Update 2025-03-18 3772 candle_min
This commit is contained in:
780
466100/min/candle-20250318.csv
Normal file
780
466100/min/candle-20250318.csv
Normal file
@@ -0,0 +1,780 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,215800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,215700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,215600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,215500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,215400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,215300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,215200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,215100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,215000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,214900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,214800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,214700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,214600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,214500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,214400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,214300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,214200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,214100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,214000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,213900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,213800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,213700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,213600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,213500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,213400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,213300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,213200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,213100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,213000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,212900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,212800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,212700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,212600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,212500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,212400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,212300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,212200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,212100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,212000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,211900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,211800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,211700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,211600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,211500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,211400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,211300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,211200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,211100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,211000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,210900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,210800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,210700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,210600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,210500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,210400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,210300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,210200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,210100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,210000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,205900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,205800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,205700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,205600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,205500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,205400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,205300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,205200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,205100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,205000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,204900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,204800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,204700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,204600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,204500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,204400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,204300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,204200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,204100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,204000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,203900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,203800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,203700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,203600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,203500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,203400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,203300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,203200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,203100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,203000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,202900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,202800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,202700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,202600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,202500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,202400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,202300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,202200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,202100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,202000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,201900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,201800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,201700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,201600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,201500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,201400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,201300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,201200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,201100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,201000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,200900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,200800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,200700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,200600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,200500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,200400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,200300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,200200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,200100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,200000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,195900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,195800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,195700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,195600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,195500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,195400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,195300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,195200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,195100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,195000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,194900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,194800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,194700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,194600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,194500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,194400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,194300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,194200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,194100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,194000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,193900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,193800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,193700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,193600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,193500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,193400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,193300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,193200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,193100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,193000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,192900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,192800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,192700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,192600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,192500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,192400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,192300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,192200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,192100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,192000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,191900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,191800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,191700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,191600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,191500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,191400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,191300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,191200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,191100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,191000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,190900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,190800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,190700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,190600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,190500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,190400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,190300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,190200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,190100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,190000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,185900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,185800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,185700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,185600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,185500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,185400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,185300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,185200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,185100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,185000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,184900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,184800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,184700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,184600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,184500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,184400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,184300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,184200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,184100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,184000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,183900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,183800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,183700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,183600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,183500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,183400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,183300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,183200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,183100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,183000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,182900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,182800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,182700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,182600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,182500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,182400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,182300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,182200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,182100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,182000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,181900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,181800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,181700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,181600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,181500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,181400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,181300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,181200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,181100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,181000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,180900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,180800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,180700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,180600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,180500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,180400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,180300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,180200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,180100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,180000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,175900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,175800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,175700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,175600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,175500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,175400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,175300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,175200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,175100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,175000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,174900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,174800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,174700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,174600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,174500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,174400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,174300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,174200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,174100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,174000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,173900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,173800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,173700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,173600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,173500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,173400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,173300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,173200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,173100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,173000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,172900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,172800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,172700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,172600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,172500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,172400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,172300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,172200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,172100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,172000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,171900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,171800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,171700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,171600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,171500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,171400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,171300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,171200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,171100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,171000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,170900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,170800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,170700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,170600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,170500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,170400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,170300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,170200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,170100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,170000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,165900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,165800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,165700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,165600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,165500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,165400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,165300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,165200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,165100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,165000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,164900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,164800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,164700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,164600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,164500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,164400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,164300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,164200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,164100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,164000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,163900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,163800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,163700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,163600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,163500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,163400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,163300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,163200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,163100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,163000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,162900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,162800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,162700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,162600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,162500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,162400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,162300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,162200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,162100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,162000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,161900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,161800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,161700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,161600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,161500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,161400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,161300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,161200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,161100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,161000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,160900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,160800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,160700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,160600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,160500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,160400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,160300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,160200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,160100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,160000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,155900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,155800,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,155700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,155600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,155500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,155400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,155300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,155200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,155100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,155000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,154900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,154800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,154700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,154600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,154500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,154400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,154300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,154200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,154100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,154000,66130718550,21450,21450,21450,21450,0
|
||||
20250318,153900,66130718550,21450,21450,21450,21450,0
|
||||
20250318,153800,66130718550,21450,21450,21450,21450,0
|
||||
20250318,153700,66130718550,21450,21450,21450,21450,0
|
||||
20250318,153600,66130718550,21450,21450,21450,21450,0
|
||||
20250318,153500,66130718550,21450,21450,21450,21450,0
|
||||
20250318,153400,66130718550,21450,21450,21450,21450,0
|
||||
20250318,153300,66130718550,21450,21450,21450,21450,0
|
||||
20250318,153200,66130718550,21450,21450,21450,21450,0
|
||||
20250318,153100,66130718550,21450,21450,21450,21450,0
|
||||
20250318,153000,66130718550,21450,21450,21450,21450,45074
|
||||
20250318,152900,65163881250,21500,21500,21500,21500,0
|
||||
20250318,152800,65163881250,21500,21500,21500,21500,0
|
||||
20250318,152700,65163881250,21500,21500,21500,21500,0
|
||||
20250318,152600,65163881250,21500,21500,21500,21500,0
|
||||
20250318,152500,65163881250,21500,21500,21500,21500,0
|
||||
20250318,152400,65163881250,21500,21500,21500,21500,0
|
||||
20250318,152300,65163881250,21500,21500,21500,21500,0
|
||||
20250318,152200,65163881250,21500,21500,21500,21500,0
|
||||
20250318,152100,65163881250,21500,21500,21500,21500,0
|
||||
20250318,152000,65163881250,21500,21500,21500,21500,0
|
||||
20250318,151900,65163881250,21500,21400,21500,21350,16589
|
||||
20250318,151800,64808172225,21350,21300,21400,21250,10336
|
||||
20250318,151700,64587546600,21300,21300,21350,21250,6832
|
||||
20250318,151600,64442074050,21300,21300,21350,21250,14296
|
||||
20250318,151500,64137571500,21250,21250,21300,21200,4849
|
||||
20250318,151400,64034443025,21250,21200,21250,21200,9160
|
||||
20250318,151300,63839933675,21200,21250,21250,21200,4321
|
||||
20250318,151200,63748224775,21250,21200,21250,21200,1785
|
||||
20250318,151100,63710332300,21200,21250,21250,21200,4601
|
||||
20250318,151000,63612604300,21200,21250,21250,21200,4634
|
||||
20250318,150900,63514272875,21250,21250,21300,21200,7554
|
||||
20250318,150800,63353777875,21200,21250,21250,21200,5632
|
||||
20250318,150700,63234152825,21250,21300,21300,21200,4590
|
||||
20250318,150600,63136692775,21300,21300,21300,21200,10745
|
||||
20250318,150500,62908332075,21300,21300,21350,21250,5735
|
||||
20250318,150400,62786219525,21250,21250,21300,21250,3673
|
||||
20250318,150300,62708127225,21250,21300,21300,21250,5066
|
||||
20250318,150200,62600469875,21250,21250,21300,21250,6632
|
||||
20250318,150100,62459438850,21250,21300,21300,21250,7662
|
||||
20250318,150000,62296549000,21275,21350,21350,21250,9804
|
||||
20250318,145900,62087720050,21350,21400,21400,21300,7092
|
||||
20250318,145800,61936409775,21350,21450,21450,21300,16292
|
||||
20250318,145700,61588175425,21400,21400,21475,21400,8542
|
||||
20250318,145600,61405108600,21400,21525,21525,21400,8604
|
||||
20250318,145500,61220526425,21525,21550,21550,21500,9174
|
||||
20250318,145400,61023057950,21500,21450,21550,21450,6079
|
||||
20250318,145300,60892393450,21450,21400,21500,21350,7889
|
||||
20250318,145200,60723301300,21400,21550,21550,21400,20507
|
||||
20250318,145100,60283071875,21550,21550,21600,21500,16144
|
||||
20250318,145000,59935131025,21550,21550,21550,21450,19846
|
||||
20250318,144900,59508081050,21500,21600,21650,21500,31252
|
||||
20250318,144800,58834015100,21600,21500,21600,21450,56549
|
||||
20250318,144700,57615586750,21500,21400,21500,21400,31003
|
||||
20250318,144600,56950213525,21400,21300,21400,21300,25496
|
||||
20250318,144500,56405456875,21300,21300,21350,21250,4095
|
||||
20250318,144400,56318217200,21250,21200,21350,21175,21356
|
||||
20250318,144300,55864157050,21250,21250,21250,21150,5668
|
||||
20250318,144200,55743984200,21200,21250,21250,21200,2284
|
||||
20250318,144100,55695543850,21250,21200,21250,21200,2164
|
||||
20250318,144000,55649639725,21250,21100,21250,21100,11643
|
||||
20250318,143900,55403090075,21100,21100,21150,21100,1074
|
||||
20250318,143800,55380400225,21100,21150,21150,21100,2662
|
||||
20250318,143700,55324215275,21100,21100,21150,21100,2446
|
||||
20250318,143600,55272593400,21100,21150,21150,21050,12528
|
||||
20250318,143500,55008627550,21150,21150,21150,21100,766
|
||||
20250318,143400,54992430850,21150,21150,21150,21100,846
|
||||
20250318,143300,54974544400,21100,21100,21150,21050,908
|
||||
20250318,143200,54955377100,21100,21100,21125,21050,3245
|
||||
20250318,143100,54886936125,21100,21050,21100,21050,2972
|
||||
20250318,143000,54824254575,21100,21050,21100,21050,634
|
||||
20250318,142900,54810899025,21100,21050,21100,21050,1011
|
||||
20250318,142800,54789608675,21100,21050,21100,21050,1007
|
||||
20250318,142700,54768394550,21050,21050,21050,21000,2676
|
||||
20250318,142600,54712118000,21050,21000,21050,21000,2742
|
||||
20250318,142500,54654467000,21000,21050,21050,21000,2739
|
||||
20250318,142400,54596870075,21000,21050,21050,21000,10353
|
||||
20250318,142300,54378997475,21050,21050,21100,21050,3785
|
||||
20250318,142200,54299305400,21050,21050,21100,21050,1382
|
||||
20250318,142100,54270181700,21100,21100,21100,21050,2242
|
||||
20250318,142000,54222977350,21050,21100,21100,21050,2851
|
||||
20250318,141900,54162936000,21050,21100,21100,21050,5102
|
||||
20250318,141800,54055480700,21100,21050,21100,21050,2002
|
||||
20250318,141700,54013319750,21050,21100,21100,21050,4960
|
||||
20250318,141600,53908886275,21050,21100,21125,21050,8689
|
||||
20250318,141500,53725614425,21100,21200,21200,21050,11381
|
||||
20250318,141400,53485408175,21150,21200,21200,21150,2024
|
||||
20250318,141300,53442579425,21150,21150,21200,21100,4878
|
||||
20250318,141200,53339410025,21150,21200,21200,21150,1428
|
||||
20250318,141100,53309188325,21200,21150,21200,21150,1395
|
||||
20250318,141000,53279667525,21150,21200,21200,21100,1874
|
||||
20250318,140900,53240048475,21150,21200,21200,21100,2498
|
||||
20250318,140800,53187198925,21200,21150,21200,21100,3840
|
||||
20250318,140700,53106012625,21100,21150,21150,21100,4612
|
||||
20250318,140600,53008510975,21150,21200,21200,21150,3539
|
||||
20250318,140500,52933649525,21150,21150,21200,21150,1141
|
||||
20250318,140400,52909490950,21200,21150,21200,21150,2685
|
||||
20250318,140300,52852661025,21150,21200,21200,21150,987
|
||||
20250318,140200,52831753625,21200,21200,21250,21200,4427
|
||||
20250318,140100,52737881325,21250,21250,21250,21200,1173
|
||||
20250318,140000,52712983325,21250,21250,21250,21200,2957
|
||||
20250318,135900,52650194375,21250,21250,21250,21200,1761
|
||||
20250318,135800,52612798550,21200,21250,21300,21200,2477
|
||||
20250318,135700,52560208275,21300,21250,21300,21200,3052
|
||||
20250318,135600,52495300675,21300,21250,21300,21250,4192
|
||||
20250318,135500,52406126075,21250,21300,21300,21200,4660
|
||||
20250318,135400,52307113850,21300,21300,21300,21250,3982
|
||||
20250318,135300,52222380875,21300,21300,21300,21250,1193
|
||||
20250318,135200,52197003175,21250,21250,21300,21250,2942
|
||||
20250318,135100,52134408175,21250,21300,21300,21250,1018
|
||||
20250318,135000,52112757450,21250,21250,21300,21200,3405
|
||||
20250318,134900,52040398850,21250,21200,21250,21200,2242
|
||||
20250318,134800,51992817100,21200,21250,21250,21200,2906
|
||||
20250318,134700,51931158950,21250,21250,21300,21200,7818
|
||||
20250318,134600,51765023100,21275,21350,21350,21250,9711
|
||||
20250318,134500,51558141650,21350,21350,21400,21300,12506
|
||||
20250318,134400,51291167800,21350,21300,21350,21300,3112
|
||||
20250318,134300,51224776750,21300,21300,21300,21250,9912
|
||||
20250318,134200,51013735850,21300,21300,21300,21250,3128
|
||||
20250318,134100,50947152475,21300,21200,21300,21200,12828
|
||||
20250318,134000,50674347425,21250,21200,21250,21200,1216
|
||||
20250318,133900,50648529750,21200,21150,21250,21150,11098
|
||||
20250318,133800,50413208400,21150,21200,21200,21150,2056
|
||||
20250318,133700,50369648000,21150,21150,21200,21150,1230
|
||||
20250318,133600,50343592600,21175,21200,21200,21150,1306
|
||||
20250318,133500,50315906425,21200,21200,21200,21150,1830
|
||||
20250318,133400,50277152525,21200,21150,21200,21100,2411
|
||||
20250318,133300,50226161925,21150,21150,21200,21150,1136
|
||||
20250318,133200,50202134175,21150,21100,21200,21100,1390
|
||||
20250318,133100,50172738625,21100,21200,21200,21100,2215
|
||||
20250318,133000,50125926675,21200,21100,21250,21100,9916
|
||||
20250318,132900,49916033475,21100,21100,21150,21100,1457
|
||||
20250318,132800,49885281125,21100,21075,21150,21050,1540
|
||||
20250318,132700,49852806825,21050,21100,21100,21050,1543
|
||||
20250318,132600,49820254875,21050,21100,21100,21050,2181
|
||||
20250318,132500,49774264675,21150,21150,21150,21100,2311
|
||||
20250318,132400,49725425450,21100,21100,21150,21100,6099
|
||||
20250318,132300,49596727100,21100,21100,21150,21050,2880
|
||||
20250318,132200,49535974250,21150,21150,21150,21050,1715
|
||||
20250318,132100,49499778800,21150,21100,21150,21100,1326
|
||||
20250318,132000,49471787175,21100,21075,21100,21050,3595
|
||||
20250318,131900,49395965575,21050,21050,21100,21050,1846
|
||||
20250318,131800,49357061825,21050,21100,21100,21050,4369
|
||||
20250318,131700,49265039575,21100,21100,21150,21050,3433
|
||||
20250318,131600,49192604100,21100,21100,21150,21100,1411
|
||||
20250318,131500,49162818550,21100,21150,21150,21100,767
|
||||
20250318,131400,49146601900,21150,21150,21150,21100,1284
|
||||
20250318,131300,49119479600,21150,21100,21150,21100,2372
|
||||
20250318,131200,49069326525,21100,21150,21150,21100,1644
|
||||
20250318,131100,49034566125,21150,21100,21150,21100,513
|
||||
20250318,131000,49023740525,21100,21100,21100,21050,806
|
||||
20250318,130900,49006751350,21100,21100,21100,21050,956
|
||||
20250318,130800,48986580200,21100,21100,21150,21100,5519
|
||||
20250318,130700,48870119950,21100,21100,21150,21100,1203
|
||||
20250318,130600,48844716300,21150,21150,21150,21100,1450
|
||||
20250318,130500,48814079500,21150,21150,21200,21100,2424
|
||||
20250318,130400,48762842025,21200,21200,21200,21100,1490
|
||||
20250318,130300,48731280325,21150,21150,21200,21100,2179
|
||||
20250318,130200,48685201250,21100,21150,21150,21100,686
|
||||
20250318,130100,48670718400,21150,21150,21150,21100,2255
|
||||
20250318,130000,48623099225,21150,21250,21250,21100,15258
|
||||
20250318,125900,48300033575,21250,21200,21250,21200,3891
|
||||
20250318,125800,48217388575,21200,21200,21250,21175,16961
|
||||
20250318,125700,47857803725,21200,21200,21200,21150,1802
|
||||
20250318,125600,47819606825,21200,21200,21200,21150,2416
|
||||
20250318,125500,47768457175,21200,21175,21200,21150,1474
|
||||
20250318,125400,47737217750,21150,21150,21200,21150,4250
|
||||
20250318,125300,47647290800,21150,21100,21150,21100,5635
|
||||
20250318,125200,47528119550,21100,21150,21150,21100,1167
|
||||
20250318,125100,47503462500,21150,21100,21150,21100,7213
|
||||
20250318,125000,47351259350,21100,21100,21100,21050,242
|
||||
20250318,124900,47346156450,21100,21100,21100,21050,1243
|
||||
20250318,124800,47319936750,21100,21100,21100,21050,725
|
||||
20250318,124700,47304644700,21100,21100,21100,21050,3694
|
||||
20250318,124600,47226703500,21100,21050,21100,21050,1067
|
||||
20250318,124500,47204202450,21050,21100,21100,21050,198
|
||||
20250318,124400,47200033250,21100,21050,21100,21050,1245
|
||||
20250318,124300,47173800625,21100,21100,21100,21050,2553
|
||||
20250318,124200,47119970175,21100,21050,21100,21050,2493
|
||||
20250318,124100,47067439000,21050,21000,21050,21000,1625
|
||||
20250318,124000,47033271425,21000,21075,21075,21000,936
|
||||
20250318,123900,47013570800,21050,21100,21100,21050,6204
|
||||
20250318,123800,46882969925,21100,21050,21100,21050,407
|
||||
20250318,123700,46874400525,21050,21075,21100,21050,668
|
||||
20250318,123600,46860322375,21050,21100,21100,21050,1765
|
||||
20250318,123500,46823126500,21100,21100,21100,21050,629
|
||||
20250318,123400,46809873125,21100,21100,21100,21050,404
|
||||
20250318,123300,46801349400,21100,21100,21100,21050,1371
|
||||
20250318,123200,46772453650,21050,21100,21100,21050,531
|
||||
20250318,123100,46761257450,21050,21050,21100,21050,971
|
||||
20250318,123000,46740788400,21100,21100,21100,21050,714
|
||||
20250318,122900,46725751200,21050,21100,21100,21050,628
|
||||
20250318,122800,46712507325,21100,21100,21100,21050,1913
|
||||
20250318,122700,46672180275,21050,21100,21100,21050,1648
|
||||
20250318,122600,46637477825,21100,21100,21100,21050,412
|
||||
20250318,122500,46628795325,21100,21050,21100,21000,3997
|
||||
20250318,122400,46544652800,21000,21050,21050,21000,2964
|
||||
20250318,122300,46482315250,21050,21000,21050,21000,1013
|
||||
20250318,122200,46461019100,21000,21025,21050,21000,227
|
||||
20250318,122100,46456243825,21000,21025,21050,21000,1976
|
||||
20250318,122000,46414729275,21050,21050,21050,21000,621
|
||||
20250318,121900,46401676825,21000,21000,21050,21000,837
|
||||
20250318,121800,46384072575,21050,21050,21050,21000,738
|
||||
20250318,121700,46368538925,21050,21000,21050,21000,1861
|
||||
20250318,121600,46329452225,21000,21050,21050,21000,663
|
||||
20250318,121500,46315525375,21000,21000,21000,21000,1489
|
||||
20250318,121400,46284256375,21000,21000,21050,21000,1044
|
||||
20250318,121300,46262304850,21000,21000,21050,21000,1979
|
||||
20250318,121200,46220741250,21000,21050,21050,21000,1278
|
||||
20250318,121100,46193902300,21000,21000,21050,21000,491
|
||||
20250318,121000,46183583525,21000,21000,21050,21000,560
|
||||
20250318,120900,46171818175,21000,21000,21000,20950,1278
|
||||
20250318,120800,46144985175,21000,21050,21050,21000,4546
|
||||
20250318,120700,46049503725,21000,21000,21050,21000,1970
|
||||
20250318,120600,46008129575,21050,21050,21050,21000,250
|
||||
20250318,120500,46002872025,21050,21050,21050,21000,712
|
||||
20250318,120400,45987885425,21000,21000,21050,21000,1421
|
||||
20250318,120300,45958044325,21000,21000,21000,20950,1962
|
||||
20250318,120200,45916842475,21000,21000,21000,20950,2659
|
||||
20250318,120100,45861004475,21000,20950,21000,20950,447
|
||||
20250318,120000,45851627750,20950,21000,21000,20950,466
|
||||
20250318,115900,45841864600,21000,21000,21000,20950,1087
|
||||
20250318,115800,45819072175,20950,21000,21000,20950,1402
|
||||
20250318,115700,45789661825,20950,21000,21000,20950,2793
|
||||
20250318,115600,45731054825,21000,21000,21000,20950,3013
|
||||
20250318,115500,45667930475,21000,20950,21000,20950,1893
|
||||
20250318,115400,45628271875,20950,20950,20950,20900,3122
|
||||
20250318,115300,45562905525,20950,20950,20950,20900,1436
|
||||
20250318,115200,45532830750,20900,20900,20950,20900,2514
|
||||
20250318,115100,45480248150,20950,20900,20950,20900,2841
|
||||
20250318,115000,45420830100,20900,21000,21000,20900,1591
|
||||
20250318,114900,45387500625,20975,20950,20975,20900,2632
|
||||
20250318,114800,45332398100,20950,21000,21050,20950,7501
|
||||
20250318,114700,45175129800,21000,21000,21000,20950,2942
|
||||
20250318,114600,45113352225,21000,20950,21000,20950,669
|
||||
20250318,114500,45099326225,20950,21000,21000,20950,1137
|
||||
20250318,114400,45075477625,21000,20950,21000,20950,1275
|
||||
20250318,114300,45048739225,20950,20950,21000,20950,2099
|
||||
20250318,114200,45004710150,21000,20950,21000,20950,548
|
||||
20250318,114100,44993219650,20950,20950,21000,20950,1289
|
||||
20250318,114000,44966215000,20950,20950,21000,20950,550
|
||||
20250318,113900,44954687000,20950,20950,21000,20900,3055
|
||||
20250318,113800,44890682550,20950,20950,20950,20900,649
|
||||
20250318,113700,44877099300,20950,20950,20950,20900,5864
|
||||
20250318,113600,44754309225,20950,20900,20950,20900,4699
|
||||
20250318,113500,44656042200,20900,20975,21000,20900,19347
|
||||
20250318,113400,44250765550,21000,21000,21000,20950,1537
|
||||
20250318,113300,44218511650,21000,21050,21050,21000,8756
|
||||
20250318,113200,44034595250,21050,21000,21050,21000,2388
|
||||
20250318,113100,43984389200,21050,21050,21050,21000,3061
|
||||
20250318,113000,43920092600,21050,21000,21050,21000,8849
|
||||
20250318,112900,43734261250,21050,21050,21050,21000,9030
|
||||
20250318,112800,43544275850,21050,21050,21100,21050,1814
|
||||
20250318,112700,43506086550,21100,21050,21100,21050,1435
|
||||
20250318,112600,43475862900,21100,21100,21125,21050,1516
|
||||
20250318,112500,43443889550,21100,21100,21100,21050,5638
|
||||
20250318,112400,43324982600,21100,21100,21100,21050,2108
|
||||
20250318,112300,43280595000,21050,21075,21100,21050,2704
|
||||
20250318,112200,43223616000,21100,21100,21100,21050,4071
|
||||
20250318,112100,43137838950,21100,21075,21100,21050,1873
|
||||
20250318,112000,43098347050,21075,21100,21150,21075,4044
|
||||
20250318,111900,43013012400,21100,21150,21150,21100,1136
|
||||
20250318,111800,42989018775,21100,21150,21150,21100,4782
|
||||
20250318,111700,42887904025,21150,21150,21150,21100,830
|
||||
20250318,111600,42870367425,21150,21100,21150,21100,5030
|
||||
20250318,111500,42764084775,21100,21050,21150,21050,7473
|
||||
20250318,111400,42606408075,21050,21050,21075,21000,3344
|
||||
20250318,111300,42536017375,21050,21100,21100,21050,1614
|
||||
20250318,111200,42502042375,21050,21050,21100,21000,2195
|
||||
20250318,111100,42455844825,21000,21050,21050,21000,1124
|
||||
20250318,111000,42432196225,21050,21050,21100,21050,5428
|
||||
20250318,110900,42317906700,21050,21100,21100,21050,616
|
||||
20250318,110800,42304922200,21100,21050,21100,21050,684
|
||||
20250318,110700,42290513850,21050,21050,21100,21000,2069
|
||||
20250318,110600,42246967000,21050,21050,21075,21050,1124
|
||||
20250318,110500,42223305800,21050,21000,21075,21000,1504
|
||||
20250318,110400,42191647000,21000,21050,21100,21000,3708
|
||||
20250318,110300,42113615350,21050,21050,21050,21025,414
|
||||
20250318,110200,42104900750,21050,21050,21100,21000,1793
|
||||
20250318,110100,42067164900,21000,21050,21050,21000,1168
|
||||
20250318,110000,42042602475,21050,21050,21050,21000,3112
|
||||
20250318,105900,41977178025,21050,21025,21050,21000,1488
|
||||
20250318,105800,41945902675,21000,21050,21050,21000,1339
|
||||
20250318,105700,41917719550,21050,21050,21050,21000,946
|
||||
20250318,105600,41897819300,21050,21050,21050,21000,1744
|
||||
20250318,105500,41861161125,21050,21050,21075,21000,1308
|
||||
20250318,105400,41833635075,21050,21025,21100,21000,3664
|
||||
20250318,105300,41756544800,21025,21050,21050,21000,1813
|
||||
20250318,105200,41718438425,21000,21000,21050,21000,1981
|
||||
20250318,105100,41676808975,21050,21050,21100,21000,2897
|
||||
20250318,105000,41615870125,21050,21100,21100,21000,7738
|
||||
20250318,104900,41453090225,21100,21050,21100,21000,4011
|
||||
20250318,104800,41368607775,21000,21050,21050,21000,2196
|
||||
20250318,104700,41322399625,21050,21050,21050,21000,2949
|
||||
20250318,104600,41260346075,21050,21050,21100,21000,6880
|
||||
20250318,104500,41115519125,21100,21050,21100,21000,8500
|
||||
20250318,104400,40936553225,21050,21000,21050,20950,7559
|
||||
20250318,104300,40777805775,20950,20950,21000,20950,2158
|
||||
20250318,104200,40732542525,21000,20950,21000,20950,2482
|
||||
20250318,104100,40680542925,21000,20950,21000,20950,4744
|
||||
20250318,104000,40581136975,21000,20950,21000,20950,2833
|
||||
20250318,103900,40521783925,20950,21000,21000,20950,6491
|
||||
20250318,103800,40385758650,21000,21000,21000,20950,3597
|
||||
20250318,103700,40310235550,21000,21000,21000,20950,2482
|
||||
20250318,103600,40258124750,21000,20950,21000,20950,1773
|
||||
20250318,103500,40220935325,20950,21050,21050,20950,9599
|
||||
20250318,103400,40019541750,21050,21000,21050,20950,8533
|
||||
20250318,103300,39840384850,21000,21000,21050,20950,5953
|
||||
20250318,103200,39715384700,20950,21000,21000,20950,2019
|
||||
20250318,103100,39673055600,21000,21000,21000,20950,2337
|
||||
20250318,103000,39624034800,20950,20950,21000,20950,4957
|
||||
20250318,102900,39520143300,20950,20900,20950,20900,6490
|
||||
20250318,102800,39384240200,20950,21000,21000,20850,33474
|
||||
20250318,102700,38683947375,21000,20900,21000,20900,4115
|
||||
20250318,102600,38597735500,20900,20900,20950,20850,10070
|
||||
20250318,102500,38387441275,20850,21000,21000,20850,39449
|
||||
20250318,102400,37562476825,20950,20975,21000,20950,4992
|
||||
20250318,102300,37457823850,21000,21000,21000,20950,6251
|
||||
20250318,102200,37326576200,21000,21050,21050,21000,3715
|
||||
20250318,102100,37248544650,21050,21000,21050,21000,1843
|
||||
20250318,102000,37209799925,21000,21050,21050,21000,3933
|
||||
20250318,101900,37127059325,21050,20950,21050,20950,3871
|
||||
20250318,101800,37045809650,20950,21000,21000,20950,2861
|
||||
20250318,101700,36985795675,21000,21000,21000,20950,4509
|
||||
20250318,101600,36891173500,21000,20975,21000,20950,7948
|
||||
20250318,101500,36724645050,20950,21000,21000,20950,2985
|
||||
20250318,101400,36662073725,21000,20950,21000,20950,3258
|
||||
20250318,101300,36593699225,20950,21000,21000,20950,3395
|
||||
20250318,101200,36522526750,20950,21000,21050,20950,6532
|
||||
20250318,101100,36385374700,21050,21050,21100,21000,10423
|
||||
20250318,101000,36166469200,21000,21050,21100,21000,3160
|
||||
20250318,100900,36100004100,21050,21075,21100,21000,9158
|
||||
20250318,100800,35907213925,21100,21050,21100,21050,6255
|
||||
20250318,100700,35775336700,21050,21050,21100,21000,9691
|
||||
20250318,100600,35571485350,21050,21000,21050,20950,5692
|
||||
20250318,100500,35452007075,21000,21000,21050,21000,13089
|
||||
20250318,100400,35177048250,21050,21025,21050,21000,13892
|
||||
20250318,100300,34885295125,21000,21100,21100,21000,7142
|
||||
20250318,100200,34735141075,21050,21100,21100,21050,6563
|
||||
20250318,100100,34596979300,21050,21100,21150,21050,6249
|
||||
20250318,100000,34465253475,21150,21100,21150,21100,4283
|
||||
20250318,095900,34374841825,21100,21125,21150,21100,6029
|
||||
20250318,095800,34247596375,21100,21100,21150,21100,3207
|
||||
20250318,095700,34179916425,21100,21150,21175,21100,6935
|
||||
20250318,095600,34033393275,21150,21200,21200,21150,5337
|
||||
20250318,095500,33920495275,21175,21200,21250,21150,1953
|
||||
20250318,095400,33879106500,21200,21150,21250,21150,7907
|
||||
20250318,095300,33711571275,21150,21250,21250,21150,3575
|
||||
20250318,095200,33635800125,21200,21200,21250,21150,6168
|
||||
20250318,095100,33504984050,21200,21250,21300,21200,13505
|
||||
20250318,095000,33218300875,21250,21250,21300,21200,12539
|
||||
20250318,094900,32951795650,21250,21250,21250,21200,2878
|
||||
20250318,094800,32890747675,21200,21200,21250,21150,10440
|
||||
20250318,094700,32669352350,21200,21175,21200,21150,3389
|
||||
20250318,094600,32597580925,21200,21200,21200,21150,1399
|
||||
20250318,094500,32567975075,21150,21200,21200,21150,3289
|
||||
20250318,094400,32498351425,21200,21200,21200,21150,4227
|
||||
20250318,094300,32408930175,21200,21200,21200,21100,8634
|
||||
20250318,094200,32226316300,21150,21100,21200,21100,4575
|
||||
20250318,094100,32129569700,21100,21150,21200,21100,12586
|
||||
20250318,094000,31863366975,21150,21200,21250,21150,14073
|
||||
20250318,093900,31565100175,21200,21200,21250,21150,7536
|
||||
20250318,093800,31405270950,21150,21050,21200,21050,13429
|
||||
20250318,093700,31121417575,21050,21100,21100,21050,6766
|
||||
20250318,093600,30978690275,21100,21100,21150,21050,11683
|
||||
20250318,093500,30732192925,21050,21000,21100,20950,21399
|
||||
20250318,093400,30282459500,21000,20850,21000,20850,20371
|
||||
20250318,093300,29856357000,20850,20900,20950,20850,18287
|
||||
20250318,093200,29474949700,20900,20950,21000,20850,51738
|
||||
20250318,093100,28392505950,20950,21050,21050,20950,28586
|
||||
20250318,093000,27792602100,21000,21000,21050,21000,12434
|
||||
20250318,092900,27531411250,21000,21000,21050,21000,9472
|
||||
20250318,092800,27332461850,21050,21050,21100,21000,6756
|
||||
20250318,092700,27190375025,21050,21100,21150,21000,21701
|
||||
20250318,092600,26733193975,21150,21150,21200,21100,10795
|
||||
20250318,092500,26505134800,21150,21100,21200,21050,15350
|
||||
20250318,092400,26180894575,21100,21100,21100,21050,5991
|
||||
20250318,092300,26054645425,21050,21050,21100,21000,22729
|
||||
20250318,092200,25576426375,21050,21050,21100,21000,38050
|
||||
20250318,092100,24776285325,21100,21100,21150,21050,12502
|
||||
20250318,092000,24512727675,21100,21200,21200,21100,8828
|
||||
20250318,091900,24326196100,21150,21150,21250,21050,29067
|
||||
20250318,091800,23712455100,21150,21300,21300,21100,38416
|
||||
20250318,091700,22897792675,21300,21200,21300,21200,15572
|
||||
20250318,091600,22566838700,21250,21250,21300,21200,26909
|
||||
20250318,091500,21995386625,21300,21150,21300,21100,20599
|
||||
20250318,091400,21558529325,21150,21150,21150,21100,17770
|
||||
20250318,091300,21182945600,21150,21150,21200,21050,39767
|
||||
20250318,091200,20342578225,21150,21000,21150,20950,35806
|
||||
20250318,091100,19588153500,20950,20900,21000,20850,39859
|
||||
20250318,091000,18754629325,20950,20850,20950,20800,33562
|
||||
20250318,090900,18055131100,20850,20900,20950,20750,74942
|
||||
20250318,090800,16492542675,20950,21100,21150,20900,46442
|
||||
20250318,090700,15517132950,21100,21000,21100,20950,54494
|
||||
20250318,090600,14372639775,21050,21000,21100,20900,59584
|
||||
20250318,090500,13121511675,21000,21200,21250,20900,114747
|
||||
20250318,090400,10703649075,21250,21200,21400,21150,78663
|
||||
20250318,090300,9033072600,21200,21350,21400,21200,91697
|
||||
20250318,090200,7083101250,21350,21750,21750,21300,121495
|
||||
20250318,090100,4464413775,21700,22000,22000,21700,80249
|
||||
20250318,090000,2710652625,22000,22200,22250,21950,122287
|
||||
|
Reference in New Issue
Block a user