Update 2025-03-18 3772 candle_min
This commit is contained in:
782
473980/min/candle-20250318.csv
Normal file
782
473980/min/candle-20250318.csv
Normal file
@@ -0,0 +1,782 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,220000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,215900,966794475,20600,20600,20600,20600,0
|
||||
20250318,215800,966794475,20600,20600,20600,20600,0
|
||||
20250318,215700,966794475,20600,20600,20600,20600,0
|
||||
20250318,215600,966794475,20600,20600,20600,20600,0
|
||||
20250318,215500,966794475,20600,20600,20600,20600,0
|
||||
20250318,215400,966794475,20600,20600,20600,20600,0
|
||||
20250318,215300,966794475,20600,20600,20600,20600,0
|
||||
20250318,215200,966794475,20600,20600,20600,20600,0
|
||||
20250318,215100,966794475,20600,20600,20600,20600,0
|
||||
20250318,215000,966794475,20600,20600,20600,20600,0
|
||||
20250318,214900,966794475,20600,20600,20600,20600,0
|
||||
20250318,214800,966794475,20600,20600,20600,20600,0
|
||||
20250318,214700,966794475,20600,20600,20600,20600,0
|
||||
20250318,214600,966794475,20600,20600,20600,20600,0
|
||||
20250318,214500,966794475,20600,20600,20600,20600,0
|
||||
20250318,214400,966794475,20600,20600,20600,20600,0
|
||||
20250318,214300,966794475,20600,20600,20600,20600,0
|
||||
20250318,214200,966794475,20600,20600,20600,20600,0
|
||||
20250318,214100,966794475,20600,20600,20600,20600,0
|
||||
20250318,214000,966794475,20600,20600,20600,20600,0
|
||||
20250318,213900,966794475,20600,20600,20600,20600,0
|
||||
20250318,213800,966794475,20600,20600,20600,20600,0
|
||||
20250318,213700,966794475,20600,20600,20600,20600,0
|
||||
20250318,213600,966794475,20600,20600,20600,20600,0
|
||||
20250318,213500,966794475,20600,20600,20600,20600,0
|
||||
20250318,213400,966794475,20600,20600,20600,20600,0
|
||||
20250318,213300,966794475,20600,20600,20600,20600,0
|
||||
20250318,213200,966794475,20600,20600,20600,20600,0
|
||||
20250318,213100,966794475,20600,20600,20600,20600,0
|
||||
20250318,213000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,212900,966794475,20600,20600,20600,20600,0
|
||||
20250318,212800,966794475,20600,20600,20600,20600,0
|
||||
20250318,212700,966794475,20600,20600,20600,20600,0
|
||||
20250318,212600,966794475,20600,20600,20600,20600,0
|
||||
20250318,212500,966794475,20600,20600,20600,20600,0
|
||||
20250318,212400,966794475,20600,20600,20600,20600,0
|
||||
20250318,212300,966794475,20600,20600,20600,20600,0
|
||||
20250318,212200,966794475,20600,20600,20600,20600,0
|
||||
20250318,212100,966794475,20600,20600,20600,20600,0
|
||||
20250318,212000,966794475,20600,20600,20600,20600,0
|
||||
20250318,211900,966794475,20600,20600,20600,20600,0
|
||||
20250318,211800,966794475,20600,20600,20600,20600,0
|
||||
20250318,211700,966794475,20600,20600,20600,20600,0
|
||||
20250318,211600,966794475,20600,20600,20600,20600,0
|
||||
20250318,211500,966794475,20600,20600,20600,20600,0
|
||||
20250318,211400,966794475,20600,20600,20600,20600,0
|
||||
20250318,211300,966794475,20600,20600,20600,20600,0
|
||||
20250318,211200,966794475,20600,20600,20600,20600,0
|
||||
20250318,211100,966794475,20600,20600,20600,20600,0
|
||||
20250318,211000,966794475,20600,20600,20600,20600,0
|
||||
20250318,210900,966794475,20600,20600,20600,20600,0
|
||||
20250318,210800,966794475,20600,20600,20600,20600,0
|
||||
20250318,210700,966794475,20600,20600,20600,20600,0
|
||||
20250318,210600,966794475,20600,20600,20600,20600,0
|
||||
20250318,210500,966794475,20600,20600,20600,20600,0
|
||||
20250318,210400,966794475,20600,20600,20600,20600,0
|
||||
20250318,210300,966794475,20600,20600,20600,20600,0
|
||||
20250318,210200,966794475,20600,20600,20600,20600,0
|
||||
20250318,210100,966794475,20600,20600,20600,20600,0
|
||||
20250318,210000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,205900,966794475,20600,20600,20600,20600,0
|
||||
20250318,205800,966794475,20600,20600,20600,20600,0
|
||||
20250318,205700,966794475,20600,20600,20600,20600,0
|
||||
20250318,205600,966794475,20600,20600,20600,20600,0
|
||||
20250318,205500,966794475,20600,20600,20600,20600,0
|
||||
20250318,205400,966794475,20600,20600,20600,20600,0
|
||||
20250318,205300,966794475,20600,20600,20600,20600,0
|
||||
20250318,205200,966794475,20600,20600,20600,20600,0
|
||||
20250318,205100,966794475,20600,20600,20600,20600,0
|
||||
20250318,205000,966794475,20600,20600,20600,20600,0
|
||||
20250318,204900,966794475,20600,20600,20600,20600,0
|
||||
20250318,204800,966794475,20600,20600,20600,20600,0
|
||||
20250318,204700,966794475,20600,20600,20600,20600,0
|
||||
20250318,204600,966794475,20600,20600,20600,20600,0
|
||||
20250318,204500,966794475,20600,20600,20600,20600,0
|
||||
20250318,204400,966794475,20600,20600,20600,20600,0
|
||||
20250318,204300,966794475,20600,20600,20600,20600,0
|
||||
20250318,204200,966794475,20600,20600,20600,20600,0
|
||||
20250318,204100,966794475,20600,20600,20600,20600,0
|
||||
20250318,204000,966794475,20600,20600,20600,20600,0
|
||||
20250318,203900,966794475,20600,20600,20600,20600,0
|
||||
20250318,203800,966794475,20600,20600,20600,20600,0
|
||||
20250318,203700,966794475,20600,20600,20600,20600,0
|
||||
20250318,203600,966794475,20600,20600,20600,20600,0
|
||||
20250318,203500,966794475,20600,20600,20600,20600,0
|
||||
20250318,203400,966794475,20600,20600,20600,20600,0
|
||||
20250318,203300,966794475,20600,20600,20600,20600,0
|
||||
20250318,203200,966794475,20600,20600,20600,20600,0
|
||||
20250318,203100,966794475,20600,20600,20600,20600,0
|
||||
20250318,203000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,202900,966794475,20600,20600,20600,20600,0
|
||||
20250318,202800,966794475,20600,20600,20600,20600,0
|
||||
20250318,202700,966794475,20600,20600,20600,20600,0
|
||||
20250318,202600,966794475,20600,20600,20600,20600,0
|
||||
20250318,202500,966794475,20600,20600,20600,20600,0
|
||||
20250318,202400,966794475,20600,20600,20600,20600,0
|
||||
20250318,202300,966794475,20600,20600,20600,20600,0
|
||||
20250318,202200,966794475,20600,20600,20600,20600,0
|
||||
20250318,202100,966794475,20600,20600,20600,20600,0
|
||||
20250318,202000,966794475,20600,20600,20600,20600,0
|
||||
20250318,201900,966794475,20600,20600,20600,20600,0
|
||||
20250318,201800,966794475,20600,20600,20600,20600,0
|
||||
20250318,201700,966794475,20600,20600,20600,20600,0
|
||||
20250318,201600,966794475,20600,20600,20600,20600,0
|
||||
20250318,201500,966794475,20600,20600,20600,20600,0
|
||||
20250318,201400,966794475,20600,20600,20600,20600,0
|
||||
20250318,201300,966794475,20600,20600,20600,20600,0
|
||||
20250318,201200,966794475,20600,20600,20600,20600,0
|
||||
20250318,201100,966794475,20600,20600,20600,20600,0
|
||||
20250318,201000,966794475,20600,20600,20600,20600,0
|
||||
20250318,200900,966794475,20600,20600,20600,20600,0
|
||||
20250318,200800,966794475,20600,20600,20600,20600,0
|
||||
20250318,200700,966794475,20600,20600,20600,20600,0
|
||||
20250318,200600,966794475,20600,20600,20600,20600,0
|
||||
20250318,200500,966794475,20600,20600,20600,20600,0
|
||||
20250318,200400,966794475,20600,20600,20600,20600,0
|
||||
20250318,200300,966794475,20600,20600,20600,20600,0
|
||||
20250318,200200,966794475,20600,20600,20600,20600,0
|
||||
20250318,200100,966794475,20600,20600,20600,20600,0
|
||||
20250318,200000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,195900,966794475,20600,20600,20600,20600,0
|
||||
20250318,195800,966794475,20600,20600,20600,20600,0
|
||||
20250318,195700,966794475,20600,20600,20600,20600,0
|
||||
20250318,195600,966794475,20600,20600,20600,20600,0
|
||||
20250318,195500,966794475,20600,20600,20600,20600,0
|
||||
20250318,195400,966794475,20600,20600,20600,20600,0
|
||||
20250318,195300,966794475,20600,20600,20600,20600,0
|
||||
20250318,195200,966794475,20600,20600,20600,20600,0
|
||||
20250318,195100,966794475,20600,20600,20600,20600,0
|
||||
20250318,195000,966794475,20600,20600,20600,20600,0
|
||||
20250318,194900,966794475,20600,20600,20600,20600,0
|
||||
20250318,194800,966794475,20600,20600,20600,20600,0
|
||||
20250318,194700,966794475,20600,20600,20600,20600,0
|
||||
20250318,194600,966794475,20600,20600,20600,20600,0
|
||||
20250318,194500,966794475,20600,20600,20600,20600,0
|
||||
20250318,194400,966794475,20600,20600,20600,20600,0
|
||||
20250318,194300,966794475,20600,20600,20600,20600,0
|
||||
20250318,194200,966794475,20600,20600,20600,20600,0
|
||||
20250318,194100,966794475,20600,20600,20600,20600,0
|
||||
20250318,194000,966794475,20600,20600,20600,20600,0
|
||||
20250318,193900,966794475,20600,20600,20600,20600,0
|
||||
20250318,193800,966794475,20600,20600,20600,20600,0
|
||||
20250318,193700,966794475,20600,20600,20600,20600,0
|
||||
20250318,193600,966794475,20600,20600,20600,20600,0
|
||||
20250318,193500,966794475,20600,20600,20600,20600,0
|
||||
20250318,193400,966794475,20600,20600,20600,20600,0
|
||||
20250318,193300,966794475,20600,20600,20600,20600,0
|
||||
20250318,193200,966794475,20600,20600,20600,20600,0
|
||||
20250318,193100,966794475,20600,20600,20600,20600,0
|
||||
20250318,193000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,192900,966794475,20600,20600,20600,20600,0
|
||||
20250318,192800,966794475,20600,20600,20600,20600,0
|
||||
20250318,192700,966794475,20600,20600,20600,20600,0
|
||||
20250318,192600,966794475,20600,20600,20600,20600,0
|
||||
20250318,192500,966794475,20600,20600,20600,20600,0
|
||||
20250318,192400,966794475,20600,20600,20600,20600,0
|
||||
20250318,192300,966794475,20600,20600,20600,20600,0
|
||||
20250318,192200,966794475,20600,20600,20600,20600,0
|
||||
20250318,192100,966794475,20600,20600,20600,20600,0
|
||||
20250318,192000,966794475,20600,20600,20600,20600,0
|
||||
20250318,191900,966794475,20600,20600,20600,20600,0
|
||||
20250318,191800,966794475,20600,20600,20600,20600,0
|
||||
20250318,191700,966794475,20600,20600,20600,20600,0
|
||||
20250318,191600,966794475,20600,20600,20600,20600,0
|
||||
20250318,191500,966794475,20600,20600,20600,20600,0
|
||||
20250318,191400,966794475,20600,20600,20600,20600,0
|
||||
20250318,191300,966794475,20600,20600,20600,20600,0
|
||||
20250318,191200,966794475,20600,20600,20600,20600,0
|
||||
20250318,191100,966794475,20600,20600,20600,20600,0
|
||||
20250318,191000,966794475,20600,20600,20600,20600,0
|
||||
20250318,190900,966794475,20600,20600,20600,20600,0
|
||||
20250318,190800,966794475,20600,20600,20600,20600,0
|
||||
20250318,190700,966794475,20600,20600,20600,20600,0
|
||||
20250318,190600,966794475,20600,20600,20600,20600,0
|
||||
20250318,190500,966794475,20600,20600,20600,20600,0
|
||||
20250318,190400,966794475,20600,20600,20600,20600,0
|
||||
20250318,190300,966794475,20600,20600,20600,20600,0
|
||||
20250318,190200,966794475,20600,20600,20600,20600,0
|
||||
20250318,190100,966794475,20600,20600,20600,20600,0
|
||||
20250318,190000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,185900,966794475,20600,20600,20600,20600,0
|
||||
20250318,185800,966794475,20600,20600,20600,20600,0
|
||||
20250318,185700,966794475,20600,20600,20600,20600,0
|
||||
20250318,185600,966794475,20600,20600,20600,20600,0
|
||||
20250318,185500,966794475,20600,20600,20600,20600,0
|
||||
20250318,185400,966794475,20600,20600,20600,20600,0
|
||||
20250318,185300,966794475,20600,20600,20600,20600,0
|
||||
20250318,185200,966794475,20600,20600,20600,20600,0
|
||||
20250318,185100,966794475,20600,20600,20600,20600,0
|
||||
20250318,185000,966794475,20600,20600,20600,20600,0
|
||||
20250318,184900,966794475,20600,20600,20600,20600,0
|
||||
20250318,184800,966794475,20600,20600,20600,20600,0
|
||||
20250318,184700,966794475,20600,20600,20600,20600,0
|
||||
20250318,184600,966794475,20600,20600,20600,20600,0
|
||||
20250318,184500,966794475,20600,20600,20600,20600,0
|
||||
20250318,184400,966794475,20600,20600,20600,20600,0
|
||||
20250318,184300,966794475,20600,20600,20600,20600,0
|
||||
20250318,184200,966794475,20600,20600,20600,20600,0
|
||||
20250318,184100,966794475,20600,20600,20600,20600,0
|
||||
20250318,184000,966794475,20600,20600,20600,20600,0
|
||||
20250318,183900,966794475,20600,20600,20600,20600,0
|
||||
20250318,183800,966794475,20600,20600,20600,20600,0
|
||||
20250318,183700,966794475,20600,20600,20600,20600,0
|
||||
20250318,183600,966794475,20600,20600,20600,20600,0
|
||||
20250318,183500,966794475,20600,20600,20600,20600,0
|
||||
20250318,183400,966794475,20600,20600,20600,20600,0
|
||||
20250318,183300,966794475,20600,20600,20600,20600,0
|
||||
20250318,183200,966794475,20600,20600,20600,20600,0
|
||||
20250318,183100,966794475,20600,20600,20600,20600,0
|
||||
20250318,183000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,182900,966794475,20600,20600,20600,20600,0
|
||||
20250318,182800,966794475,20600,20600,20600,20600,0
|
||||
20250318,182700,966794475,20600,20600,20600,20600,0
|
||||
20250318,182600,966794475,20600,20600,20600,20600,0
|
||||
20250318,182500,966794475,20600,20600,20600,20600,0
|
||||
20250318,182400,966794475,20600,20600,20600,20600,0
|
||||
20250318,182300,966794475,20600,20600,20600,20600,0
|
||||
20250318,182200,966794475,20600,20600,20600,20600,0
|
||||
20250318,182100,966794475,20600,20600,20600,20600,0
|
||||
20250318,182000,966794475,20600,20600,20600,20600,0
|
||||
20250318,181900,966794475,20600,20600,20600,20600,0
|
||||
20250318,181800,966794475,20600,20600,20600,20600,0
|
||||
20250318,181700,966794475,20600,20600,20600,20600,0
|
||||
20250318,181600,966794475,20600,20600,20600,20600,0
|
||||
20250318,181500,966794475,20600,20600,20600,20600,0
|
||||
20250318,181400,966794475,20600,20600,20600,20600,0
|
||||
20250318,181300,966794475,20600,20600,20600,20600,0
|
||||
20250318,181200,966794475,20600,20600,20600,20600,0
|
||||
20250318,181100,966794475,20600,20600,20600,20600,0
|
||||
20250318,181000,966794475,20600,20600,20600,20600,0
|
||||
20250318,180900,966794475,20600,20600,20600,20600,0
|
||||
20250318,180800,966794475,20600,20600,20600,20600,0
|
||||
20250318,180700,966794475,20600,20600,20600,20600,0
|
||||
20250318,180600,966794475,20600,20600,20600,20600,0
|
||||
20250318,180500,966794475,20600,20600,20600,20600,0
|
||||
20250318,180400,966794475,20600,20600,20600,20600,0
|
||||
20250318,180300,966794475,20600,20600,20600,20600,0
|
||||
20250318,180200,966794475,20600,20600,20600,20600,0
|
||||
20250318,180100,966794475,20600,20600,20600,20600,0
|
||||
20250318,180000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,175900,966794475,20600,20600,20600,20600,0
|
||||
20250318,175800,966794475,20600,20600,20600,20600,0
|
||||
20250318,175700,966794475,20600,20600,20600,20600,0
|
||||
20250318,175600,966794475,20600,20600,20600,20600,0
|
||||
20250318,175500,966794475,20600,20600,20600,20600,0
|
||||
20250318,175400,966794475,20600,20600,20600,20600,0
|
||||
20250318,175300,966794475,20600,20600,20600,20600,0
|
||||
20250318,175200,966794475,20600,20600,20600,20600,0
|
||||
20250318,175100,966794475,20600,20600,20600,20600,0
|
||||
20250318,175000,966794475,20600,20600,20600,20600,0
|
||||
20250318,174900,966794475,20600,20600,20600,20600,0
|
||||
20250318,174800,966794475,20600,20600,20600,20600,0
|
||||
20250318,174700,966794475,20600,20600,20600,20600,0
|
||||
20250318,174600,966794475,20600,20600,20600,20600,0
|
||||
20250318,174500,966794475,20600,20600,20600,20600,0
|
||||
20250318,174400,966794475,20600,20600,20600,20600,0
|
||||
20250318,174300,966794475,20600,20600,20600,20600,0
|
||||
20250318,174200,966794475,20600,20600,20600,20600,0
|
||||
20250318,174100,966794475,20600,20600,20600,20600,0
|
||||
20250318,174000,966794475,20600,20600,20600,20600,0
|
||||
20250318,173900,966794475,20600,20600,20600,20600,0
|
||||
20250318,173800,966794475,20600,20600,20600,20600,0
|
||||
20250318,173700,966794475,20600,20600,20600,20600,0
|
||||
20250318,173600,966794475,20600,20600,20600,20600,0
|
||||
20250318,173500,966794475,20600,20600,20600,20600,0
|
||||
20250318,173400,966794475,20600,20600,20600,20600,0
|
||||
20250318,173300,966794475,20600,20600,20600,20600,0
|
||||
20250318,173200,966794475,20600,20600,20600,20600,0
|
||||
20250318,173100,966794475,20600,20600,20600,20600,0
|
||||
20250318,173000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,172900,966794475,20600,20600,20600,20600,0
|
||||
20250318,172800,966794475,20600,20600,20600,20600,0
|
||||
20250318,172700,966794475,20600,20600,20600,20600,0
|
||||
20250318,172600,966794475,20600,20600,20600,20600,0
|
||||
20250318,172500,966794475,20600,20600,20600,20600,0
|
||||
20250318,172400,966794475,20600,20600,20600,20600,0
|
||||
20250318,172300,966794475,20600,20600,20600,20600,0
|
||||
20250318,172200,966794475,20600,20600,20600,20600,0
|
||||
20250318,172100,966794475,20600,20600,20600,20600,0
|
||||
20250318,172000,966794475,20600,20600,20600,20600,0
|
||||
20250318,171900,966794475,20600,20600,20600,20600,0
|
||||
20250318,171800,966794475,20600,20600,20600,20600,0
|
||||
20250318,171700,966794475,20600,20600,20600,20600,0
|
||||
20250318,171600,966794475,20600,20600,20600,20600,0
|
||||
20250318,171500,966794475,20600,20600,20600,20600,0
|
||||
20250318,171400,966794475,20600,20600,20600,20600,0
|
||||
20250318,171300,966794475,20600,20600,20600,20600,0
|
||||
20250318,171200,966794475,20600,20600,20600,20600,0
|
||||
20250318,171100,966794475,20600,20600,20600,20600,0
|
||||
20250318,171000,966794475,20600,20600,20600,20600,0
|
||||
20250318,170900,966794475,20600,20600,20600,20600,0
|
||||
20250318,170800,966794475,20600,20600,20600,20600,0
|
||||
20250318,170700,966794475,20600,20600,20600,20600,0
|
||||
20250318,170600,966794475,20600,20600,20600,20600,0
|
||||
20250318,170500,966794475,20600,20600,20600,20600,0
|
||||
20250318,170400,966794475,20600,20600,20600,20600,0
|
||||
20250318,170300,966794475,20600,20600,20600,20600,0
|
||||
20250318,170200,966794475,20600,20600,20600,20600,0
|
||||
20250318,170100,966794475,20600,20600,20600,20600,0
|
||||
20250318,170000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,165900,966794475,20600,20600,20600,20600,0
|
||||
20250318,165800,966794475,20600,20600,20600,20600,0
|
||||
20250318,165700,966794475,20600,20600,20600,20600,0
|
||||
20250318,165600,966794475,20600,20600,20600,20600,0
|
||||
20250318,165500,966794475,20600,20600,20600,20600,0
|
||||
20250318,165400,966794475,20600,20600,20600,20600,0
|
||||
20250318,165300,966794475,20600,20600,20600,20600,0
|
||||
20250318,165200,966794475,20600,20600,20600,20600,0
|
||||
20250318,165100,966794475,20600,20600,20600,20600,0
|
||||
20250318,165000,966794475,20600,20600,20600,20600,0
|
||||
20250318,164900,966794475,20600,20600,20600,20600,0
|
||||
20250318,164800,966794475,20600,20600,20600,20600,0
|
||||
20250318,164700,966794475,20600,20600,20600,20600,0
|
||||
20250318,164600,966794475,20600,20600,20600,20600,0
|
||||
20250318,164500,966794475,20600,20600,20600,20600,0
|
||||
20250318,164400,966794475,20600,20600,20600,20600,0
|
||||
20250318,164300,966794475,20600,20600,20600,20600,0
|
||||
20250318,164200,966794475,20600,20600,20600,20600,0
|
||||
20250318,164100,966794475,20600,20600,20600,20600,0
|
||||
20250318,164000,966794475,20600,20600,20600,20600,0
|
||||
20250318,163900,966794475,20600,20600,20600,20600,0
|
||||
20250318,163800,966794475,20600,20600,20600,20600,0
|
||||
20250318,163700,966794475,20600,20600,20600,20600,0
|
||||
20250318,163600,966794475,20600,20600,20600,20600,0
|
||||
20250318,163500,966794475,20600,20600,20600,20600,0
|
||||
20250318,163400,966794475,20600,20600,20600,20600,0
|
||||
20250318,163300,966794475,20600,20600,20600,20600,0
|
||||
20250318,163200,966794475,20600,20600,20600,20600,0
|
||||
20250318,163100,966794475,20600,20600,20600,20600,0
|
||||
20250318,163000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,162900,966794475,20600,20600,20600,20600,0
|
||||
20250318,162800,966794475,20600,20600,20600,20600,0
|
||||
20250318,162700,966794475,20600,20600,20600,20600,0
|
||||
20250318,162600,966794475,20600,20600,20600,20600,0
|
||||
20250318,162500,966794475,20600,20600,20600,20600,0
|
||||
20250318,162400,966794475,20600,20600,20600,20600,0
|
||||
20250318,162300,966794475,20600,20600,20600,20600,0
|
||||
20250318,162200,966794475,20600,20600,20600,20600,0
|
||||
20250318,162100,966794475,20600,20600,20600,20600,0
|
||||
20250318,162000,966794475,20600,20600,20600,20600,0
|
||||
20250318,161900,966794475,20600,20600,20600,20600,0
|
||||
20250318,161800,966794475,20600,20600,20600,20600,0
|
||||
20250318,161700,966794475,20600,20600,20600,20600,0
|
||||
20250318,161600,966794475,20600,20600,20600,20600,0
|
||||
20250318,161500,966794475,20600,20600,20600,20600,0
|
||||
20250318,161400,966794475,20600,20600,20600,20600,0
|
||||
20250318,161300,966794475,20600,20600,20600,20600,0
|
||||
20250318,161200,966794475,20600,20600,20600,20600,0
|
||||
20250318,161100,966794475,20600,20600,20600,20600,0
|
||||
20250318,161000,966794475,20600,20600,20600,20600,0
|
||||
20250318,160900,966794475,20600,20600,20600,20600,0
|
||||
20250318,160800,966794475,20600,20600,20600,20600,0
|
||||
20250318,160700,966794475,20600,20600,20600,20600,0
|
||||
20250318,160600,966794475,20600,20600,20600,20600,0
|
||||
20250318,160500,966794475,20600,20600,20600,20600,0
|
||||
20250318,160400,966794475,20600,20600,20600,20600,0
|
||||
20250318,160300,966794475,20600,20600,20600,20600,0
|
||||
20250318,160200,966794475,20600,20600,20600,20600,0
|
||||
20250318,160100,966794475,20600,20600,20600,20600,0
|
||||
20250318,160000,966794475,20600,20600,20600,20600,1088
|
||||
20250318,155900,966794475,20600,20600,20600,20600,0
|
||||
20250318,155800,966794475,20600,20600,20600,20600,0
|
||||
20250318,155700,966794475,20600,20600,20600,20600,0
|
||||
20250318,155600,966794475,20600,20600,20600,20600,0
|
||||
20250318,155500,966794475,20600,20600,20600,20600,0
|
||||
20250318,155400,966794475,20600,20600,20600,20600,0
|
||||
20250318,155300,966794475,20600,20600,20600,20600,0
|
||||
20250318,155200,966794475,20600,20600,20600,20600,0
|
||||
20250318,155100,966794475,20600,20600,20600,20600,0
|
||||
20250318,155000,966794475,20600,20600,20600,20600,0
|
||||
20250318,154900,966794475,20600,20600,20600,20600,0
|
||||
20250318,154800,966794475,20600,20600,20600,20600,0
|
||||
20250318,154700,966794475,20600,20600,20600,20600,0
|
||||
20250318,154600,966794475,20600,20600,20600,20600,0
|
||||
20250318,154500,966794475,20600,20600,20600,20600,0
|
||||
20250318,154400,966794475,20600,20600,20600,20600,0
|
||||
20250318,154300,966794475,20600,20600,20600,20600,0
|
||||
20250318,154200,966794475,20600,20600,20600,20600,0
|
||||
20250318,154100,966794475,20600,20600,20600,20600,0
|
||||
20250318,154000,966794475,20600,20600,20600,20600,0
|
||||
20250318,153900,966794475,20600,20600,20600,20600,0
|
||||
20250318,153800,966794475,20600,20600,20600,20600,0
|
||||
20250318,153700,966794475,20600,20600,20600,20600,0
|
||||
20250318,153600,966794475,20600,20600,20600,20600,0
|
||||
20250318,153500,966794475,20600,20600,20600,20600,0
|
||||
20250318,153400,966794475,20600,20600,20600,20600,0
|
||||
20250318,153300,966794475,20600,20600,20600,20600,0
|
||||
20250318,153200,966794475,20600,20600,20600,20600,0
|
||||
20250318,153100,966794475,20600,20600,20600,20600,0
|
||||
20250318,153000,966794475,20600,20600,20600,20600,2176
|
||||
20250318,152900,944381675,20650,20650,20650,20650,0
|
||||
20250318,152800,944381675,20650,20650,20650,20650,0
|
||||
20250318,152700,944381675,20650,20650,20650,20650,0
|
||||
20250318,152600,944381675,20650,20650,20650,20650,0
|
||||
20250318,152500,944381675,20650,20650,20650,20650,0
|
||||
20250318,152400,944381675,20650,20650,20650,20650,0
|
||||
20250318,152300,944381675,20650,20650,20650,20650,0
|
||||
20250318,152200,944381675,20650,20650,20650,20650,0
|
||||
20250318,152100,944381675,20650,20650,20650,20650,0
|
||||
20250318,152000,944381675,20650,20650,20650,20650,0
|
||||
20250318,151900,944381675,20650,20650,20650,20650,15
|
||||
20250318,151800,944071925,20650,20650,20650,20650,102
|
||||
20250318,151700,941965625,20650,20600,20650,20600,43
|
||||
20250318,151600,941079225,20650,20600,20650,20600,891
|
||||
20250318,151500,922723075,20600,20550,20600,20500,534
|
||||
20250318,151400,911761675,20550,20550,20550,20550,85
|
||||
20250318,151300,910014925,20600,20550,20600,20500,183
|
||||
20250318,151200,906254825,20550,20550,20550,20500,1379
|
||||
20250318,151100,877963825,20600,20550,20600,20550,320
|
||||
20250318,151000,871387675,20550,20550,20550,20550,288
|
||||
20250318,150900,865469275,20550,20550,20550,20550,82
|
||||
20250318,150800,863784175,20550,20550,20550,20550,128
|
||||
20250318,150700,861153775,20550,20550,20600,20550,384
|
||||
20250318,150600,853262425,20550,20550,20550,20550,11
|
||||
20250318,150500,853036375,20550,20550,20550,20550,4
|
||||
20250318,150400,852954175,20600,20500,20600,20500,7
|
||||
20250318,150300,852810475,20550,20550,20550,20550,4
|
||||
20250318,150200,852728275,20500,20550,20550,20500,101
|
||||
20250318,150100,850657725,20500,20550,20550,20500,8
|
||||
20250318,150000,850493575,20500,20550,20600,20500,452
|
||||
20250318,145900,841216975,20550,20550,20550,20550,4
|
||||
20250318,145800,841134775,20550,20550,20550,20500,8
|
||||
20250318,145700,840970625,20550,20500,20550,20500,17
|
||||
20250318,145600,840621525,20550,20550,20550,20500,53
|
||||
20250318,145500,839532725,20550,20500,20550,20500,12
|
||||
20250318,145400,839286325,20550,20550,20550,20500,3
|
||||
20250318,145300,839224725,20550,20550,20550,20550,221
|
||||
20250318,145200,834683175,20550,20500,20550,20500,27
|
||||
20250318,145100,834129625,20550,20550,20550,20550,5
|
||||
20250318,145000,834026875,20550,20500,20550,20500,17
|
||||
20250318,144900,833678325,20550,20550,20550,20550,4
|
||||
20250318,144800,833596125,20550,20600,20600,20550,4
|
||||
20250318,144700,833513825,20550,20550,20550,20550,123
|
||||
20250318,144600,830986175,20500,20550,20550,20500,3
|
||||
20250318,144500,830924575,20600,20550,20600,20550,5
|
||||
20250318,144400,830821775,20500,20600,20600,20500,13
|
||||
20250318,144300,830555025,20550,20500,20550,20500,148
|
||||
20250318,144200,827514025,20550,20500,20550,20450,1134
|
||||
20250318,144100,804251175,20500,20500,20500,20500,10
|
||||
20250318,144000,804046175,20500,20550,20550,20450,1432
|
||||
20250318,143900,774693575,20500,20500,20500,20500,5
|
||||
20250318,143800,774591075,20500,20550,20550,20500,9
|
||||
20250318,143700,774406425,20500,20500,20500,20500,115
|
||||
20250318,143600,772048925,20550,20500,20550,20500,29
|
||||
20250318,143500,771454225,20500,20550,20550,20500,31
|
||||
20250318,143400,770817225,20550,20500,20550,20500,14
|
||||
20250318,143300,770529875,20550,20500,20550,20500,204
|
||||
20250318,143200,766337875,20550,20550,20550,20550,3
|
||||
20250318,143100,766276225,20500,20550,20550,20500,3
|
||||
20250318,143000,766214625,20550,20500,20550,20500,7
|
||||
20250318,142900,766070975,20500,20500,20500,20500,29
|
||||
20250318,142800,765476475,20550,20500,20550,20500,5
|
||||
20250318,142700,765373775,20500,20500,20500,20500,5
|
||||
20250318,142600,765271275,20550,20550,20550,20550,3
|
||||
20250318,142500,765209625,20500,20500,20500,20500,6
|
||||
20250318,142400,765086625,20500,20550,20550,20500,21
|
||||
20250318,142300,764655975,20550,20550,20550,20550,172
|
||||
20250318,142200,761121375,20550,20600,20600,20550,417
|
||||
20250318,142100,752549825,20600,20550,20600,20550,13
|
||||
20250318,142000,752282625,20550,20600,20600,20550,15
|
||||
20250318,141900,751974225,20600,20600,20600,20600,0
|
||||
20250318,141800,751974225,20600,20550,20600,20550,7
|
||||
20250318,141700,751830225,20600,20550,20600,20550,15
|
||||
20250318,141600,751521425,20550,20600,20600,20550,10
|
||||
20250318,141500,751315775,20550,20550,20550,20550,0
|
||||
20250318,141400,751315775,20550,20600,20600,20550,33
|
||||
20250318,141300,750636175,20550,20550,20550,20550,1
|
||||
20250318,141200,750615625,20600,20600,20600,20600,0
|
||||
20250318,141100,750615625,20600,20550,20600,20550,26
|
||||
20250318,141000,750081175,20600,20600,20600,20600,1
|
||||
20250318,140900,750060575,20600,20550,20600,20550,14
|
||||
20250318,140800,749772225,20550,20600,20600,20550,19
|
||||
20250318,140700,749381025,20600,20550,20600,20550,11
|
||||
20250318,140600,749154775,20500,20600,20600,20500,3714
|
||||
20250318,140500,672687225,20600,20600,20650,20600,279
|
||||
20250318,140400,666939675,20650,20650,20650,20600,36
|
||||
20250318,140300,666197775,20650,20600,20650,20600,118
|
||||
20250318,140200,663766075,20600,20600,20600,20600,10
|
||||
20250318,140100,663560075,20650,20650,20650,20650,962
|
||||
20250318,140000,643694775,20650,20650,20650,20650,7
|
||||
20250318,135900,643550225,20700,20650,20700,20650,32
|
||||
20250318,135800,642888025,20650,20650,20650,20650,8
|
||||
20250318,135700,642722825,20700,20700,20700,20700,8
|
||||
20250318,135600,642557225,20650,20650,20650,20650,4
|
||||
20250318,135500,642474625,20700,20700,20700,20700,3
|
||||
20250318,135400,642412525,20650,20650,20650,20650,2
|
||||
20250318,135300,642371225,20650,20700,20700,20650,10
|
||||
20250318,135200,642164575,20650,20700,20700,20650,7
|
||||
20250318,135100,642019925,20700,20700,20700,20700,5
|
||||
20250318,135000,641916425,20650,20700,20700,20650,21
|
||||
20250318,134900,641481775,20650,20700,20700,20650,14
|
||||
20250318,134800,641192525,20650,20700,20700,20650,128
|
||||
20250318,134700,638545925,20700,20700,20700,20650,408
|
||||
20250318,134600,630100575,20650,20650,20650,20650,5
|
||||
20250318,134500,629997325,20700,20700,20700,20700,4
|
||||
20250318,134400,629914525,20650,20650,20650,20650,6
|
||||
20250318,134300,629790625,20650,20700,20700,20650,8
|
||||
20250318,134200,629625275,20700,20700,20700,20700,0
|
||||
20250318,134100,629625275,20700,20700,20700,20700,0
|
||||
20250318,134000,629625275,20700,20650,20700,20650,14
|
||||
20250318,133900,629336025,20650,20650,20650,20650,1
|
||||
20250318,133800,629315375,20700,20700,20700,20700,3
|
||||
20250318,133700,629253275,20650,20650,20650,20650,16
|
||||
20250318,133600,628922875,20700,20700,20700,20700,4
|
||||
20250318,133500,628840075,20650,20650,20650,20650,8
|
||||
20250318,133400,628674875,20700,20650,20700,20650,37
|
||||
20250318,133300,627910675,20700,20700,20700,20700,0
|
||||
20250318,133200,627910675,20700,20650,20700,20650,74
|
||||
20250318,133100,626382425,20650,20650,20650,20650,11
|
||||
20250318,133000,626155275,20700,20700,20700,20700,3
|
||||
20250318,132900,626093175,20650,20700,20700,20650,112
|
||||
20250318,132800,623779175,20700,20600,20700,20600,15
|
||||
20250318,132700,623469425,20650,20650,20650,20650,18
|
||||
20250318,132600,623097725,20650,20650,20700,20650,101
|
||||
20250318,132500,621011925,20700,20700,20700,20700,10
|
||||
20250318,132400,620804925,20650,20650,20650,20650,5
|
||||
20250318,132300,620701675,20650,20650,20650,20650,0
|
||||
20250318,132200,620701675,20650,20600,20650,20600,10
|
||||
20250318,132100,620495475,20600,20600,20600,20600,4
|
||||
20250318,132000,620413075,20600,20650,20650,20600,14
|
||||
20250318,131900,620124525,20600,20600,20600,20600,0
|
||||
20250318,131800,620124525,20600,20650,20650,20600,8
|
||||
20250318,131700,619959575,20600,20600,20600,20600,7
|
||||
20250318,131600,619815375,20650,20650,20650,20650,4
|
||||
20250318,131500,619732775,20650,20650,20650,20650,0
|
||||
20250318,131400,619732775,20650,20650,20650,20650,4
|
||||
20250318,131300,619650175,20600,20600,20600,20600,8
|
||||
20250318,131200,619485375,20650,20650,20650,20650,14
|
||||
20250318,131100,619196275,20650,20650,20650,20650,0
|
||||
20250318,131000,619196275,20650,20650,20650,20650,0
|
||||
20250318,130900,619196275,20650,20600,20650,20600,8
|
||||
20250318,130800,619031325,20600,20600,20600,20600,6
|
||||
20250318,130700,618907725,20650,20650,20650,20650,4
|
||||
20250318,130600,618825125,20600,20600,20600,20600,4
|
||||
20250318,130500,618742725,20650,20650,20650,20600,5
|
||||
20250318,130400,618639525,20650,20600,20650,20600,307
|
||||
20250318,130300,612300325,20650,20600,20650,20600,62
|
||||
20250318,130200,611020275,20600,20600,20600,20600,0
|
||||
20250318,130100,611020275,20600,20650,20650,20600,4
|
||||
20250318,130000,610937725,20650,20650,20650,20650,0
|
||||
20250318,125900,610937725,20650,20600,20650,20600,10
|
||||
20250318,125800,610731525,20650,20650,20650,20650,0
|
||||
20250318,125700,610731525,20650,20650,20650,20650,4
|
||||
20250318,125600,610648925,20700,20700,20700,20700,0
|
||||
20250318,125500,610648925,20700,20600,20700,20600,105
|
||||
20250318,125400,608478175,20600,20600,20600,20600,4
|
||||
20250318,125300,608395775,20600,20650,20650,20600,7
|
||||
20250318,125200,608251425,20650,20650,20650,20650,1
|
||||
20250318,125100,608230775,20650,20650,20650,20650,5
|
||||
20250318,125000,608127525,20600,20600,20600,20600,12
|
||||
20250318,124900,607880325,20650,20650,20650,20650,3
|
||||
20250318,124800,607818375,20600,20600,20600,20600,0
|
||||
20250318,124700,607818375,20600,20650,20650,20600,8
|
||||
20250318,124600,607653375,20600,20600,20650,20600,100
|
||||
20250318,124500,605588725,20650,20650,20650,20650,4
|
||||
20250318,124400,605506125,20600,20600,20600,20600,4
|
||||
20250318,124300,605423725,20650,20650,20650,20600,7
|
||||
20250318,124200,605279225,20600,20600,20600,20600,40
|
||||
20250318,124100,604455225,20600,20650,20650,20600,15
|
||||
20250318,124000,604146075,20650,20650,20650,20650,107
|
||||
20250318,123900,601936525,20650,20600,20650,20600,5
|
||||
20250318,123800,601833375,20650,20600,20650,20600,7
|
||||
20250318,123700,601689025,20600,20600,20600,20600,0
|
||||
20250318,123600,601689025,20600,20650,20650,20600,10
|
||||
20250318,123500,601482825,20600,20600,20600,20600,5
|
||||
20250318,123400,601379825,20650,20650,20650,20650,3
|
||||
20250318,123300,601317875,20650,20650,20650,20650,0
|
||||
20250318,123200,601317875,20650,20600,20650,20600,1082
|
||||
20250318,123100,579028525,20600,20600,20600,20600,1
|
||||
20250318,123000,579007925,20650,20650,20650,20650,4
|
||||
20250318,122900,578925325,20600,20600,20600,20600,0
|
||||
20250318,122800,578925325,20600,20600,20650,20600,84
|
||||
20250318,122700,577194775,20600,20600,20600,20600,6
|
||||
20250318,122600,577071175,20650,20650,20650,20650,123
|
||||
20250318,122500,574531225,20600,20600,20600,20600,4
|
||||
20250318,122400,574448825,20650,20600,20650,20600,4
|
||||
20250318,122300,574366275,20600,20600,20600,20600,14
|
||||
20250318,122200,574077875,20600,20650,20650,20600,9
|
||||
20250318,122100,573892225,20600,20600,20600,20600,0
|
||||
20250318,122000,573892225,20600,20650,20650,20600,4
|
||||
20250318,121900,573809675,20650,20625,20650,20600,83
|
||||
20250318,121800,572099725,20625,20650,20650,20625,10
|
||||
20250318,121700,571893400,20650,20650,20650,20650,1
|
||||
20250318,121600,571872750,20650,20650,20650,20625,24
|
||||
20250318,121500,571377275,20625,20625,20625,20625,0
|
||||
20250318,121400,571377275,20625,20650,20650,20625,10
|
||||
20250318,121300,571170925,20625,20625,20625,20625,5
|
||||
20250318,121200,571067800,20625,20650,20650,20625,23
|
||||
20250318,121100,570593350,20625,20625,20625,20625,0
|
||||
20250318,121000,570593350,20625,20650,20650,20625,7
|
||||
20250318,120900,570448900,20625,20650,20650,20625,9
|
||||
20250318,120800,570263250,20625,20650,20650,20625,32
|
||||
20250318,120700,569603225,20650,20625,20650,20625,9
|
||||
20250318,120600,569417500,20600,20600,20600,20600,11
|
||||
20250318,120500,569190900,20650,20600,20650,20600,306
|
||||
20250318,120400,562887150,20600,20600,20600,20600,0
|
||||
20250318,120300,562887150,20600,20650,20650,20600,7
|
||||
20250318,120200,562742800,20600,20600,20600,20600,0
|
||||
20250318,120100,562742800,20600,20650,20650,20600,4
|
||||
20250318,120000,562660250,20600,20650,20650,20600,17
|
||||
20250318,115900,562309750,20600,20650,20650,20600,24
|
||||
20250318,115800,561815025,20625,20625,20625,20625,1
|
||||
20250318,115700,561794400,20625,20650,20650,20625,7
|
||||
20250318,115600,561649950,20650,20675,20675,20650,102
|
||||
20250318,115500,559543625,20700,20700,20700,20700,3
|
||||
20250318,115400,559481525,20675,20650,20675,20650,5
|
||||
20250318,115300,559378175,20650,20650,20650,20650,5
|
||||
20250318,115200,559274925,20650,20650,20675,20650,32
|
||||
20250318,115100,558614000,20600,20675,20675,20600,1463
|
||||
20250318,115000,528410475,20650,20675,20675,20650,148
|
||||
20250318,114900,525354150,20700,20700,20700,20700,3
|
||||
20250318,114800,525292050,20675,20675,20675,20675,4
|
||||
20250318,114700,525209350,20700,20675,20700,20675,59
|
||||
20250318,114600,523988225,20675,20675,20675,20675,1
|
||||
20250318,114500,523967550,20675,20700,20700,20675,8
|
||||
20250318,114400,523802050,20700,20700,20700,20700,0
|
||||
20250318,114300,523802050,20700,20650,20700,20650,4
|
||||
20250318,114200,523719300,20675,20675,20675,20675,10
|
||||
20250318,114100,523512550,20700,20700,20700,20700,3
|
||||
20250318,114000,523450450,20650,20650,20650,20650,0
|
||||
20250318,113900,523450450,20650,20700,20700,20650,8
|
||||
20250318,113800,523285025,20675,20675,20675,20675,7
|
||||
20250318,113700,523140300,20700,20700,20700,20700,0
|
||||
20250318,113600,523140300,20700,20700,20700,20700,4
|
||||
20250318,113500,523057500,20675,20675,20675,20675,5
|
||||
20250318,113400,522954125,20700,20700,20700,20700,3
|
||||
20250318,113300,522892025,20650,20650,20650,20650,7
|
||||
20250318,113200,522747475,20675,20650,20700,20650,9
|
||||
20250318,113100,522561350,20650,20650,20650,20650,0
|
||||
20250318,113000,522561350,20650,20650,20675,20650,13
|
||||
20250318,112900,522292750,20625,20625,20625,20625,10
|
||||
20250318,112800,522086500,20650,20625,20650,20625,4
|
||||
20250318,112700,522003925,20650,20650,20650,20650,0
|
||||
20250318,112600,522003925,20650,20625,20650,20625,7
|
||||
20250318,112500,521859475,20650,20650,20650,20650,0
|
||||
20250318,112400,521859475,20650,20675,20675,20650,55
|
||||
20250318,112300,520723700,20650,20650,20650,20650,4
|
||||
20250318,112200,520641100,20650,20675,20675,20650,9
|
||||
20250318,112100,520455125,20600,20600,20600,20600,0
|
||||
20250318,112000,520455125,20600,20650,20650,20600,13
|
||||
20250318,111900,520186925,20600,20600,20600,20600,80
|
||||
20250318,111800,518538925,20600,20650,20650,20600,142
|
||||
20250318,111700,515613325,20650,20650,20650,20650,6
|
||||
20250318,111600,515489425,20650,20675,20675,20600,384
|
||||
20250318,111500,507559750,20650,20650,20650,20650,57
|
||||
20250318,111400,506382700,20700,20675,20725,20675,9
|
||||
20250318,111300,506196475,20675,20675,20675,20675,1
|
||||
20250318,111200,506175800,20675,20700,20700,20675,7
|
||||
20250318,111100,506031000,20700,20725,20725,20700,9
|
||||
20250318,111000,505844500,20725,20700,20725,20700,4
|
||||
20250318,110900,505761675,20675,20700,20700,20675,11
|
||||
20250318,110800,505534000,20700,20700,20700,20700,4
|
||||
20250318,110700,505451200,20650,20675,20675,20650,8
|
||||
20250318,110600,505285850,20650,20650,20650,20650,7
|
||||
20250318,110500,505141300,20650,20675,20675,20650,43
|
||||
20250318,110400,504253200,20675,20650,20675,20650,6
|
||||
20250318,110300,504129200,20650,20650,20650,20650,3
|
||||
20250318,110200,504067250,20600,20600,20600,20600,7
|
||||
20250318,110100,503923050,20650,20625,20650,20625,8
|
||||
20250318,110000,503757975,20650,20650,20650,20650,7
|
||||
20250318,105900,503613425,20700,20600,20700,20600,140
|
||||
20250318,105800,500725925,20600,20650,20650,20600,527
|
||||
20250318,105700,489869475,20650,20650,20675,20650,458
|
||||
20250318,105600,480411650,20700,20725,20725,20700,249
|
||||
20250318,105500,475257225,20750,20700,20750,20700,7
|
||||
20250318,105400,475112175,20700,20725,20725,20700,263
|
||||
20250318,105300,469667950,20750,20700,20750,20700,11
|
||||
20250318,105200,469440050,20700,20725,20750,20700,73
|
||||
20250318,105100,467928000,20750,20750,20750,20750,3
|
||||
20250318,105000,467865750,20725,20725,20725,20725,2
|
||||
20250318,104900,467824300,20750,20700,20750,20700,7
|
||||
20250318,104800,467679250,20700,20675,20700,20675,71
|
||||
20250318,104700,466209700,20700,20750,20750,20700,10
|
||||
20250318,104600,466002550,20700,20700,20750,20700,328
|
||||
20250318,104500,459212700,20750,20800,20800,20750,155
|
||||
20250318,104400,455994350,20900,20750,20900,20750,309
|
||||
20250318,104300,449551125,20750,20750,20800,20700,13
|
||||
20250318,104200,449281325,20800,20750,20800,20750,61
|
||||
20250318,104100,448014025,20750,20750,20750,20750,3
|
||||
20250318,104000,447951775,20750,20750,20750,20750,15
|
||||
20250318,103900,447640525,20700,20750,20750,20700,21
|
||||
20250318,103800,447205375,20800,20750,20800,20700,303
|
||||
20250318,103700,440929575,20800,20800,20800,20800,5
|
||||
20250318,103600,440825575,20750,20775,20775,20750,24
|
||||
20250318,103500,440327475,20800,20750,20800,20750,19
|
||||
20250318,103400,439932625,20800,20750,20800,20750,408
|
||||
20250318,103300,431458700,20725,20750,20750,20725,7
|
||||
20250318,103200,431313550,20750,20750,20750,20700,104
|
||||
20250318,103100,429160450,20725,20750,20750,20725,113
|
||||
20250318,103000,426815725,20750,20750,20750,20725,59
|
||||
20250318,102900,425591750,20750,20750,20750,20750,3
|
||||
20250318,102800,425529500,20750,20700,20750,20700,4
|
||||
20250318,102700,425446550,20700,20725,20725,20650,206
|
||||
20250318,102600,421182300,20750,20750,20750,20750,60
|
||||
20250318,102500,419937300,20700,20750,20750,20700,12
|
||||
20250318,102400,419688475,20750,20650,20750,20650,11
|
||||
20250318,102300,419460825,20750,20700,20750,20700,27
|
||||
20250318,102200,418901525,20700,20700,20700,20700,4
|
||||
20250318,102100,418818725,20650,20675,20675,20650,16
|
||||
20250318,102000,418488200,20650,20700,20700,20650,256
|
||||
20250318,101900,413201600,20650,20675,20675,20600,341
|
||||
20250318,101800,406173075,20700,20700,20700,20650,311
|
||||
20250318,101700,399735575,20700,20600,20700,20600,14
|
||||
20250318,101600,399446775,20600,20650,20700,20600,199
|
||||
20250318,101500,395337475,20650,20650,20650,20650,0
|
||||
20250318,101400,395337475,20650,20700,20700,20650,9
|
||||
20250318,101300,395151575,20700,20600,20700,20600,59
|
||||
20250318,101200,393933225,20600,20650,20650,20600,10
|
||||
20250318,101100,393727075,20600,20600,20600,20600,227
|
||||
20250318,101000,389050875,20700,20650,20700,20600,112
|
||||
20250318,100900,386741325,20700,20650,20700,20650,379
|
||||
20250318,100800,378906375,20650,20700,20700,20600,562
|
||||
20250318,100700,367288675,20700,20650,20700,20650,8
|
||||
20250318,100600,367123425,20700,20650,20700,20650,55
|
||||
20250318,100500,365987475,20700,20550,20700,20550,887
|
||||
20250318,100400,347704125,20550,20600,20600,20550,6
|
||||
20250318,100300,347580775,20600,20600,20600,20550,9
|
||||
20250318,100200,347395675,20600,20550,20600,20550,39
|
||||
20250318,100100,346592875,20600,20600,20600,20600,52
|
||||
20250318,100000,345521675,20600,20550,20600,20550,48
|
||||
20250318,095900,344535225,20600,20550,20600,20550,60
|
||||
20250318,095800,343301725,20550,20600,20600,20550,8
|
||||
20250318,095700,343137275,20600,20600,20600,20600,53
|
||||
20250318,095600,342045475,20650,20650,20650,20650,1
|
||||
20250318,095500,342024825,20650,20600,20650,20600,135
|
||||
20250318,095400,339243725,20600,20600,20600,20550,11
|
||||
20250318,095300,339017425,20600,20600,20600,20600,6
|
||||
20250318,095200,338893825,20600,20550,20600,20550,365
|
||||
20250318,095100,331388025,20600,20550,20600,20550,11
|
||||
20250318,095000,331161825,20550,20550,20550,20550,661
|
||||
20250318,094900,317578275,20550,20600,20600,20550,9
|
||||
20250318,094800,317393225,20600,20550,20600,20550,184
|
||||
20250318,094700,313607425,20550,20550,20550,20550,3
|
||||
20250318,094600,313545775,20550,20500,20550,20500,3
|
||||
20250318,094500,313484175,20500,20500,20500,20500,7
|
||||
20250318,094400,313340675,20550,20550,20550,20550,5
|
||||
20250318,094300,313237925,20550,20550,20550,20550,2
|
||||
20250318,094200,313196825,20450,20450,20450,20450,619
|
||||
20250318,094100,300538275,20450,20450,20450,20450,0
|
||||
20250318,094000,300538275,20450,20400,20450,20400,406
|
||||
20250318,093900,292240925,20400,20550,20550,20400,192
|
||||
20250318,093800,288314775,20550,20500,20550,20450,540
|
||||
20250318,093700,277242225,20500,20500,20500,20500,0
|
||||
20250318,093600,277242225,20500,20500,20550,20500,750
|
||||
20250318,093500,261863075,20400,20450,20450,20400,200
|
||||
20250318,093400,257782775,20400,20550,20550,20400,418
|
||||
20250318,093300,249227925,20550,20600,20625,20550,300
|
||||
20250318,093200,243056000,20600,20600,20600,20600,209
|
||||
20250318,093100,238750600,20600,20550,20600,20550,126
|
||||
20250318,093000,236158675,20500,20525,20550,20500,346
|
||||
20250318,092900,229065400,20550,20550,20550,20550,4
|
||||
20250318,092800,228983200,20500,20600,20600,20500,115
|
||||
20250318,092700,226622325,20600,20550,20600,20550,113
|
||||
20250318,092600,224299225,20500,20500,20500,20475,567
|
||||
20250318,092500,212676175,20450,20450,20450,20425,65
|
||||
20250318,092400,211346950,20425,20425,20425,20425,1
|
||||
20250318,092300,211326525,20450,20400,20450,20350,358
|
||||
20250318,092200,204024875,20400,20475,20475,20400,537
|
||||
20250318,092100,193043450,20500,20500,20500,20450,35
|
||||
20250318,092000,192327350,20450,20450,20500,20450,1216
|
||||
20250318,091900,167459500,20400,20400,20400,20400,83
|
||||
20250318,091800,165766300,20400,20350,20400,20350,39
|
||||
20250318,091700,164971750,20300,20300,20300,20300,365
|
||||
20250318,091600,157562250,20350,20400,20400,20350,137
|
||||
20250318,091500,154773850,20350,20450,20450,20350,1051
|
||||
20250318,091400,133372150,20450,20400,20450,20400,25
|
||||
20250318,091300,132861900,20350,20400,20400,20350,30
|
||||
20250318,091200,132250450,20450,20400,20450,20400,210
|
||||
20250318,091100,127966200,20450,20425,20450,20425,52
|
||||
20250318,091000,126904050,20450,20500,20500,20300,503
|
||||
20250318,090900,116665900,20400,20500,20500,20400,518
|
||||
20250318,090800,106084100,20500,20450,20500,20400,674
|
||||
20250318,090700,92327750,20450,20550,20550,20400,417
|
||||
20250318,090600,83792700,20450,20450,20600,20400,111
|
||||
20250318,090500,81523350,20450,20550,20600,20450,1284
|
||||
20250318,090400,55203750,20550,20550,20550,20550,21
|
||||
20250318,090300,54772200,20550,20800,20850,20550,835
|
||||
20250318,090200,37530000,20750,21000,21000,20750,940
|
||||
20250318,090100,17953750,21000,21000,21050,20900,403
|
||||
20250318,090000,9497300,21050,20800,21050,20800,456
|
||||
|
Reference in New Issue
Block a user