
|
||||
20250318,175400,701355850,20750,20750,20750,20750,0
|
||||
20250318,175300,701355850,20750,20750,20750,20750,0
|
||||
20250318,175200,701355850,20750,20750,20750,20750,0
|
||||
20250318,175100,701355850,20750,20750,20750,20750,0
|
||||
20250318,175000,701355850,20750,20750,20750,20750,179
|
||||
20250318,174900,701355850,20750,20750,20750,20750,0
|
||||
20250318,174800,701355850,20750,20750,20750,20750,0
|
||||
20250318,174700,701355850,20750,20750,20750,20750,0
|
||||
20250318,174600,701355850,20750,20750,20750,20750,0
|
||||
20250318,174500,701355850,20750,20750,20750,20750,0
|
||||
20250318,174400,701355850,20750,20750,20750,20750,0
|
||||
20250318,174300,701355850,20750,20750,20750,20750,0
|
||||
20250318,174200,701355850,20750,20750,20750,20750,0
|
||||
20250318,174100,701355850,20750,20750,20750,20750,0
|
||||
20250318,174000,701355850,20750,20750,20750,20750,0
|
||||
20250318,173900,701355850,20750,20750,20750,20750,0
|
||||
20250318,173800,701355850,20750,20750,20750,20750,0
|
||||
20250318,173700,701355850,20750,20750,20750,20750,0
|
||||
20250318,173600,701355850,20750,20750,20750,20750,0
|
||||
20250318,173500,701355850,20750,20750,20750,20750,0
|
||||
20250318,173400,701355850,20750,20750,20750,20750,0
|
||||
20250318,173300,701355850,20750,20750,20750,20750,0
|
||||
20250318,173200,701355850,20750,20750,20750,20750,0
|
||||
20250318,173100,701355850,20750,20750,20750,20750,0
|
||||
20250318,173000,701355850,20750,20750,20750,20750,0
|
||||
20250318,172900,701355850,20750,20750,20750,20750,0
|
||||
20250318,172800,701355850,20750,20750,20750,20750,0
|
||||
20250318,172700,701355850,20750,20750,20750,20750,0
|
||||
20250318,172600,701355850,20750,20750,20750,20750,0
|
||||
20250318,172500,701355850,20750,20750,20750,20750,0
|
||||
20250318,172400,701355850,20750,20750,20750,20750,0
|
||||
20250318,172300,701355850,20750,20750,20750,20750,0
|
||||
20250318,172200,701355850,20750,20750,20750,20750,0
|
||||
20250318,172100,701355850,20750,20750,20750,20750,0
|
||||
20250318,172000,701355850,20750,20750,20750,20750,179
|
||||
20250318,171900,701355850,20750,20750,20750,20750,0
|
||||
20250318,171800,701355850,20750,20750,20750,20750,0
|
||||
20250318,171700,701355850,20750,20750,20750,20750,0
|
||||
20250318,171600,701355850,20750,20750,20750,20750,0
|
||||
20250318,171500,701355850,20750,20750,20750,20750,0
|
||||
20250318,171400,701355850,20750,20750,20750,20750,0
|
||||
20250318,171300,701355850,20750,20750,20750,20750,0
|
||||
20250318,171200,701355850,20750,20750,20750,20750,0
|
||||
20250318,171100,701355850,20750,20750,20750,20750,0
|
||||
20250318,171000,701355850,20750,20750,20750,20750,0
|
||||
20250318,170900,701355850,20750,20750,20750,20750,0
|
||||
20250318,170800,701355850,20750,20750,20750,20750,0
|
||||
20250318,170700,701355850,20750,20750,20750,20750,0
|
||||
20250318,170600,701355850,20750,20750,20750,20750,0
|
||||
20250318,170500,701355850,20750,20750,20750,20750,0
|
||||
20250318,170400,701355850,20750,20750,20750,20750,0
|
||||
20250318,170300,701355850,20750,20750,20750,20750,0
|
||||
20250318,170200,701355850,20750,20750,20750,20750,0
|
||||
20250318,170100,701355850,20750,20750,20750,20750,0
|
||||
20250318,170000,701355850,20750,20750,20750,20750,0
|
||||
20250318,165900,701355850,20750,20750,20750,20750,0
|
||||
20250318,165800,701355850,20750,20750,20750,20750,0
|
||||
20250318,165700,701355850,20750,20750,20750,20750,0
|
||||
20250318,165600,701355850,20750,20750,20750,20750,0
|
||||
20250318,165500,701355850,20750,20750,20750,20750,0
|
||||
20250318,165400,701355850,20750,20750,20750,20750,0
|
||||
20250318,165300,701355850,20750,20750,20750,20750,0
|
||||
20250318,165200,701355850,20750,20750,20750,20750,0
|
||||
20250318,165100,701355850,20750,20750,20750,20750,0
|
||||
20250318,165000,701355850,20750,20750,20750,20750,179
|
||||
20250318,164900,701355850,20750,20750,20750,20750,0
|
||||
20250318,164800,701355850,20750,20750,20750,20750,0
|
||||
20250318,164700,701355850,20750,20750,20750,20750,0
|
||||
20250318,164600,701355850,20750,20750,20750,20750,0
|
||||
20250318,164500,701355850,20750,20750,20750,20750,0
|
||||
20250318,164400,701355850,20750,20750,20750,20750,0
|
||||
20250318,164300,701355850,20750,20750,20750,20750,0
|
||||
20250318,164200,701355850,20750,20750,20750,20750,0
|
||||
20250318,164100,701355850,20750,20750,20750,20750,0
|
||||
20250318,164000,701355850,20750,20750,20750,20750,0
|
||||
20250318,163900,701355850,20750,20750,20750,20750,0
|
||||
20250318,163800,701355850,20750,20750,20750,20750,0
|
||||
20250318,163700,701355850,20750,20750,20750,20750,0
|
||||
20250318,163600,701355850,20750,20750,20750,20750,0
|
||||
20250318,163500,701355850,20750,20750,20750,20750,0
|
||||
20250318,163400,701355850,20750,20750,20750,20750,0
|
||||
20250318,163300,701355850,20750,20750,20750,20750,0
|
||||
20250318,163200,701355850,20750,20750,20750,20750,0
|
||||
20250318,163100,701355850,20750,20750,20750,20750,0
|
||||
20250318,163000,701355850,20750,20750,20750,20750,0
|
||||
20250318,162900,701355850,20750,20750,20750,20750,0
|
||||
20250318,162800,701355850,20750,20750,20750,20750,0
|
||||
20250318,162700,701355850,20750,20750,20750,20750,0
|
||||
20250318,162600,701355850,20750,20750,20750,20750,0
|
||||
20250318,162500,701355850,20750,20750,20750,20750,0
|
||||
20250318,162400,701355850,20750,20750,20750,20750,0
|
||||
20250318,162300,701355850,20750,20750,20750,20750,0
|
||||
20250318,162200,701355850,20750,20750,20750,20750,0
|
||||
20250318,162100,701355850,20750,20750,20750,20750,0
|
||||
20250318,162000,701355850,20750,20750,20750,20750,179
|
||||
20250318,161900,701355850,20750,20750,20750,20750,0
|
||||
20250318,161800,701355850,20750,20750,20750,20750,0
|
||||
20250318,161700,701355850,20750,20750,20750,20750,0
|
||||
20250318,161600,701355850,20750,20750,20750,20750,0
|
||||
20250318,161500,701355850,20750,20750,20750,20750,0
|
||||
20250318,161400,701355850,20750,20750,20750,20750,0
|
||||
20250318,161300,701355850,20750,20750,20750,20750,0
|
||||
20250318,161200,701355850,20750,20750,20750,20750,0
|
||||
20250318,161100,701355850,20750,20750,20750,20750,0
|
||||
20250318,161000,701355850,20750,20750,20750,20750,0
|
||||
20250318,160900,701355850,20750,20750,20750,20750,0
|
||||
20250318,160800,701355850,20750,20750,20750,20750,0
|
||||
20250318,160700,701355850,20750,20750,20750,20750,0
|
||||
20250318,160600,701355850,20750,20750,20750,20750,0
|
||||
20250318,160500,701355850,20750,20750,20750,20750,0
|
||||
20250318,160400,701355850,20750,20750,20750,20750,0
|
||||
20250318,160300,701355850,20750,20750,20750,20750,0
|
||||
20250318,160200,701355850,20750,20750,20750,20750,0
|
||||
20250318,160100,701355850,20750,20750,20750,20750,0
|
||||
20250318,160000,701355850,20750,20750,20750,20750,0
|
||||
20250318,155900,701355850,20750,20750,20750,20750,0
|
||||
20250318,155800,701355850,20750,20750,20750,20750,0
|
||||
20250318,155700,701355850,20750,20750,20750,20750,0
|
||||
20250318,155600,701355850,20750,20750,20750,20750,0
|
||||
20250318,155500,701355850,20750,20750,20750,20750,0
|
||||
20250318,155400,701355850,20750,20750,20750,20750,0
|
||||
20250318,155300,701355850,20750,20750,20750,20750,0
|
||||
20250318,155200,701355850,20750,20750,20750,20750,0
|
||||
20250318,155100,701355850,20750,20750,20750,20750,0
|
||||
20250318,155000,701355850,20750,20750,20750,20750,179
|
||||
20250318,154900,701355850,20750,20750,20750,20750,0
|
||||
20250318,154800,701355850,20750,20750,20750,20750,0
|
||||
20250318,154700,701355850,20750,20750,20750,20750,0
|
||||
20250318,154600,701355850,20750,20750,20750,20750,0
|
||||
20250318,154500,701355850,20750,20750,20750,20750,0
|
||||
20250318,154400,701355850,20750,20750,20750,20750,0
|
||||
20250318,154300,701355850,20750,20750,20750,20750,0
|
||||
20250318,154200,701355850,20750,20750,20750,20750,0
|
||||
20250318,154100,701355850,20750,20750,20750,20750,0
|
||||
20250318,154000,701355850,20750,20750,20750,20750,0
|
||||
20250318,153900,701355850,20750,20750,20750,20750,0
|
||||
20250318,153800,701355850,20750,20750,20750,20750,0
|
||||
20250318,153700,701355850,20750,20750,20750,20750,0
|
||||
20250318,153600,701355850,20750,20750,20750,20750,0
|
||||
20250318,153500,701355850,20750,20750,20750,20750,0
|
||||
20250318,153400,701355850,20750,20750,20750,20750,0
|
||||
20250318,153300,701355850,20750,20750,20750,20750,0
|
||||
20250318,153200,701355850,20750,20750,20750,20750,0
|
||||
20250318,153100,701355850,20750,20750,20750,20750,0
|
||||
20250318,153000,701355850,20750,20750,20750,20750,179
|
||||
20250318,152900,697641600,20900,20900,20900,20900,0
|
||||
20250318,152800,697641600,20900,20900,20900,20900,0
|
||||
20250318,152700,697641600,20900,20900,20900,20900,0
|
||||
20250318,152600,697641600,20900,20900,20900,20900,0
|
||||
20250318,152500,697641600,20900,20900,20900,20900,0
|
||||
20250318,152400,697641600,20900,20900,20900,20900,0
|
||||
20250318,152300,697641600,20900,20900,20900,20900,0
|
||||
20250318,152200,697641600,20900,20900,20900,20900,0
|
||||
20250318,152100,697641600,20900,20900,20900,20900,0
|
||||
20250318,152000,697641600,20900,20900,20900,20900,0
|
||||
20250318,151900,697641600,20900,20800,20900,20800,54
|
||||
20250318,151800,696515850,20800,20800,20800,20800,2
|
||||
20250318,151700,696474250,20800,20800,20850,20800,95
|
||||
20250318,151600,694497250,20800,20800,20800,20800,25
|
||||
20250318,151500,693977250,20800,20800,20800,20800,50
|
||||
20250318,151400,692937250,20900,20900,20900,20900,0
|
||||
20250318,151300,692937250,20900,20900,20900,20900,0
|
||||
20250318,151200,692937250,20900,20900,20900,20900,0
|
||||
20250318,151100,692937250,20900,20900,20900,20900,47
|
||||
20250318,151000,691954950,20900,20900,20900,20900,2
|
||||
20250318,150900,691913150,20900,20900,20900,20900,0
|
||||
20250318,150800,691913150,20900,20900,20900,20900,24
|
||||
20250318,150700,691411550,20900,20900,20900,20900,304
|
||||
20250318,150600,685057950,20900,20900,20900,20900,1
|
||||
20250318,150500,685037050,20850,20850,20850,20850,0
|
||||
20250318,150400,685037050,20850,20850,20850,20850,0
|
||||
20250318,150300,685037050,20850,20850,20850,20850,0
|
||||
20250318,150200,685037050,20850,20850,20850,20850,0
|
||||
20250318,150100,685037050,20850,20800,20850,20800,341
|
||||
20250318,150000,677943000,20800,20800,20800,20800,15
|
||||
20250318,145900,677631000,20850,20850,20850,20850,0
|
||||
20250318,145800,677631000,20850,20850,20850,20850,50
|
||||
20250318,145700,676588500,20850,20850,20850,20850,102
|
||||
20250318,145600,674461800,20875,20875,20875,20875,0
|
||||
20250318,145500,674461800,20875,20875,20875,20875,0
|
||||
20250318,145400,674461800,20875,20875,20875,20875,0
|
||||
20250318,145300,674461800,20875,20875,20875,20875,1
|
||||
20250318,145200,674440925,20900,20900,20900,20900,3
|
||||
20250318,145100,674378225,20850,20850,20850,20850,0
|
||||
20250318,145000,674378225,20850,20850,20850,20800,52
|
||||
20250318,144900,673294275,20900,20900,20900,20900,4
|
||||
20250318,144800,673210675,20900,20900,20900,20900,0
|
||||
20250318,144700,673210675,20900,20900,20900,20900,0
|
||||
20250318,144600,673210675,20900,20900,20900,20900,0
|
||||
20250318,144500,673210675,20900,20900,20900,20900,0
|
||||
20250318,144400,673210675,20900,20900,20900,20900,30
|
||||
20250318,144300,672583675,20800,20900,20900,20800,50
|
||||
20250318,144200,671542675,20850,20850,20850,20850,200
|
||||
20250318,144100,667372675,20850,20850,20850,20850,100
|
||||
20250318,144000,665287675,20900,20900,20900,20900,0
|
||||
20250318,143900,665287675,20900,20900,20900,20900,0
|
||||
20250318,143800,665287675,20900,20900,20900,20900,0
|
||||
20250318,143700,665287675,20900,20900,20900,20900,5
|
||||
20250318,143600,665183175,20850,20850,20850,20850,50
|
||||
20250318,143500,664140675,20850,20850,20850,20850,0
|
||||
20250318,143400,664140675,20850,20850,20850,20850,35
|
||||
20250318,143300,663410925,20850,20850,20850,20850,148
|
||||
20250318,143200,660325125,20850,20850,20850,20850,100
|
||||
20250318,143100,658240125,20850,20850,20850,20850,0
|
||||
20250318,143000,658240125,20850,20850,20850,20850,0
|
||||
20250318,142900,658240125,20850,20850,20850,20850,68
|
||||
20250318,142800,656822325,20900,20900,20900,20900,0
|
||||
20250318,142700,656822325,20900,20900,20900,20900,0
|
||||
20250318,142600,656822325,20900,20900,20900,20900,0
|
||||
20250318,142500,656822325,20900,20900,20900,20900,1
|
||||
20250318,142400,656801425,20850,20850,20850,20850,100
|
||||
20250318,142300,654716425,20850,20850,20850,20850,0
|
||||
20250318,142200,654716425,20850,20850,20850,20850,40
|
||||
20250318,142100,653882425,20900,20850,20900,20850,61
|
||||
20250318,142000,652610025,20900,20900,20900,20900,100
|
||||
20250318,141900,650520025,20850,20850,20850,20850,1
|
||||
20250318,141800,650499175,20950,20950,20950,20950,0
|
||||
20250318,141700,650499175,20950,20950,20950,20950,0
|
||||
20250318,141600,650499175,20950,20950,20950,20950,25
|
||||
20250318,141500,649975425,20950,20950,20950,20950,7
|
||||
20250318,141400,649828775,20850,20850,20850,20850,2
|
||||
20250318,141300,649787075,20850,20850,20850,20850,1
|
||||
20250318,141200,649766225,20950,20950,20950,20950,0
|
||||
20250318,141100,649766225,20950,20950,20950,20950,30
|
||||
20250318,141000,649137725,20750,20750,20750,20750,0
|
||||
20250318,140900,649137725,20750,20900,20900,20750,1711
|
||||
20250318,140800,613446425,20900,20900,20900,20900,0
|
||||
20250318,140700,613446425,20900,20900,20900,20900,25
|
||||
20250318,140600,612923925,20900,20900,20900,20900,50
|
||||
20250318,140500,611878925,20950,20950,20950,20950,1
|
||||
20250318,140400,611857975,20900,20900,20900,20900,5
|
||||
20250318,140300,611753475,21050,21050,21050,21050,0
|
||||
20250318,140200,611753475,21050,21050,21050,21050,0
|
||||
20250318,140100,611753475,21050,21050,21050,21050,0
|
||||
20250318,140000,611753475,21050,21050,21050,21050,0
|
||||
20250318,135900,611753475,21050,21050,21050,21050,0
|
||||
20250318,135800,611753475,21050,21050,21050,21050,0
|
||||
20250318,135700,611753475,21050,21050,21050,21050,37
|
||||
20250318,135600,610974625,21000,20950,21000,20900,81
|
||||
20250318,135500,609278275,21000,21000,21000,21000,23
|
||||
20250318,135400,608795275,20950,20950,20950,20950,0
|
||||
20250318,135300,608795275,20950,20950,20950,20950,23
|
||||
20250318,135200,608313425,20950,20950,20950,20950,5
|
||||
20250318,135100,608208675,20950,20950,20950,20950,10
|
||||
20250318,135000,607999175,20950,20950,20950,20950,5
|
||||
20250318,134900,607894425,21000,21000,21000,21000,4
|
||||
20250318,134800,607810425,21000,21000,21000,21000,3
|
||||
20250318,134700,607747425,20950,20950,20950,20950,0
|
||||
20250318,134600,607747425,20950,21050,21050,20950,20
|
||||
20250318,134500,607327425,21050,21050,21050,21050,5
|
||||
20250318,134400,607222175,21000,21000,21000,21000,1
|
||||
20250318,134300,607201175,21000,21000,21000,21000,0
|
||||
20250318,134200,607201175,21000,21000,21000,21000,5
|
||||
20250318,134100,607096175,21000,21000,21000,21000,93
|
||||
20250318,134000,605143175,21000,21000,21000,21000,0
|
||||
20250318,133900,605143175,21000,21000,21000,21000,0
|
||||
20250318,133800,605143175,21000,21000,21000,21000,1
|
||||
20250318,133700,605122175,20950,20950,20950,20950,0
|
||||
20250318,133600,605122175,20950,20950,20950,20950,80
|
||||
20250318,133500,603446175,20950,20950,20950,20950,95
|
||||
20250318,133400,601455925,21000,21000,21000,21000,0
|
||||
20250318,133300,601455925,21000,21000,21000,21000,592
|
||||
20250318,133200,589023925,21100,21050,21100,21050,125
|
||||
20250318,133100,586387675,21050,21100,21100,21050,289
|
||||
20250318,133000,580289975,21100,21100,21100,21100,10
|
||||
20250318,132900,580078975,21100,21100,21100,21100,48
|
||||
20250318,132800,579066175,21200,21150,21250,21150,324
|
||||
20250318,132700,572195925,21150,21150,21150,21150,0
|
||||
20250318,132600,572195925,21150,21150,21150,21150,2
|
||||
20250318,132500,572153625,21150,21150,21150,21150,0
|
||||
20250318,132400,572153625,21150,21150,21150,21150,1
|
||||
20250318,132300,572132475,21150,21150,21150,21150,0
|
||||
20250318,132200,572132475,21150,21150,21150,21150,500
|
||||
20250318,132100,561557475,21250,21200,21250,21150,240
|
||||
20250318,132000,556469975,21200,21200,21200,21200,3
|
||||
20250318,131900,556406375,21200,21200,21250,21200,328
|
||||
20250318,131800,549450775,21200,21250,21250,21200,242
|
||||
20250318,131700,544320275,21250,21250,21250,21250,1
|
||||
20250318,131600,544299025,21250,21250,21250,21250,3
|
||||
20250318,131500,544235275,21250,21200,21250,21200,63
|
||||
20250318,131400,542898925,21250,21250,21300,21250,62
|
||||
20250318,131300,541581375,21300,21300,21300,21300,14
|
||||
20250318,131200,541283175,21250,21300,21300,21250,2
|
||||
20250318,131100,541240625,21250,21250,21250,21250,0
|
||||
20250318,131000,541240625,21250,21250,21250,21250,81
|
||||
20250318,130900,539519375,21250,21250,21250,21250,10
|
||||
20250318,130800,539306875,21250,21250,21250,21250,0
|
||||
20250318,130700,539306875,21250,21250,21250,21250,24
|
||||
20250318,130600,538796875,21250,21250,21250,21250,10
|
||||
20250318,130500,538584375,21250,21250,21250,21250,6
|
||||
20250318,130400,538456875,21300,21200,21300,21200,401
|
||||
20250318,130300,529936125,21200,21250,21250,21200,234
|
||||
20250318,130200,524974325,21250,21200,21250,21200,341
|
||||
20250318,130100,517742125,21200,21200,21200,21200,122
|
||||
20250318,130000,515155725,21200,21200,21200,21200,60
|
||||
20250318,125900,513883725,21200,21200,21200,21200,0
|
||||
20250318,125800,513883725,21200,21200,21200,21200,0
|
||||
20250318,125700,513883725,21200,21200,21200,21200,19
|
||||
20250318,125600,513480925,21200,21200,21200,21200,3
|
||||
20250318,125500,513417325,21200,21200,21200,21200,33
|
||||
20250318,125400,512717725,21200,21100,21200,21100,153
|
||||
20250318,125300,509474425,21100,21100,21100,21100,1
|
||||
20250318,125200,509453325,21100,21100,21100,21100,24
|
||||
20250318,125100,508946925,21100,21100,21100,21100,0
|
||||
20250318,125000,508946925,21100,21100,21100,21100,0
|
||||
20250318,124900,508946925,21100,21200,21200,21100,87
|
||||
20250318,124800,507106225,21200,21200,21200,21200,0
|
||||
20250318,124700,507106225,21200,21100,21200,21100,26
|
||||
20250318,124600,506555125,21100,21100,21100,21100,6
|
||||
20250318,124500,506428525,21150,21150,21150,21150,0
|
||||
20250318,124400,506428525,21150,21150,21150,21150,2
|
||||
20250318,124300,506386225,21100,21100,21100,21100,0
|
||||
20250318,124200,506386225,21100,21100,21100,21100,0
|
||||
20250318,124100,506386225,21100,21100,21100,21100,10
|
||||
20250318,124000,506175225,21150,21150,21150,21150,0
|
||||
20250318,123900,506175225,21150,21150,21150,21150,0
|
||||
20250318,123800,506175225,21150,21100,21150,21100,14
|
||||
20250318,123700,505879325,21200,21200,21200,21200,1
|
||||
20250318,123600,505858125,21200,21250,21250,21200,37
|
||||
20250318,123500,505073625,21250,21250,21250,21250,1
|
||||
20250318,123400,505052375,21250,21250,21300,21250,172
|
||||
20250318,123300,501394700,21250,21250,21250,21250,94
|
||||
20250318,123200,499397200,21250,21225,21250,21225,679
|
||||
20250318,123100,484969700,21225,21200,21225,21200,5
|
||||
20250318,123000,484863625,21200,21200,21200,21200,28
|
||||
20250318,122900,484270025,21200,21200,21200,21200,0
|
||||
20250318,122800,484270025,21200,21200,21200,21200,60
|
||||
20250318,122700,482998025,21200,21200,21200,21100,163
|
||||
20250318,122600,479543325,21100,21100,21100,21100,120
|
||||
20250318,122500,477011325,21100,21200,21200,21100,11
|
||||
20250318,122400,476779125,21200,21200,21200,21200,50
|
||||
20250318,122300,475719125,21100,21100,21100,21100,3
|
||||
20250318,122200,475655825,21100,21100,21100,21100,0
|
||||
20250318,122100,475655825,21100,21100,21100,21100,0
|
||||
20250318,122000,475655825,21100,21100,21100,21100,5
|
||||
20250318,121900,475550325,21100,21100,21150,21100,144
|
||||
20250318,121800,472508825,21100,21150,21150,21050,98
|
||||
20250318,121700,470443775,21100,21100,21100,21100,111
|
||||
20250318,121600,468101675,21100,21100,21100,21100,12
|
||||
20250318,121500,467848475,21100,21100,21100,21100,3
|
||||
20250318,121400,467785175,21100,21100,21100,21100,0
|
||||
20250318,121300,467785175,21100,21100,21100,21100,10
|
||||
20250318,121200,467574175,21100,21100,21100,21100,0
|
||||
20250318,121100,467574175,21100,21100,21100,21100,0
|
||||
20250318,121000,467574175,21100,21100,21100,21100,8
|
||||
20250318,120900,467405375,21200,21300,21300,21200,198
|
||||
20250318,120800,463199775,21350,21050,21350,21050,3797
|
||||
20250318,120700,382563775,21000,21000,21000,21000,114
|
||||
20250318,120600,380169775,20950,20950,20950,20950,300
|
||||
20250318,120500,373884775,20950,20950,20950,20950,0
|
||||
20250318,120400,373884775,20950,20950,20950,20950,246
|
||||
20250318,120300,368731075,21000,21000,21000,21000,83
|
||||
20250318,120200,366988075,20950,20950,20950,20950,0
|
||||
20250318,120100,366988075,20950,20950,20950,20950,34
|
||||
20250318,120000,366275775,21000,21000,21000,21000,1
|
||||
20250318,115900,366254775,20975,20975,20975,20975,1
|
||||
20250318,115800,366233800,20900,20900,20900,20900,0
|
||||
20250318,115700,366233800,20900,20900,20900,20900,0
|
||||
20250318,115600,366233800,20900,20900,20900,20900,0
|
||||
20250318,115500,366233800,20900,20900,20900,20900,0
|
||||
20250318,115400,366233800,20900,20900,20900,20900,0
|
||||
20250318,115300,366233800,20900,20950,20950,20900,213
|
||||
20250318,115200,361771500,20950,20950,20950,20950,10
|
||||
20250318,115100,361562000,20950,20950,20950,20950,0
|
||||
20250318,115000,361562000,20950,20950,20950,20950,53
|
||||
20250318,114900,360451650,20950,20950,20950,20950,0
|
||||
20250318,114800,360451650,20950,20950,20950,20950,7
|
||||
20250318,114700,360305000,20950,20950,20950,20950,114
|
||||
20250318,114600,357916700,20950,20950,20950,20925,99
|
||||
20250318,114500,355842700,20950,20950,20950,20950,47
|
||||
20250318,114400,354858050,20950,20950,20950,20950,1
|
||||
20250318,114300,354837100,20950,20950,20950,20950,208
|
||||
20250318,114200,350479500,20950,20950,20950,20950,2
|
||||
20250318,114100,350437600,20950,20950,20950,20950,50
|
||||
20250318,114000,349390100,20950,20950,20950,20950,0
|
||||
20250318,113900,349390100,20950,21050,21050,20950,683
|
||||
20250318,113800,335059250,21050,21050,21050,21050,1
|
||||
20250318,113700,335038200,21000,21000,21000,21000,47
|
||||
20250318,113600,334051200,21100,21100,21100,21100,152
|
||||
20250318,113500,330844000,21100,21100,21100,21100,4
|
||||
20250318,113400,330759600,21000,21050,21100,21000,64
|
||||
20250318,113300,329412000,21050,21050,21050,21050,37
|
||||
20250318,113200,328633150,21050,21050,21050,21050,0
|
||||
20250318,113100,328633150,21050,21000,21050,21000,19
|
||||
20250318,113000,328233600,21000,21050,21050,21000,18
|
||||
20250318,112900,327854850,21050,21000,21050,21000,476
|
||||
20250318,112800,317849950,21000,21000,21000,21000,0
|
||||
20250318,112700,317849950,21000,21000,21000,21000,29
|
||||
20250318,112600,317240950,20950,21000,21000,20950,348
|
||||
20250318,112500,309941150,21000,21000,21000,21000,285
|
||||
20250318,112400,303956150,20950,20950,20950,20950,1
|
||||
20250318,112300,303935200,20900,20850,20900,20850,120
|
||||
20250318,112200,301430700,20900,20950,21000,20900,455
|
||||
20250318,112100,291906450,20900,21000,21000,20900,816
|
||||
20250318,112000,274807450,21000,20950,21000,20900,354
|
||||
20250318,111900,267381250,20950,20900,20950,20900,627
|
||||
20250318,111800,254262250,20850,20850,20850,20850,66
|
||||
20250318,111700,252886150,20850,20850,20900,20850,54
|
||||
20250318,111600,251760200,20850,20950,20950,20850,171
|
||||
20250318,111500,248177850,20950,20950,21000,20900,1207
|
||||
20250318,111400,222846600,20900,20800,20900,20800,193
|
||||
20250318,111300,218820000,20700,20600,20700,20550,680
|
||||
20250318,111200,204760750,20650,20700,20700,20650,50
|
||||
20250318,111100,203728150,20750,20750,20750,20750,0
|
||||
20250318,111000,203728150,20750,20750,20750,20750,3
|
||||
20250318,110900,203665900,20800,20800,20800,20800,0
|
||||
20250318,110800,203665900,20800,20800,20800,20800,0
|
||||
20250318,110700,203665900,20800,20800,20800,20800,0
|
||||
20250318,110600,203665900,20800,20800,20800,20800,0
|
||||
20250318,110500,203665900,20800,20800,20800,20800,0
|
||||
20250318,110400,203665900,20800,20800,20800,20800,0
|
||||
20250318,110300,203665900,20800,20800,20800,20800,0
|
||||
20250318,110200,203665900,20800,20800,20800,20800,0
|
||||
20250318,110100,203665900,20800,20800,20800,20800,0
|
||||
20250318,110000,203665900,20800,20800,20800,20800,1
|
||||
20250318,105900,203645100,20800,20850,20850,20800,91
|
||||
20250318,105800,201752250,20850,20800,20850,20800,176
|
||||
20250318,105700,198089000,20800,20750,20800,20750,78
|
||||
20250318,105600,196467800,20600,20600,20600,20600,1
|
||||
20250318,105500,196447200,20550,20550,20550,20550,0
|
||||
20250318,105400,196447200,20550,20550,20550,20550,62
|
||||
20250318,105300,195173100,20600,20600,20600,20600,266
|
||||
20250318,105200,189693500,20650,20700,20700,20650,446
|
||||
20250318,105100,180475800,20750,20750,20750,20750,0
|
||||
20250318,105000,180475800,20750,20750,20750,20750,0
|
||||
20250318,104900,180475800,20750,20750,20750,20750,0
|
||||
20250318,104800,180475800,20750,20750,20750,20750,0
|
||||
20250318,104700,180475800,20750,20750,20750,20750,0
|
||||
20250318,104600,180475800,20750,20800,21000,20750,242
|
||||
20250318,104500,175416200,20650,20650,20650,20650,0
|
||||
20250318,104400,175416200,20650,20650,20650,20650,43
|
||||
20250318,104300,174528250,20650,20650,20650,20650,0
|
||||
20250318,104200,174528250,20650,20850,20850,20650,459
|
||||
20250318,104100,165005500,21000,20950,21000,20950,300
|
||||
20250318,104000,158718650,20950,20950,20950,20850,837
|
||||
20250318,103900,141190400,20950,20750,20950,20750,896
|
||||
20250318,103800,122499900,20750,20700,20750,20700,106
|
||||
20250318,103700,120301850,20650,20600,20650,20600,147
|
||||
20250318,103600,117270100,20600,20600,20600,20600,14
|
||||
20250318,103500,116981700,20550,20500,20550,20500,52
|
||||
20250318,103400,115913600,20500,20500,20500,20500,23
|
||||
20250318,103300,115442100,20600,20600,20600,20600,1
|
||||
20250318,103200,115421500,20550,20550,20550,20550,20
|
||||
20250318,103100,115010500,20650,20650,20650,20650,0
|
||||
20250318,103000,115010500,20650,20650,20650,20650,0
|
||||
20250318,102900,115010500,20650,20600,20650,20600,23
|
||||
20250318,102800,114536400,20650,20650,20650,20650,0
|
||||
20250318,102700,114536400,20650,20650,20650,20650,20
|
||||
20250318,102600,114123400,20650,20650,20650,20650,0
|
||||
20250318,102500,114123400,20650,20650,20650,20650,0
|
||||
20250318,102400,114123400,20650,20600,20650,20600,56
|
||||
20250318,102300,112967050,20650,20650,20650,20650,0
|
||||
20250318,102200,112967050,20650,20650,20650,20650,1
|
||||
20250318,102100,112946400,20600,20600,20600,20600,29
|
||||
20250318,102000,112349000,20600,20600,20600,20600,7
|
||||
20250318,101900,112204800,20600,20600,20600,20600,110
|
||||
20250318,101800,109938800,20650,20650,20650,20650,0
|
||||
20250318,101700,109938800,20650,20650,20650,20650,0
|
||||
20250318,101600,109938800,20650,20650,20650,20650,0
|
||||
20250318,101500,109938800,20650,20650,20650,20650,0
|
||||
20250318,101400,109938800,20650,20600,20650,20500,562
|
||||
20250318,101300,98409400,20750,20650,20750,20650,76
|
||||
20250318,101200,96839300,20700,20700,20700,20700,83
|
||||
20250318,101100,95121200,20700,20700,20700,20700,15
|
||||
20250318,101000,94810700,20600,20600,20600,20600,10
|
||||
20250318,100900,94604700,20850,20850,20850,20850,0
|
||||
20250318,100800,94604700,20850,20650,20850,20650,956
|
||||
20250318,100700,74738250,20400,20600,20650,20400,813
|
||||
20250318,100600,58083350,20600,20600,20600,20600,0
|
||||
20250318,100500,58083350,20600,20600,20600,20600,0
|
||||
20250318,100400,58083350,20600,20600,20600,20600,0
|
||||
20250318,100300,58083350,20600,20600,20600,20600,0
|
||||
20250318,100200,58083350,20600,20500,20650,20450,166
|
||||
20250318,100100,54679350,20500,20500,20500,20500,161
|
||||
20250318,100000,51378850,20500,20500,20500,20500,1
|
||||
20250318,095900,51358350,20500,20500,20500,20500,20
|
||||
20250318,095800,50948350,20500,20550,20550,20500,56
|
||||
20250318,095700,49798350,20500,20500,20500,20500,48
|
||||
20250318,095600,48814350,20550,20550,20550,20550,0
|
||||
20250318,095500,48814350,20550,20550,20550,20550,0
|
||||
20250318,095400,48814350,20550,20550,20550,20550,5
|
||||
20250318,095300,48711600,20550,20550,20550,20550,0
|
||||
20250318,095200,48711600,20550,20550,20550,20550,56
|
||||
20250318,095100,47560800,20550,20550,20550,20550,0
|
||||
20250318,095000,47560800,20550,20550,20550,20550,0
|
||||
20250318,094900,47560800,20550,20550,20550,20550,0
|
||||
20250318,094800,47560800,20550,20550,20550,20550,0
|
||||
20250318,094700,47560800,20550,20550,20550,20550,50
|
||||
20250318,094600,46533300,20750,20700,20750,20700,33
|
||||
20250318,094500,45849150,20700,20650,20700,20650,100
|
||||
20250318,094400,43779200,20700,20700,20700,20700,2
|
||||
20250318,094300,43737800,20650,20650,20650,20650,1
|
||||
20250318,094200,43717150,20700,20500,20700,20500,109
|
||||
20250318,094100,41474250,20500,20500,20500,20500,10
|
||||
20250318,094000,41269250,20500,20500,20500,20500,0
|
||||
20250318,093900,41269250,20500,20500,20500,20500,0
|
||||
20250318,093800,41269250,20500,20500,20500,20500,91
|
||||
20250318,093700,39403750,20450,20450,20450,20450,0
|
||||
20250318,093600,39403750,20450,20450,20450,20450,39
|
||||
20250318,093500,38606200,20400,20450,20450,20400,68
|
||||
20250318,093400,37216650,20500,20500,20500,20500,0
|
||||
20250318,093300,37216650,20500,20500,20500,20500,0
|
||||
20250318,093200,37216650,20500,20500,20500,20500,0
|
||||
20250318,093100,37216650,20500,20450,20500,20450,13
|
||||
20250318,093000,36950300,20500,20500,20500,20500,0
|
||||
20250318,092900,36950300,20500,20500,20500,20500,0
|
||||
20250318,092800,36950300,20500,20500,20500,20500,0
|
||||
20250318,092700,36950300,20500,20500,20500,20500,0
|
||||
20250318,092600,36950300,20500,20500,20500,20500,1
|
||||
20250318,092500,36929800,20450,20500,20500,20450,297
|
||||
20250318,092400,30850900,20500,20500,20500,20500,0
|
||||
20250318,092300,30850900,20500,20500,20500,20500,0
|
||||
20250318,092200,30850900,20500,20500,20500,20500,2
|
||||
20250318,092100,30809900,20500,20500,20500,20500,0
|
||||
20250318,092000,30809900,20500,20500,20500,20500,3
|
||||
20250318,091900,30748400,20500,20400,20700,20400,153
|
||||
20250318,091800,27589500,20400,20700,20700,20400,184
|
||||
20250318,091700,23835000,20700,20400,20700,20400,20
|
||||
20250318,091600,23426700,20400,20400,20400,20400,0
|
||||
20250318,091500,23426700,20400,20550,20550,20400,214
|
||||
20250318,091400,19048600,20550,20550,20850,20500,139
|
||||
20250318,091300,16187600,20550,20500,20550,20500,50
|
||||
20250318,091200,15162550,20450,20450,20450,20450,0
|
||||
20250318,091100,15162550,20450,20450,20450,20450,0
|
||||
20250318,091000,15162550,20450,20450,20450,20450,0
|
||||
20250318,090900,15162550,20450,20450,20450,20450,0
|
||||
20250318,090800,15162550,20450,20450,20450,20450,0
|
||||
20250318,090700,15162550,20450,20400,20450,20400,112
|
||||
20250318,090600,12877150,20400,20450,20500,20000,520
|
||||
20250318,090500,2340250,20450,20450,20450,20450,3
|
||||
20250318,090400,2278900,20500,20500,20500,20500,77
|
||||
20250318,090300,700400,20600,20600,20600,20600,0
|
||||
20250318,090200,700400,20600,20600,20600,20600,0
|
||||
20250318,090100,700400,20600,20600,20600,20600,25
|
||||
20250318,090000,185400,20600,20600,20600,20600,9
|
||||
|
Reference in New Issue
Block a user