Update 2025-03-18 3772 candle_min
This commit is contained in:
776
455900/min/candle-20250318.csv
Normal file
776
455900/min/candle-20250318.csv
Normal file
@@ -0,0 +1,776 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,215400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,215300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,215200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,215100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,215000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,214900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,214800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,214700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,214600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,214500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,214400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,214300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,214200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,214100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,214000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,213900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,213800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,213700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,213600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,213500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,213400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,213300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,213200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,213100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,213000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,212900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,212800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,212700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,212600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,212500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,212400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,212300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,212200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,212100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,212000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,211900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,211800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,211700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,211600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,211500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,211400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,211300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,211200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,211100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,211000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,210900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,210800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,210700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,210600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,210500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,210400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,210300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,210200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,210100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,210000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,205900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,205800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,205700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,205600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,205500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,205400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,205300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,205200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,205100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,205000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,204900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,204800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,204700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,204600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,204500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,204400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,204300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,204200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,204100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,204000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,203900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,203800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,203700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,203600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,203500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,203400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,203300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,203200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,203100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,203000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,202900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,202800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,202700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,202600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,202500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,202400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,202300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,202200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,202100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,202000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,201900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,201800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,201700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,201600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,201500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,201400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,201300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,201200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,201100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,201000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,200900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,200800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,200700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,200600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,200500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,200400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,200300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,200200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,200100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,200000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,195900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,195800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,195700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,195600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,195500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,195400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,195300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,195200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,195100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,195000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,194900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,194800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,194700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,194600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,194500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,194400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,194300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,194200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,194100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,194000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,193900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,193800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,193700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,193600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,193500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,193400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,193300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,193200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,193100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,193000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,192900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,192800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,192700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,192600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,192500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,192400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,192300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,192200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,192100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,192000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,191900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,191800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,191700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,191600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,191500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,191400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,191300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,191200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,191100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,191000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,190900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,190800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,190700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,190600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,190500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,190400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,190300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,190200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,190100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,190000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,185900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,185800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,185700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,185600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,185500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,185400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,185300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,185200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,185100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,185000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,184900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,184800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,184700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,184600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,184500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,184400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,184300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,184200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,184100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,184000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,183900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,183800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,183700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,183600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,183500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,183400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,183300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,183200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,183100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,183000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,182900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,182800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,182700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,182600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,182500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,182400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,182300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,182200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,182100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,182000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,181900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,181800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,181700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,181600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,181500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,181400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,181300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,181200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,181100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,181000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,180900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,180800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,180700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,180600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,180500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,180400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,180300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,180200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,180100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,180000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,175900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,175800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,175700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,175600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,175500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,175400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,175300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,175200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,175100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,175000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,174900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,174800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,174700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,174600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,174500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,174400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,174300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,174200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,174100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,174000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,173900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,173800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,173700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,173600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,173500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,173400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,173300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,173200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,173100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,173000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,172900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,172800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,172700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,172600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,172500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,172400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,172300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,172200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,172100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,172000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,171900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,171800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,171700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,171600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,171500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,171400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,171300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,171200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,171100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,171000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,170900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,170800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,170700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,170600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,170500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,170400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,170300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,170200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,170100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,170000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,165900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,165800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,165700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,165600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,165500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,165400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,165300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,165200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,165100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,165000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,164900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,164800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,164700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,164600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,164500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,164400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,164300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,164200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,164100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,164000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,163900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,163800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,163700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,163600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,163500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,163400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,163300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,163200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,163100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,163000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,162900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,162800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,162700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,162600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,162500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,162400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,162300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,162200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,162100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,162000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,161900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,161800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,161700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,161600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,161500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,161400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,161300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,161200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,161100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,161000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,160900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,160800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,160700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,160600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,160500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,160400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,160300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,160200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,160100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,160000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,155900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,155800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,155700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,155600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,155500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,155400,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,155300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,155200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,155100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,155000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,154900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,154800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,154700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,154600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,154500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,154400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,154300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,154200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,154100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,154000,3833480925,28900,28900,28900,28900,0
|
||||
20250318,153900,3833480925,28900,28900,28900,28900,0
|
||||
20250318,153800,3833480925,28900,28900,28900,28900,0
|
||||
20250318,153700,3833480925,28900,28900,28900,28900,0
|
||||
20250318,153600,3833480925,28900,28900,28900,28900,0
|
||||
20250318,153500,3833480925,28900,28900,28900,28900,0
|
||||
20250318,153400,3833480925,28900,28900,28900,28900,0
|
||||
20250318,153300,3833480925,28900,28900,28900,28900,0
|
||||
20250318,153200,3833480925,28900,28900,28900,28900,0
|
||||
20250318,153100,3833480925,28900,28900,28900,28900,0
|
||||
20250318,153000,3833480925,28900,28900,28900,28900,2908
|
||||
20250318,152900,3749439725,28850,28850,28850,28850,0
|
||||
20250318,152800,3749439725,28850,28850,28850,28850,0
|
||||
20250318,152700,3749439725,28850,28850,28850,28850,0
|
||||
20250318,152600,3749439725,28850,28850,28850,28850,0
|
||||
20250318,152500,3749439725,28850,28850,28850,28850,0
|
||||
20250318,152400,3749439725,28850,28850,28850,28850,0
|
||||
20250318,152300,3749439725,28850,28850,28850,28850,0
|
||||
20250318,152200,3749439725,28850,28850,28850,28850,0
|
||||
20250318,152100,3749439725,28850,28850,28850,28850,0
|
||||
20250318,152000,3749439725,28850,28850,28850,28850,0
|
||||
20250318,151900,3749439725,28850,28800,28850,28800,528
|
||||
20250318,151800,3734209875,28850,28800,28850,28800,153
|
||||
20250318,151700,3729801525,28850,28850,28850,28800,494
|
||||
20250318,151600,3715571775,28850,28800,28850,28800,37
|
||||
20250318,151500,3714504425,28800,28750,28850,28750,1158
|
||||
20250318,151400,3681204825,28800,28850,28850,28750,2149
|
||||
20250318,151300,3619273900,28850,28850,28900,28850,299
|
||||
20250318,151200,3610643700,28900,28850,28900,28850,15
|
||||
20250318,151100,3610210350,28900,28900,28900,28850,524
|
||||
20250318,151000,3595091550,28875,28850,28875,28800,852
|
||||
20250318,150900,3570511525,28850,28900,28900,28800,344
|
||||
20250318,150800,3560589325,28900,28850,28900,28850,542
|
||||
20250318,150700,3544947925,28900,28850,28900,28800,288
|
||||
20250318,150600,3536631625,28850,28850,28850,28850,100
|
||||
20250318,150500,3533746625,28800,28900,28900,28800,660
|
||||
20250318,150400,3514703675,28850,28850,28900,28850,614
|
||||
20250318,150300,3496989725,28900,28900,28900,28850,546
|
||||
20250318,150200,3481211425,28900,28800,28900,28800,387
|
||||
20250318,150100,3470046425,28800,28900,28900,28800,90
|
||||
20250318,150000,3467447925,28900,28850,28900,28800,217
|
||||
20250318,145900,3461183025,28850,28850,28850,28800,107
|
||||
20250318,145800,3458096175,28850,28800,28850,28800,203
|
||||
20250318,145700,3452249725,28900,28850,28900,28850,607
|
||||
20250318,145600,3434733975,28900,28900,28950,28900,1261
|
||||
20250318,145500,3398281175,28900,28950,28950,28900,208
|
||||
20250318,145400,3392261225,28950,28950,28950,28900,180
|
||||
20250318,145300,3387050425,28950,29000,29000,28950,390
|
||||
20250318,145200,3375756375,28950,28950,29000,28900,1632
|
||||
20250318,145100,3328512275,28900,28950,28950,28900,627
|
||||
20250318,145000,3310364875,28950,28950,28950,28900,558
|
||||
20250318,144900,3294211275,28950,28850,28950,28850,1997
|
||||
20250318,144800,3236502275,28900,28850,28900,28850,922
|
||||
20250318,144700,3209891425,28850,28800,28850,28800,2012
|
||||
20250318,144600,3151914725,28800,28700,28800,28700,584
|
||||
20250318,144500,3135142875,28700,28700,28700,28700,53
|
||||
20250318,144400,3133621775,28700,28700,28700,28650,71
|
||||
20250318,144300,3131587175,28700,28650,28700,28650,1203
|
||||
20250318,144200,3097089225,28650,28600,28650,28600,8
|
||||
20250318,144100,3096860075,28650,28650,28650,28650,12
|
||||
20250318,144000,3096516275,28650,28650,28650,28650,13
|
||||
20250318,143900,3096143825,28600,28600,28600,28600,170
|
||||
20250318,143800,3091281825,28650,28650,28650,28600,16
|
||||
20250318,143700,3090823525,28650,28650,28650,28650,266
|
||||
20250318,143600,3083202625,28600,28600,28600,28600,16
|
||||
20250318,143500,3082745025,28600,28600,28600,28600,179
|
||||
20250318,143400,3077625625,28550,28550,28550,28500,1602
|
||||
20250318,143300,3031889575,28600,28600,28600,28600,7
|
||||
20250318,143200,3031689375,28600,28600,28600,28600,20
|
||||
20250318,143100,3031117375,28600,28550,28600,28550,75
|
||||
20250318,143000,3028973025,28600,28550,28600,28550,285
|
||||
20250318,142900,3020834475,28600,28600,28600,28550,412
|
||||
20250318,142800,3009067025,28600,28650,28650,28600,100
|
||||
20250318,142700,3006206725,28550,28550,28550,28550,100
|
||||
20250318,142600,3003351725,28550,28650,28650,28550,410
|
||||
20250318,142500,2991636725,28650,28650,28650,28650,1
|
||||
20250318,142400,2991608075,28650,28650,28650,28650,9
|
||||
20250318,142300,2991350225,28650,28650,28650,28650,0
|
||||
20250318,142200,2991350225,28650,28650,28650,28650,6
|
||||
20250318,142100,2991178325,28650,28600,28650,28600,26
|
||||
20250318,142000,2990434675,28600,28550,28600,28550,88
|
||||
20250318,141900,2987922175,28550,28550,28550,28550,232
|
||||
20250318,141800,2981298575,28650,28650,28650,28600,138
|
||||
20250318,141700,2977348775,28650,28600,28650,28550,451
|
||||
20250318,141600,2964450175,28600,28600,28600,28600,11
|
||||
20250318,141500,2964135575,28650,28650,28650,28650,4
|
||||
20250318,141400,2964020975,28650,28650,28650,28600,36
|
||||
20250318,141300,2962990725,28650,28650,28650,28650,3
|
||||
20250318,141200,2962904775,28650,28600,28650,28600,285
|
||||
20250318,141100,2954747125,28600,28600,28650,28600,595
|
||||
20250318,141000,2937728325,28600,28600,28600,28600,194
|
||||
20250318,140900,2932179925,28600,28650,28650,28600,6
|
||||
20250318,140800,2932008075,28650,28600,28650,28600,146
|
||||
20250318,140700,2927832375,28650,28650,28650,28650,38
|
||||
20250318,140600,2926743675,28650,28650,28650,28650,69
|
||||
20250318,140500,2924766825,28650,28650,28650,28650,106
|
||||
20250318,140400,2921729925,28650,28600,28650,28600,5
|
||||
20250318,140300,2921586725,28600,28600,28600,28600,12
|
||||
20250318,140200,2921243525,28600,28600,28600,28600,50
|
||||
20250318,140100,2919813525,28600,28600,28600,28600,83
|
||||
20250318,140000,2917439725,28600,28600,28600,28600,200
|
||||
20250318,135900,2911719725,28600,28600,28600,28600,140
|
||||
20250318,135800,2907715725,28600,28650,28650,28600,366
|
||||
20250318,135700,2897247925,28650,28650,28650,28650,498
|
||||
20250318,135600,2882980225,28700,28700,28700,28650,434
|
||||
20250318,135500,2870533775,28700,28750,28750,28700,119
|
||||
20250318,135400,2867118275,28750,28700,28750,28700,85
|
||||
20250318,135300,2864678725,28700,28750,28750,28700,219
|
||||
20250318,135200,2858388225,28750,28750,28750,28750,62
|
||||
20250318,135100,2856605725,28750,28750,28750,28750,35
|
||||
20250318,135000,2855599475,28750,28750,28800,28750,37
|
||||
20250318,134900,2854535475,28750,28800,28800,28750,147
|
||||
20250318,134800,2850307075,28800,28800,28800,28800,16
|
||||
20250318,134700,2849846275,28800,28800,28800,28800,17
|
||||
20250318,134600,2849356675,28800,28800,28800,28800,22
|
||||
20250318,134500,2848723075,28800,28800,28800,28800,15
|
||||
20250318,134400,2848291075,28800,28800,28800,28750,16
|
||||
20250318,134300,2847830775,28750,28750,28750,28700,545
|
||||
20250318,134200,2832164600,28750,28750,28750,28750,1
|
||||
20250318,134100,2832135850,28750,28800,28800,28750,234
|
||||
20250318,134000,2825408200,28750,28800,28800,28750,4
|
||||
20250318,133900,2825293150,28750,28800,28800,28750,9
|
||||
20250318,133800,2825034300,28750,28800,28800,28750,18
|
||||
20250318,133700,2824516750,28800,28800,28800,28800,54
|
||||
20250318,133600,2822961550,28750,28800,28800,28750,60
|
||||
20250318,133500,2821236050,28800,28800,28850,28800,276
|
||||
20250318,133400,2813286400,28800,28800,28800,28800,54
|
||||
20250318,133300,2811731200,28800,28800,28800,28800,613
|
||||
20250318,133200,2794076800,28850,28850,28850,28800,154
|
||||
20250318,133100,2789638100,28850,28825,28850,28800,117
|
||||
20250318,133000,2786267825,28825,28850,28850,28825,21
|
||||
20250318,132900,2785662475,28850,28850,28850,28850,53
|
||||
20250318,132800,2784133425,28850,28800,28850,28800,45
|
||||
20250318,132700,2782837025,28800,28800,28800,28800,61
|
||||
20250318,132600,2781080225,28800,28800,28800,28800,54
|
||||
20250318,132500,2779525025,28800,28800,28800,28800,81
|
||||
20250318,132400,2777192225,28800,28800,28800,28800,14
|
||||
20250318,132300,2776789025,28750,28750,28750,28750,55
|
||||
20250318,132200,2775207775,28750,28800,28800,28750,173
|
||||
20250318,132100,2770226225,28800,28800,28800,28750,5
|
||||
20250318,132000,2770082325,28800,28800,28800,28800,4
|
||||
20250318,131900,2769967125,28800,28800,28800,28800,10
|
||||
20250318,131800,2769679125,28750,28750,28800,28750,205
|
||||
20250318,131700,2763785225,28750,28800,28800,28750,139
|
||||
20250318,131600,2759783775,28800,28800,28800,28800,125
|
||||
20250318,131500,2756183775,28800,28800,28800,28800,33
|
||||
20250318,131400,2755233375,28750,28850,28850,28750,21
|
||||
20250318,131300,2754629525,28850,28800,28850,28750,176
|
||||
20250318,131200,2749564475,28800,28850,28850,28800,370
|
||||
20250318,131100,2738908225,28850,28850,28850,28850,6
|
||||
20250318,131000,2738735125,28850,28850,28850,28850,1
|
||||
20250318,130900,2738706275,28850,28900,28900,28800,391
|
||||
20250318,130800,2727433025,28850,28800,28900,28800,5
|
||||
20250318,130700,2727288825,28900,28850,28900,28850,46
|
||||
20250318,130600,2725961475,28850,28850,28900,28850,22
|
||||
20250318,130500,2725326725,28800,28800,28800,28800,1
|
||||
20250318,130400,2725297925,28850,28800,28850,28800,125
|
||||
20250318,130300,2721693575,28800,28800,28850,28800,330
|
||||
20250318,130200,2712175125,28800,28850,28850,28800,309
|
||||
20250318,130100,2703275375,28850,28850,28850,28850,4
|
||||
20250318,130000,2703159975,28850,28850,28850,28850,17
|
||||
20250318,125900,2702669525,28850,28850,28850,28850,115
|
||||
20250318,125800,2699351775,28800,28800,28800,28800,0
|
||||
20250318,125700,2699351775,28800,28800,28800,28800,20
|
||||
20250318,125600,2698775775,28850,28800,28850,28800,43
|
||||
20250318,125500,2697535275,28800,28800,28800,28800,30
|
||||
20250318,125400,2696671275,28800,28800,28850,28800,510
|
||||
20250318,125300,2681975625,28800,28825,28850,28800,472
|
||||
20250318,125200,2668380725,28800,28800,28800,28800,1
|
||||
20250318,125100,2668351925,28800,28850,28850,28800,64
|
||||
20250318,125000,2666506375,28850,28850,28850,28850,201
|
||||
20250318,124900,2660707525,28800,28850,28850,28800,76
|
||||
20250318,124800,2658514975,28850,28850,28850,28850,548
|
||||
20250318,124700,2642705175,28900,28900,28900,28850,215
|
||||
20250318,124600,2636501675,28850,28900,28900,28850,134
|
||||
20250318,124500,2632629125,28900,28900,28900,28900,31
|
||||
20250318,124400,2631733225,28900,28900,28900,28875,95
|
||||
20250318,124300,2628987750,28900,29000,29000,28900,787
|
||||
20250318,124200,2606235050,29000,29000,29000,28950,871
|
||||
20250318,124100,2581003900,29000,28950,29000,28950,402
|
||||
20250318,124000,2569362650,28950,28950,28950,28950,11
|
||||
20250318,123900,2569044200,28950,29000,29000,28950,164
|
||||
20250318,123800,2564296200,29000,28950,29000,28900,609
|
||||
20250318,123700,2546661850,28900,28950,28950,28900,353
|
||||
20250318,123600,2536442600,28950,28950,28950,28950,18
|
||||
20250318,123500,2535921500,28950,28950,28950,28950,132
|
||||
20250318,123400,2532100100,28950,28950,28950,28950,40
|
||||
20250318,123300,2530942100,28950,28900,28950,28900,283
|
||||
20250318,123200,2522759750,28900,28850,28900,28850,129
|
||||
20250318,123100,2519037600,28850,28925,28925,28850,429
|
||||
20250318,123000,2506642600,28950,28950,28950,28900,98
|
||||
20250318,122900,2503805650,28950,28950,28950,28950,55
|
||||
20250318,122800,2502213400,28900,28950,28950,28900,225
|
||||
20250318,122700,2495700650,28950,28900,28950,28900,249
|
||||
20250318,122600,2488497350,28900,28950,28950,28900,230
|
||||
20250318,122500,2481849800,28950,28900,28950,28900,511
|
||||
20250318,122400,2467062150,28900,28900,28950,28900,113
|
||||
20250318,122300,2463795600,28900,28900,28900,28900,220
|
||||
20250318,122200,2457437600,28850,28850,28900,28850,436
|
||||
20250318,122100,2444851400,28850,28900,28900,28850,3
|
||||
20250318,122000,2444764750,28850,28900,28900,28850,12
|
||||
20250318,121900,2444418250,28850,28850,28850,28850,39
|
||||
20250318,121800,2443293100,28850,28850,28900,28850,901
|
||||
20250318,121700,2417260650,28750,28750,28800,28750,447
|
||||
20250318,121600,2404409350,28800,28800,28850,28800,369
|
||||
20250318,121500,2393771550,28750,28800,28800,28750,17
|
||||
20250318,121400,2393282000,28800,28800,28800,28800,103
|
||||
20250318,121300,2390315600,28800,28800,28800,28800,58
|
||||
20250318,121200,2388645200,28800,28800,28800,28800,105
|
||||
20250318,121100,2385621200,28800,28850,28850,28800,305
|
||||
20250318,121000,2376832200,28850,28850,28850,28850,7
|
||||
20250318,120900,2376630250,28850,28800,28850,28800,108
|
||||
20250318,120800,2373519450,28800,28850,28850,28800,12
|
||||
20250318,120700,2373173350,28850,28850,28850,28800,101
|
||||
20250318,120600,2370260500,28850,28800,28850,28800,150
|
||||
20250318,120500,2365934950,28850,28850,28850,28850,41
|
||||
20250318,120400,2364752100,28850,28800,28850,28800,224
|
||||
20250318,120300,2358289750,28850,28800,28850,28800,14
|
||||
20250318,120200,2357886400,28800,28800,28800,28800,437
|
||||
20250318,120100,2345300800,28850,28800,28850,28800,138
|
||||
20250318,120000,2341324600,28850,28800,28850,28800,22
|
||||
20250318,115900,2340690950,28800,28850,28850,28800,516
|
||||
20250318,115800,2325820350,28850,28850,28850,28800,257
|
||||
20250318,115700,2318405950,28800,28800,28850,28800,160
|
||||
20250318,115600,2313797900,28750,28750,28750,28750,59
|
||||
20250318,115500,2312101650,28750,28700,28750,28700,277
|
||||
20250318,115400,2304150450,28700,28750,28750,28700,80
|
||||
20250318,115300,2301851500,28750,28750,28750,28750,30
|
||||
20250318,115200,2300989000,28750,28800,28800,28750,254
|
||||
20250318,115100,2293686000,28800,28800,28800,28800,306
|
||||
20250318,115000,2284873200,28800,28800,28800,28800,41
|
||||
20250318,114900,2283692400,28800,28750,28800,28750,58
|
||||
20250318,114800,2282023650,28750,28750,28750,28750,5
|
||||
20250318,114700,2281879900,28700,28700,28700,28700,21
|
||||
20250318,114600,2281277200,28700,28800,28800,28700,214
|
||||
20250318,114500,2275125400,28700,28700,28700,28700,50
|
||||
20250318,114400,2273690400,28750,28750,28750,28750,13
|
||||
20250318,114300,2273316650,28750,28750,28750,28650,209
|
||||
20250318,114200,2267316050,28750,28700,28750,28700,102
|
||||
20250318,114100,2264388600,28700,28800,28800,28700,436
|
||||
20250318,114000,2251862750,28800,28700,28800,28700,605
|
||||
20250318,113900,2234461350,28700,28700,28700,28700,105
|
||||
20250318,113800,2231447850,28700,28700,28750,28700,81
|
||||
20250318,113700,2229122950,28700,28700,28750,28700,162
|
||||
20250318,113600,2224473450,28700,28750,28750,28700,230
|
||||
20250318,113500,2217862250,28800,28750,28800,28750,106
|
||||
20250318,113400,2214814700,28800,28850,28850,28750,586
|
||||
20250318,113300,2197959350,28750,28800,28800,28750,222
|
||||
20250318,113200,2191565850,28850,28800,28850,28750,518
|
||||
20250318,113100,2176644400,28800,28850,28900,28800,152
|
||||
20250318,113000,2172260250,28900,28850,28900,28850,560
|
||||
20250318,112900,2156103050,28850,28800,28850,28800,93
|
||||
20250318,112800,2153420050,28850,28750,28850,28750,227
|
||||
20250318,112700,2146875000,28800,28775,28850,28750,69
|
||||
20250318,112600,2144885725,28800,28800,28800,28800,189
|
||||
20250318,112500,2139442525,28800,28800,28800,28800,71
|
||||
20250318,112400,2137397725,28800,28750,28800,28700,1253
|
||||
20250318,112300,2101313725,28750,28750,28800,28750,178
|
||||
20250318,112200,2096193975,28750,28750,28750,28750,2
|
||||
20250318,112100,2096136475,28750,28750,28750,28750,207
|
||||
20250318,112000,2090185225,28750,28750,28750,28700,465
|
||||
20250318,111900,2076833125,28800,28750,28800,28750,83
|
||||
20250318,111800,2074445525,28750,28800,28800,28750,454
|
||||
20250318,111700,2061378275,28850,28800,28850,28800,261
|
||||
20250318,111600,2053858775,28800,28850,28850,28800,409
|
||||
20250318,111500,2042068750,28850,28850,28850,28850,29
|
||||
20250318,111400,2041232100,28850,28750,28850,28700,1698
|
||||
20250318,111300,1992347400,28750,28650,28750,28650,694
|
||||
20250318,111200,1972419950,28600,28600,28600,28600,426
|
||||
20250318,111100,1960236350,28650,28700,28700,28650,186
|
||||
20250318,111000,1954907400,28650,28700,28700,28650,3
|
||||
20250318,110900,1954821400,28700,28700,28700,28700,3
|
||||
20250318,110800,1954735300,28700,28750,28750,28650,1037
|
||||
20250318,110700,1924973900,28750,28700,28750,28700,75
|
||||
20250318,110600,1922818100,28750,28750,28750,28700,41
|
||||
20250318,110500,1921640450,28750,28700,28750,28700,197
|
||||
20250318,110400,1915980550,28750,28700,28750,28700,236
|
||||
20250318,110300,1909205825,28750,28750,28750,28750,186
|
||||
20250318,110200,1903858325,28700,28750,28750,28700,99
|
||||
20250318,110100,1901013475,28700,28700,28750,28700,1418
|
||||
20250318,110000,1860310600,28700,28650,28700,28600,131
|
||||
20250318,105900,1856556150,28650,28700,28700,28650,288
|
||||
20250318,105800,1848299850,28700,28700,28700,28650,127
|
||||
20250318,105700,1844658000,28700,28700,28700,28700,60
|
||||
20250318,105600,1842936000,28700,28700,28700,28700,27
|
||||
20250318,105500,1842161100,28700,28600,28700,28600,104
|
||||
20250318,105400,1839181800,28600,28600,28600,28600,130
|
||||
20250318,105300,1835463800,28650,28600,28650,28600,52
|
||||
20250318,105200,1833974250,28600,28650,28650,28600,2
|
||||
20250318,105100,1833917000,28650,28550,28650,28550,176
|
||||
20250318,105000,1828874900,28650,28550,28650,28550,306
|
||||
20250318,104900,1820133400,28700,28550,28700,28550,566
|
||||
20250318,104800,1803925200,28450,28500,28500,28450,223
|
||||
20250318,104700,1797571100,28450,28500,28500,28450,175
|
||||
20250318,104600,1792585700,28500,28450,28500,28400,215
|
||||
20250318,104500,1786475350,28450,28450,28450,28450,124
|
||||
20250318,104400,1782947550,28450,28450,28450,28450,58
|
||||
20250318,104300,1781297450,28400,28400,28425,28350,125
|
||||
20250318,104200,1777748850,28400,28400,28400,28400,139
|
||||
20250318,104100,1773801250,28400,28400,28400,28400,119
|
||||
20250318,104000,1770421650,28400,28400,28400,28375,16
|
||||
20250318,103900,1769967450,28400,28400,28400,28375,28
|
||||
20250318,103800,1769172550,28400,28400,28400,28350,194
|
||||
20250318,103700,1763669450,28400,28350,28400,28350,13
|
||||
20250318,103600,1763300850,28400,28400,28400,28400,0
|
||||
20250318,103500,1763300850,28400,28350,28400,28300,383
|
||||
20250318,103400,1752461400,28350,28300,28350,28300,464
|
||||
20250318,103300,1739307050,28350,28350,28350,28300,15
|
||||
20250318,103200,1738881900,28350,28350,28350,28350,346
|
||||
20250318,103100,1729072800,28350,28350,28350,28350,247
|
||||
20250318,103000,1722070350,28350,28300,28350,28300,69
|
||||
20250318,102900,1720114350,28300,28300,28300,28300,121
|
||||
20250318,102800,1716690050,28300,28300,28350,28300,88
|
||||
20250318,102700,1714198900,28300,28350,28350,28300,87
|
||||
20250318,102600,1711733700,28350,28400,28400,28350,103
|
||||
20250318,102500,1708813600,28350,28350,28400,28350,199
|
||||
20250318,102400,1703171700,28350,28350,28350,28350,33
|
||||
20250318,102300,1702236150,28350,28400,28400,28350,310
|
||||
20250318,102200,1693446850,28400,28400,28400,28350,46
|
||||
20250318,102100,1692142075,28350,28400,28400,28350,22
|
||||
20250318,102000,1691518025,28400,28450,28450,28400,1851
|
||||
20250318,101900,1638949025,28400,28400,28450,28400,298
|
||||
20250318,101800,1630485675,28400,28450,28450,28400,12
|
||||
20250318,101700,1630144825,28450,28450,28450,28450,9
|
||||
20250318,101600,1629888775,28450,28450,28450,28450,132
|
||||
20250318,101500,1626133375,28450,28450,28450,28400,159
|
||||
20250318,101400,1621609875,28450,28500,28500,28400,612
|
||||
20250318,101300,1604214275,28500,28500,28500,28500,12
|
||||
20250318,101200,1603872275,28500,28450,28500,28450,85
|
||||
20250318,101100,1601453275,28450,28475,28500,28450,139
|
||||
20250318,101000,1597498650,28475,28450,28500,28450,181
|
||||
20250318,100900,1592349125,28450,28500,28500,28450,179
|
||||
20250318,100800,1587256375,28500,28450,28500,28450,444
|
||||
20250318,100700,1574624225,28450,28500,28500,28450,72
|
||||
20250318,100600,1572573275,28550,28475,28550,28450,46
|
||||
20250318,100500,1571262700,28500,28500,28500,28500,3
|
||||
20250318,100400,1571177200,28500,28500,28500,28450,38
|
||||
20250318,100300,1570095550,28450,28450,28450,28450,400
|
||||
20250318,100200,1558715550,28450,28450,28450,28450,478
|
||||
20250318,100100,1545116450,28500,28550,28550,28450,711
|
||||
20250318,100000,1524870250,28500,28500,28550,28500,502
|
||||
20250318,095900,1510554200,28500,28550,28600,28500,370
|
||||
20250318,095800,1499997850,28550,28500,28550,28500,9
|
||||
20250318,095700,1499741000,28550,28500,28600,28500,667
|
||||
20250318,095600,1480698750,28500,28550,28550,28500,67
|
||||
20250318,095500,1478786650,28500,28500,28550,28500,1067
|
||||
20250318,095400,1448377000,28550,28550,28600,28550,353
|
||||
20250318,095300,1438298800,28550,28600,28600,28550,487
|
||||
20250318,095200,1424377350,28600,28600,28700,28600,182
|
||||
20250318,095100,1419171850,28600,28675,28700,28600,495
|
||||
20250318,095000,1404989100,28675,28600,28675,28600,76
|
||||
20250318,094900,1402811775,28600,28500,28600,28500,465
|
||||
20250318,094800,1389526050,28500,28500,28600,28500,981
|
||||
20250318,094700,1361480450,28500,28550,28600,28500,1031
|
||||
20250318,094600,1332056800,28550,28550,28600,28550,238
|
||||
20250318,094500,1325251800,28600,28600,28600,28550,133
|
||||
20250318,094400,1321449400,28600,28600,28650,28550,748
|
||||
20250318,094300,1300087700,28600,28550,28650,28550,48
|
||||
20250318,094200,1298716000,28650,28550,28650,28550,230
|
||||
20250318,094100,1292147400,28600,28600,28600,28600,263
|
||||
20250318,094000,1284625600,28600,28550,28675,28550,423
|
||||
20250318,093900,1272518775,28550,28550,28650,28550,229
|
||||
20250318,093800,1265970375,28550,28550,28600,28550,166
|
||||
20250318,093700,1261228575,28550,28500,28575,28500,483
|
||||
20250318,093600,1247454350,28500,28500,28600,28500,972
|
||||
20250318,093500,1219689450,28500,28550,28550,28500,2121
|
||||
20250318,093400,1159206350,28550,28550,28600,28550,877
|
||||
20250318,093300,1134167250,28550,28600,28600,28550,1031
|
||||
20250318,093200,1104729400,28550,28600,28650,28550,479
|
||||
20250318,093100,1091030000,28600,28625,28650,28550,640
|
||||
20250318,093000,1072728200,28650,28700,28700,28600,348
|
||||
20250318,092900,1062756550,28700,28700,28750,28700,1090
|
||||
20250318,092800,1031453550,28750,28750,28775,28700,383
|
||||
20250318,092700,1020447525,28750,28800,28800,28750,2719
|
||||
20250318,092600,942239475,28800,28750,28800,28700,1881
|
||||
20250318,092500,888091775,28750,28650,28750,28550,887
|
||||
20250318,092400,862685075,28700,28600,28800,28600,2978
|
||||
20250318,092300,777198225,28600,28350,28600,28350,1021
|
||||
20250318,092200,748152075,28350,28300,28350,28250,155
|
||||
20250318,092100,743765725,28300,28350,28350,28250,446
|
||||
20250318,092000,731142225,28350,28400,28400,28300,224
|
||||
20250318,091900,724789525,28400,28350,28400,28250,792
|
||||
20250318,091800,702385225,28350,28425,28450,28300,1450
|
||||
20250318,091700,661218850,28450,28500,28500,28450,808
|
||||
20250318,091600,638216025,28475,28450,28500,28450,389
|
||||
20250318,091500,627142625,28400,28350,28450,28350,588
|
||||
20250318,091400,610446725,28350,28300,28350,28300,687
|
||||
20250318,091300,590974675,28300,28300,28300,28250,658
|
||||
20250318,091200,572355225,28300,28275,28350,28200,472
|
||||
20250318,091100,559015000,28250,28150,28250,28100,2205
|
||||
20250318,091000,496969000,28150,28250,28300,28150,1486
|
||||
20250318,090900,455060100,28250,28300,28300,28200,1638
|
||||
20250318,090800,408784050,28300,28300,28300,28250,1135
|
||||
20250318,090700,376679200,28250,28250,28300,28250,498
|
||||
20250318,090600,362609050,28300,28300,28300,28250,1349
|
||||
20250318,090500,324451400,28300,28350,28350,28300,1156
|
||||
20250318,090400,291725875,28350,28450,28500,28300,3197
|
||||
20250318,090300,201108200,28500,28650,28650,28300,2958
|
||||
20250318,090200,116904350,28700,28700,28750,28650,1597
|
||||
20250318,090100,71105500,28750,28800,28800,28750,519
|
||||
20250318,090000,56178200,28750,28800,28800,28750,1947
|
||||
|
Reference in New Issue
Block a user