Update 2025-03-18 3772 candle_min
This commit is contained in:
783
475400/min/candle-20250318.csv
Normal file
783
475400/min/candle-20250318.csv
Normal file
@@ -0,0 +1,783 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,220100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,220000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,215900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,215800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,215700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,215600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,215500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,215400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,215300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,215200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,215100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,215000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,214900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,214800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,214700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,214600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,214500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,214400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,214300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,214200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,214100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,214000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,213900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,213800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,213700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,213600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,213500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,213400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,213300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,213200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,213100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,213000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,212900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,212800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,212700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,212600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,212500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,212400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,212300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,212200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,212100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,212000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,211900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,211800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,211700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,211600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,211500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,211400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,211300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,211200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,211100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,211000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,210900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,210800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,210700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,210600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,210500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,210400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,210300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,210200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,210100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,210000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,205900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,205800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,205700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,205600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,205500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,205400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,205300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,205200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,205100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,205000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,204900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,204800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,204700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,204600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,204500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,204400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,204300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,204200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,204100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,204000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,203900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,203800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,203700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,203600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,203500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,203400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,203300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,203200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,203100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,203000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,202900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,202800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,202700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,202600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,202500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,202400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,202300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,202200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,202100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,202000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,201900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,201800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,201700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,201600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,201500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,201400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,201300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,201200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,201100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,201000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,200900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,200800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,200700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,200600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,200500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,200400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,200300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,200200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,200100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,200000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,195900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,195800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,195700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,195600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,195500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,195400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,195300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,195200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,195100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,195000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,194900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,194800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,194700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,194600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,194500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,194400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,194300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,194200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,194100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,194000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,193900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,193800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,193700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,193600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,193500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,193400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,193300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,193200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,193100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,193000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,192900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,192800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,192700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,192600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,192500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,192400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,192300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,192200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,192100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,192000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,191900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,191800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,191700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,191600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,191500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,191400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,191300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,191200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,191100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,191000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,190900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,190800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,190700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,190600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,190500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,190400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,190300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,190200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,190100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,190000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,185900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,185800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,185700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,185600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,185500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,185400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,185300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,185200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,185100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,185000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,184900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,184800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,184700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,184600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,184500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,184400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,184300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,184200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,184100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,184000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,183900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,183800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,183700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,183600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,183500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,183400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,183300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,183200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,183100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,183000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,182900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,182800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,182700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,182600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,182500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,182400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,182300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,182200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,182100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,182000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,181900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,181800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,181700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,181600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,181500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,181400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,181300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,181200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,181100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,181000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,180900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,180800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,180700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,180600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,180500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,180400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,180300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,180200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,180100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,180000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,175900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,175800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,175700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,175600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,175500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,175400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,175300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,175200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,175100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,175000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,174900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,174800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,174700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,174600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,174500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,174400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,174300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,174200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,174100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,174000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,173900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,173800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,173700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,173600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,173500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,173400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,173300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,173200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,173100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,173000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,172900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,172800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,172700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,172600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,172500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,172400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,172300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,172200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,172100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,172000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,171900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,171800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,171700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,171600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,171500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,171400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,171300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,171200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,171100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,171000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,170900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,170800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,170700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,170600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,170500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,170400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,170300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,170200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,170100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,170000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,165900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,165800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,165700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,165600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,165500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,165400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,165300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,165200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,165100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,165000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,164900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,164800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,164700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,164600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,164500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,164400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,164300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,164200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,164100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,164000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,163900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,163800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,163700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,163600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,163500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,163400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,163300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,163200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,163100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,163000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,162900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,162800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,162700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,162600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,162500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,162400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,162300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,162200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,162100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,162000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,161900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,161800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,161700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,161600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,161500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,161400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,161300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,161200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,161100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,161000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,160900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,160800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,160700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,160600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,160500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,160400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,160300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,160200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,160100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,160000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,155900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,155800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,155700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,155600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,155500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,155400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,155300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,155200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,155100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,155000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,154900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,154800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,154700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,154600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,154500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,154400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,154300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,154200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,154100,100626763150,32600,32600,32600,32600,0
|
||||
20250318,154000,100626763150,32600,32600,32600,32600,0
|
||||
20250318,153900,100626763150,32600,32600,32600,32600,0
|
||||
20250318,153800,100626763150,32600,32600,32600,32600,0
|
||||
20250318,153700,100626763150,32600,32600,32600,32600,0
|
||||
20250318,153600,100626763150,32600,32600,32600,32600,0
|
||||
20250318,153500,100626763150,32600,32600,32600,32600,0
|
||||
20250318,153400,100626763150,32600,32600,32600,32600,0
|
||||
20250318,153300,100626763150,32600,32600,32600,32600,0
|
||||
20250318,153200,100626763150,32600,32600,32600,32600,0
|
||||
20250318,153100,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,153000,100626763150,32600,32600,32600,32600,19034
|
||||
20250318,152900,100006254750,32750,32750,32750,32750,0
|
||||
20250318,152800,100006254750,32750,32750,32750,32750,0
|
||||
20250318,152700,100006254750,32750,32750,32750,32750,0
|
||||
20250318,152600,100006254750,32750,32750,32750,32750,0
|
||||
20250318,152500,100006254750,32750,32750,32750,32750,0
|
||||
20250318,152400,100006254750,32750,32750,32750,32750,0
|
||||
20250318,152300,100006254750,32750,32750,32750,32750,0
|
||||
20250318,152200,100006254750,32750,32750,32750,32750,0
|
||||
20250318,152100,100006254750,32750,32750,32750,32750,0
|
||||
20250318,152000,100006254750,32750,32750,32750,32750,0
|
||||
20250318,151900,100006254750,32750,32800,32900,32700,7373
|
||||
20250318,151800,99764719100,32750,32850,32900,32750,3557
|
||||
20250318,151700,99648030000,32900,32950,32950,32800,2904
|
||||
20250318,151600,99552523850,32950,32950,33000,32900,2489
|
||||
20250318,151500,99470519550,32900,32900,32950,32850,1658
|
||||
20250318,151400,99415965200,32900,32850,32900,32800,781
|
||||
20250318,151300,99390318150,32850,32900,32900,32750,3131
|
||||
20250318,151200,99287696850,32900,32750,32900,32700,3070
|
||||
20250318,151100,99187007825,32700,32800,32850,32700,7428
|
||||
20250318,151000,98943660025,32800,32900,32950,32800,4652
|
||||
20250318,150900,98790846375,32850,32900,32950,32850,4032
|
||||
20250318,150800,98658246725,32950,32950,33000,32900,1757
|
||||
20250318,150700,98600360325,32950,33000,33100,32950,1602
|
||||
20250318,150600,98547492025,33000,33100,33100,33000,1030
|
||||
20250318,150500,98513437475,33050,33150,33150,33050,708
|
||||
20250318,150400,98490018675,33100,33000,33150,33000,2301
|
||||
20250318,150300,98413990225,33000,33000,33050,33000,2246
|
||||
20250318,150200,98339862975,33000,33050,33100,33000,1558
|
||||
20250318,150100,98288410875,33050,33050,33100,33050,1212
|
||||
20250318,150000,98248351700,33050,33100,33125,33050,568
|
||||
20250318,145900,98229566050,33100,33150,33150,33100,524
|
||||
20250318,145800,98212217125,33150,33100,33200,33100,714
|
||||
20250318,145700,98188571825,33100,33100,33100,33050,1279
|
||||
20250318,145600,98146259625,33100,33200,33200,33100,1659
|
||||
20250318,145500,98091306925,33150,33150,33200,33100,1606
|
||||
20250318,145400,98038077425,33150,33200,33250,33150,2926
|
||||
20250318,145300,97940902925,33200,33200,33200,33100,1310
|
||||
20250318,145200,97897436475,33200,33150,33200,33050,1926
|
||||
20250318,145100,97833517675,33100,33100,33200,33050,1528
|
||||
20250318,145000,97782837175,33100,33200,33250,33100,1298
|
||||
20250318,144900,97739819725,33250,33300,33300,33200,2134
|
||||
20250318,144800,97668904125,33300,33300,33350,33200,3377
|
||||
20250318,144700,97556447225,33300,33350,33350,33100,4780
|
||||
20250318,144600,97397355450,33350,33050,33350,33000,5982
|
||||
20250318,144500,97198771350,33050,33050,33050,33000,368
|
||||
20250318,144400,97186622600,33050,33000,33050,33000,495
|
||||
20250318,144300,97170278150,33000,32900,33050,32900,1248
|
||||
20250318,144200,97129095950,33000,32950,33000,32950,790
|
||||
20250318,144100,97103062850,32950,32900,32950,32900,381
|
||||
20250318,144000,97090525400,32950,32900,32950,32850,451
|
||||
20250318,143900,97075689200,32900,32900,32925,32850,1940
|
||||
20250318,143800,97011895775,32900,32900,32950,32850,4326
|
||||
20250318,143700,96869631075,32900,32900,32900,32900,1141
|
||||
20250318,143600,96832092175,32900,32950,32950,32900,264
|
||||
20250318,143500,96823403575,32950,32900,33000,32900,1125
|
||||
20250318,143400,96786372875,32900,33000,33000,32900,957
|
||||
20250318,143300,96754847725,32950,33150,33150,32950,4402
|
||||
20250318,143200,96609358000,33050,33100,33200,33050,2770
|
||||
20250318,143100,96517650275,33050,33050,33100,32950,2173
|
||||
20250318,143000,96445873025,33050,32900,33050,32850,3612
|
||||
20250318,142900,96326846875,32900,32850,32900,32850,1997
|
||||
20250318,142800,96261242375,32850,32950,32950,32850,2292
|
||||
20250318,142700,96185843025,32950,32950,33000,32900,1530
|
||||
20250318,142600,96135413575,32950,32950,33000,32950,757
|
||||
20250318,142500,96110453175,32950,33000,33000,32950,333
|
||||
20250318,142400,96099464425,33000,33000,33000,32950,1921
|
||||
20250318,142300,96036109925,32950,32950,33000,32950,421
|
||||
20250318,142200,96022220075,32950,32950,33000,32900,805
|
||||
20250318,142100,95995697725,32950,32900,32950,32900,1563
|
||||
20250318,142000,95944239550,32900,32850,32950,32850,1915
|
||||
20250318,141900,95881292500,32850,32900,32950,32850,3647
|
||||
20250318,141800,95761392950,32950,32900,32950,32900,2354
|
||||
20250318,141700,95683942650,32950,32950,32950,32850,4593
|
||||
20250318,141600,95532856875,32900,33050,33050,32900,4243
|
||||
20250318,141500,95393008350,33000,33050,33100,33000,2501
|
||||
20250318,141400,95310428350,33050,33050,33100,33050,882
|
||||
20250318,141300,95281275150,33050,33100,33100,33050,1337
|
||||
20250318,141200,95237034900,33100,33150,33150,33100,1380
|
||||
20250318,141100,95191303350,33150,33100,33150,33100,715
|
||||
20250318,141000,95167620950,33100,33150,33200,33100,1963
|
||||
20250318,140900,95102583200,33050,33100,33100,33000,3019
|
||||
20250318,140800,95002716000,33100,33000,33100,32950,917
|
||||
20250318,140700,94972446800,33000,33050,33100,33000,679
|
||||
20250318,140600,94950018000,33050,33000,33100,33000,388
|
||||
20250318,140500,94937198000,33000,32950,33100,32950,9520
|
||||
20250318,140400,94623412600,33000,33000,33050,32950,6574
|
||||
20250318,140300,94406535550,33000,33050,33100,33000,1277
|
||||
20250318,140200,94364346950,33050,33000,33100,33000,1447
|
||||
20250318,140100,94316545525,33050,33050,33050,33000,1686
|
||||
20250318,140000,94260844825,33100,33050,33100,33000,5083
|
||||
20250318,135900,94092848225,33100,33100,33100,33050,2632
|
||||
20250318,135800,94005773875,33100,33150,33150,33100,803
|
||||
20250318,135700,93979184125,33100,33100,33150,33100,1331
|
||||
20250318,135600,93935120025,33150,33150,33200,33100,2520
|
||||
20250318,135500,93851605125,33150,33200,33250,33150,525
|
||||
20250318,135400,93834174025,33200,33200,33250,33150,1180
|
||||
20250318,135300,93794978925,33250,33250,33250,33200,625
|
||||
20250318,135200,93774213325,33250,33200,33250,33200,1029
|
||||
20250318,135100,93740017250,33250,33150,33250,33150,511
|
||||
20250318,135000,93723055250,33200,33150,33200,33100,2008
|
||||
20250318,134900,93656502700,33100,33100,33150,33100,1121
|
||||
20250318,134800,93619395850,33150,33100,33250,33100,3112
|
||||
20250318,134700,93516267450,33100,33150,33200,33100,5101
|
||||
20250318,134600,93347349150,33150,33200,33250,33150,3465
|
||||
20250318,134500,93232447200,33200,33250,33300,33200,1294
|
||||
20250318,134400,93189474650,33200,33200,33300,33200,1141
|
||||
20250318,134300,93151580500,33200,33300,33350,33200,3683
|
||||
20250318,134200,93029003700,33350,33300,33350,33300,622
|
||||
20250318,134100,93008269500,33350,33300,33350,33250,2160
|
||||
20250318,134000,92936364100,33250,33275,33300,33250,2162
|
||||
20250318,133900,92864447550,33275,33300,33300,33200,6399
|
||||
20250318,133800,92651642050,33300,33500,33550,33300,4578
|
||||
20250318,133700,92498797650,33500,33450,33550,33450,2032
|
||||
20250318,133600,92430785625,33450,33550,33600,33400,4466
|
||||
20250318,133500,92281244025,33550,33650,33650,33550,4656
|
||||
20250318,133400,92124942475,33650,33550,33650,33550,2591
|
||||
20250318,133300,92037898725,33550,33850,33850,33550,9485
|
||||
20250318,133200,91718619375,33850,33700,33900,33700,6277
|
||||
20250318,133100,91506444200,33750,34000,34100,33700,16267
|
||||
20250318,133000,90955466175,34050,33850,34200,33850,30415
|
||||
20250318,132900,89920672350,33850,33650,33850,33650,9343
|
||||
20250318,132800,89605223425,33700,33600,33700,33600,5982
|
||||
20250318,132700,89403893675,33650,33600,33650,33600,3367
|
||||
20250318,132600,89290673450,33600,33500,33600,33450,4006
|
||||
20250318,132500,89156209000,33500,33500,33500,33450,1621
|
||||
20250318,132400,89101924550,33500,33450,33500,33400,1395
|
||||
20250318,132300,89055259900,33500,33500,33550,33450,2042
|
||||
20250318,132200,88986853425,33500,33500,33550,33475,3346
|
||||
20250318,132100,88874662575,33550,33450,33550,33450,2102
|
||||
20250318,132000,88804267600,33500,33450,33500,33400,2792
|
||||
20250318,131900,88710866300,33450,33450,33450,33400,1944
|
||||
20250318,131800,88645896500,33450,33400,33450,33400,653
|
||||
20250318,131700,88624059900,33400,33350,33450,33350,1922
|
||||
20250318,131600,88559863300,33400,33450,33450,33350,1515
|
||||
20250318,131500,88509235500,33450,33300,33450,33300,2167
|
||||
20250318,131400,88436922000,33300,33400,33400,33250,2854
|
||||
20250318,131300,88341878250,33400,33400,33450,33300,7600
|
||||
20250318,131200,88088184100,33400,33300,33450,33300,7820
|
||||
20250318,131100,87827266675,33300,33200,33300,33150,8517
|
||||
20250318,131000,87543888975,33200,33050,33250,33000,2702
|
||||
20250318,130900,87454409275,33050,33050,33100,33000,468
|
||||
20250318,130800,87438952675,33050,32950,33050,32900,4327
|
||||
20250318,130700,87296362725,32950,33050,33100,32950,7341
|
||||
20250318,130600,87053955675,33100,33200,33200,33050,6848
|
||||
20250318,130500,86827324425,33200,33200,33250,33150,708
|
||||
20250318,130400,86803815875,33250,33250,33300,33150,2260
|
||||
20250318,130300,86728682075,33200,33200,33250,33200,900
|
||||
20250318,130200,86698789675,33200,33200,33250,33200,846
|
||||
20250318,130100,86670695300,33250,33250,33250,33200,579
|
||||
20250318,130000,86651467175,33250,33150,33250,33150,2328
|
||||
20250318,125900,86574239375,33200,33300,33300,33150,2956
|
||||
20250318,125800,86476059075,33300,33300,33300,33250,1257
|
||||
20250318,125700,86434251025,33300,33400,33400,33250,887
|
||||
20250318,125600,86404691725,33400,33250,33400,33250,613
|
||||
20250318,125500,86384257475,33300,33250,33350,33250,1460
|
||||
20250318,125400,86335666975,33300,33350,33350,33250,2167
|
||||
20250318,125300,86263508275,33350,33350,33350,33300,804
|
||||
20250318,125200,86236721025,33350,33400,33400,33300,1876
|
||||
20250318,125100,86174179800,33350,33500,33500,33350,917
|
||||
20250318,125000,86143529450,33500,33450,33550,33400,3497
|
||||
20250318,124900,86026399150,33500,33450,33500,33450,2537
|
||||
20250318,124800,85941413500,33450,33450,33500,33400,2083
|
||||
20250318,124700,85871758250,33400,33400,33450,33350,2973
|
||||
20250318,124600,85772352800,33400,33350,33400,33300,3455
|
||||
20250318,124500,85657099550,33350,33350,33400,33300,665
|
||||
20250318,124400,85634922950,33300,33400,33400,33300,2075
|
||||
20250318,124300,85565720200,33400,33450,33450,33350,4127
|
||||
20250318,124200,85427894100,33400,33400,33450,33400,2356
|
||||
20250318,124100,85349157750,33400,33400,33450,33350,4524
|
||||
20250318,124000,85198078750,33400,33350,33450,33300,3936
|
||||
20250318,123900,85066644700,33350,33250,33350,33200,1488
|
||||
20250318,123800,85017105825,33250,33200,33250,33200,399
|
||||
20250318,123700,85003847875,33250,33150,33250,33150,937
|
||||
20250318,123600,84972745725,33200,33200,33250,33150,967
|
||||
20250318,123500,84940642875,33200,33250,33250,33200,313
|
||||
20250318,123400,84930239175,33250,33200,33250,33200,750
|
||||
20250318,123300,84905308825,33200,33250,33250,33200,678
|
||||
20250318,123200,84882793675,33200,33200,33250,33150,875
|
||||
20250318,123100,84853741175,33200,33250,33250,33200,2130
|
||||
20250318,123000,84782987825,33300,33300,33300,33250,1622
|
||||
20250318,122900,84729055975,33300,33250,33350,33250,834
|
||||
20250318,122800,84701285975,33300,33350,33350,33300,1378
|
||||
20250318,122700,84655384325,33350,33400,33400,33250,4386
|
||||
20250318,122600,84509202675,33400,33250,33400,33250,3353
|
||||
20250318,122500,84397507975,33250,33150,33250,33150,1606
|
||||
20250318,122400,84344157925,33200,33100,33200,33100,623
|
||||
20250318,122300,84323498675,33100,33100,33150,33000,681
|
||||
20250318,122200,84300966075,33100,33050,33100,32950,2064
|
||||
20250318,122100,84232806375,33000,33100,33100,33000,2730
|
||||
20250318,122000,84142575475,33100,33150,33200,33100,1308
|
||||
20250318,121900,84099245925,33150,33200,33200,33150,1236
|
||||
20250318,121800,84058255300,33200,33200,33200,33150,714
|
||||
20250318,121700,84034563200,33150,33200,33250,33100,1627
|
||||
20250318,121600,83980621650,33250,33200,33250,33150,2281
|
||||
20250318,121500,83904897900,33150,33100,33250,33100,3064
|
||||
20250318,121400,83803165650,33150,33200,33250,33150,3591
|
||||
20250318,121300,83684002525,33150,33200,33350,33150,4202
|
||||
20250318,121200,83544264725,33200,33125,33200,33100,2685
|
||||
20250318,121100,83455178825,33125,32950,33150,32900,4123
|
||||
20250318,121000,83319094125,32950,32950,32950,32850,2672
|
||||
20250318,120900,83231183925,32900,32900,32950,32850,2298
|
||||
20250318,120800,83155572275,32900,33000,33050,32850,11098
|
||||
20250318,120700,82790206675,33050,33050,33100,33000,2328
|
||||
20250318,120600,82713360425,33100,33050,33100,33000,2195
|
||||
20250318,120500,82640844725,33050,33050,33100,33000,4635
|
||||
20250318,120400,82487713725,33100,33150,33150,33100,973
|
||||
20250318,120300,82455504525,33150,33100,33150,33100,535
|
||||
20250318,120200,82437792025,33150,33100,33150,33100,949
|
||||
20250318,120100,82406366225,33100,33100,33150,33100,1051
|
||||
20250318,120000,82371570425,33100,33125,33150,33100,1349
|
||||
20250318,115900,82326916700,33100,33150,33150,33100,730
|
||||
20250318,115800,82302736750,33150,33250,33250,33100,2085
|
||||
20250318,115700,82233660550,33250,33200,33250,33200,1932
|
||||
20250318,115600,82169481100,33250,33200,33250,33200,1283
|
||||
20250318,115500,82126838850,33250,33200,33250,33200,519
|
||||
20250318,115400,82109600900,33200,33175,33200,33100,2418
|
||||
20250318,115300,82029353100,33150,33100,33175,33050,1765
|
||||
20250318,115200,81970911400,33100,33100,33150,33050,1756
|
||||
20250318,115100,81912825600,33100,33100,33150,33100,1571
|
||||
20250318,115000,81860806350,33100,33100,33150,33050,2582
|
||||
20250318,114900,81775346225,33100,33150,33200,33050,7093
|
||||
20250318,114800,81540515875,33150,33350,33350,33150,7924
|
||||
20250318,114700,81277494875,33350,33300,33350,33250,931
|
||||
20250318,114600,81246501925,33250,33400,33400,33250,607
|
||||
20250318,114500,81226295275,33400,33300,33400,33250,2682
|
||||
20250318,114400,81136963675,33300,33350,33350,33250,618
|
||||
20250318,114300,81116372825,33300,33300,33350,33250,1317
|
||||
20250318,114200,81072520700,33300,33200,33400,33200,5090
|
||||
20250318,114100,80903209650,33250,33250,33250,33175,2282
|
||||
20250318,114000,80827435150,33250,33200,33250,33200,873
|
||||
20250318,113900,80798446700,33250,33200,33250,33150,4773
|
||||
20250318,113800,80639962725,33200,33200,33250,33150,4814
|
||||
20250318,113700,80480134725,33200,33250,33300,33200,10615
|
||||
20250318,113600,80127394225,33250,33500,33500,33250,13391
|
||||
20250318,113500,79680508975,33500,33500,33600,33500,1590
|
||||
20250318,113400,79627198825,33500,33600,33650,33500,3911
|
||||
20250318,113300,79495997975,33600,33550,33600,33550,779
|
||||
20250318,113200,79469842625,33550,33600,33650,33550,1291
|
||||
20250318,113100,79426479575,33600,33550,33700,33550,1688
|
||||
20250318,113000,79369726625,33600,33550,33600,33550,623
|
||||
20250318,112900,79348813925,33550,33600,33650,33500,2525
|
||||
20250318,112800,79264086175,33550,33550,33650,33500,1403
|
||||
20250318,112700,79216978625,33550,33500,33550,33500,2929
|
||||
20250318,112600,79118829125,33550,33500,33600,33450,5885
|
||||
20250318,112500,78921664500,33550,33600,33600,33500,4718
|
||||
20250318,112400,78763418800,33600,33650,33650,33550,3174
|
||||
20250318,112300,78656797300,33650,33700,33700,33650,1079
|
||||
20250318,112200,78620482550,33650,33750,33750,33650,2863
|
||||
20250318,112100,78524037325,33750,33700,33750,33700,1206
|
||||
20250318,112000,78483385025,33750,33800,33850,33700,3443
|
||||
20250318,111900,78367162375,33800,33925,33950,33800,5171
|
||||
20250318,111800,78192010900,33950,33900,33950,33900,1451
|
||||
20250318,111700,78142775075,33950,33900,33950,33900,2166
|
||||
20250318,111600,78069308275,33900,33950,33950,33850,5932
|
||||
20250318,111500,77868178725,33950,33800,34000,33800,6020
|
||||
20250318,111400,77664051375,33850,33900,33900,33800,4680
|
||||
20250318,111300,77505591700,33900,33650,33900,33650,8671
|
||||
20250318,111200,77212540725,33650,33550,33650,33550,3302
|
||||
20250318,111100,77101666725,33550,33550,33650,33550,872
|
||||
20250318,111000,77072388125,33600,33600,33650,33550,1362
|
||||
20250318,110900,77026627625,33650,33600,33650,33550,2890
|
||||
20250318,110800,76929508225,33650,33750,33750,33600,4446
|
||||
20250318,110700,76779691825,33750,33750,33800,33700,5897
|
||||
20250318,110600,76580701225,33750,33600,33750,33550,5950
|
||||
20250318,110500,76380433025,33600,33400,33600,33400,3862
|
||||
20250318,110400,76251039075,33450,33350,33450,33350,3770
|
||||
20250318,110300,76125139725,33350,33550,33550,33350,17462
|
||||
20250318,110200,75541668875,33550,33600,33600,33500,3940
|
||||
20250318,110100,75409455775,33550,33600,33650,33550,2388
|
||||
20250318,110000,75329232475,33600,33600,33650,33550,3054
|
||||
20250318,105900,75226626675,33600,33600,33650,33500,8650
|
||||
20250318,105800,74936239325,33600,33700,33700,33600,4712
|
||||
20250318,105700,74777816275,33700,33750,33800,33650,11059
|
||||
20250318,105600,74404795000,33750,33700,33750,33650,3017
|
||||
20250318,105500,74303125950,33700,33500,33700,33450,12465
|
||||
20250318,105400,73885315100,33550,33550,33600,33525,9360
|
||||
20250318,105300,73571202100,33600,33650,33700,33550,10544
|
||||
20250318,105200,73216567225,33700,33550,33750,33550,19660
|
||||
20250318,105100,72554266625,33575,33600,33750,33500,26127
|
||||
20250318,105000,71675923500,33600,34050,34100,33250,63944
|
||||
20250318,104900,69523405025,34050,34050,34200,34050,5514
|
||||
20250318,104800,69335358400,34050,34050,34250,34000,10066
|
||||
20250318,104700,68992051750,34000,34350,34350,33950,25039
|
||||
20250318,104600,68138550225,34300,34350,34400,34150,15667
|
||||
20250318,104500,67602167950,34350,34550,34600,34300,12093
|
||||
20250318,104400,67186331500,34550,34750,34750,34550,11625
|
||||
20250318,104300,66783344850,34750,34550,34850,34500,29104
|
||||
20250318,104200,65772454775,34550,34350,34600,34300,13686
|
||||
20250318,104100,65301221150,34350,34550,34600,34300,17999
|
||||
20250318,104000,64681198775,34550,34275,34550,34250,17338
|
||||
20250318,103900,64084533800,34250,34450,34500,34200,25505
|
||||
20250318,103800,63209828950,34450,34700,34700,34250,35610
|
||||
20250318,103700,61983174450,34650,34600,34750,34550,21000
|
||||
20250318,103600,61254589100,34600,34550,34600,34400,27531
|
||||
20250318,103500,60304656000,34550,34900,34900,34550,43615
|
||||
20250318,103400,58790166200,34900,35200,35200,34850,57745
|
||||
20250318,103300,56768212275,35200,34650,35300,34550,114468
|
||||
20250318,103200,52763474275,34550,34700,34750,34400,61726
|
||||
20250318,103100,50627122950,34700,34350,34700,34300,72973
|
||||
20250318,103000,48107709500,34300,34400,34400,34200,48277
|
||||
20250318,102900,46451670075,34350,34000,34500,33950,69953
|
||||
20250318,102800,44054318700,33950,34150,34350,33850,68467
|
||||
20250318,102700,41715148875,34150,33900,34350,33800,106414
|
||||
20250318,102600,38089034200,34000,33225,34000,33125,63528
|
||||
20250318,102500,35953315150,33200,33400,33400,33150,11202
|
||||
20250318,102400,35580711200,33400,33200,33400,33200,11570
|
||||
20250318,102300,35195519500,33200,33250,33300,33150,7986
|
||||
20250318,102200,34930282500,33250,33100,33300,33100,9236
|
||||
20250318,102100,34623593375,33150,32900,33200,32850,17368
|
||||
20250318,102000,34050014225,32850,32800,32850,32800,1370
|
||||
20250318,101900,34005023175,32800,32800,32850,32750,1316
|
||||
20250318,101800,33961858875,32800,32850,32850,32750,1972
|
||||
20250318,101700,33897141025,32850,32825,32850,32800,1666
|
||||
20250318,101600,33842452000,32850,32850,32900,32750,5817
|
||||
20250318,101500,33651435600,32850,32600,32850,32600,5057
|
||||
20250318,101400,33485826900,32600,32700,32750,32600,8711
|
||||
20250318,101300,33201190500,32700,32850,32950,32650,20491
|
||||
20250318,101200,32529651900,32900,33400,33400,32700,28635
|
||||
20250318,101100,31581154050,33400,32500,33500,32500,76661
|
||||
20250318,101000,29037719450,32600,32400,32600,32400,1131
|
||||
20250318,100900,29000918150,32400,32450,32500,32350,2471
|
||||
20250318,100800,28920812375,32450,32550,32550,32400,1433
|
||||
20250318,100700,28874311375,32600,32350,32600,32350,5611
|
||||
20250318,100600,28692090475,32350,32350,32400,32300,1203
|
||||
20250318,100500,28653195575,32350,32350,32400,32300,2806
|
||||
20250318,100400,28562461225,32300,32300,32350,32250,1851
|
||||
20250318,100300,28502666975,32350,32300,32350,32250,3882
|
||||
20250318,100200,28377350025,32350,32350,32400,32250,8824
|
||||
20250318,100100,28092192725,32350,32400,32450,32350,3291
|
||||
20250318,100000,27985603650,32400,32400,32500,32400,6652
|
||||
20250318,095900,27769963350,32450,32550,32600,32300,16123
|
||||
20250318,095800,27247211100,32600,32650,32700,32575,1440
|
||||
20250318,095700,27200251500,32650,32650,32700,32600,2162
|
||||
20250318,095600,27129676675,32600,32725,32725,32550,5710
|
||||
20250318,095500,26943449025,32700,32750,32750,32700,1183
|
||||
20250318,095400,26904748775,32750,32800,32800,32700,1451
|
||||
20250318,095300,26857202875,32800,32750,32900,32750,2473
|
||||
20250318,095200,26776031275,32750,32800,32850,32750,2089
|
||||
20250318,095100,26707563775,32750,32850,32850,32750,2617
|
||||
20250318,095000,26621709950,32850,32900,32900,32850,1206
|
||||
20250318,094900,26582090850,32850,32850,32950,32800,1904
|
||||
20250318,094800,26519467650,32800,32750,32900,32700,5076
|
||||
20250318,094700,26353086150,32750,32850,32850,32750,2864
|
||||
20250318,094600,26259120875,32800,32800,32850,32800,1367
|
||||
20250318,094500,26214264675,32850,32900,32900,32800,1060
|
||||
20250318,094400,26179421525,32900,32950,32950,32850,1963
|
||||
20250318,094300,26114826925,32950,32800,33000,32750,2006
|
||||
20250318,094200,26048792125,32750,32875,32875,32750,3319
|
||||
20250318,094100,25939900500,32900,32850,32950,32850,1971
|
||||
20250318,094000,25875036075,32900,32950,33050,32800,3346
|
||||
20250318,093900,25764853625,33000,33050,33150,33000,5838
|
||||
20250318,093800,25571789650,33100,32950,33150,32850,8715
|
||||
20250318,093700,25283995775,32950,32900,32950,32850,5726
|
||||
20250318,093600,25095565950,32900,32600,32900,32600,5025
|
||||
20250318,093500,24930815950,32650,32725,32725,32650,2218
|
||||
20250318,093400,24858349850,32700,32800,32800,32700,3665
|
||||
20250318,093300,24738398050,32800,32550,32850,32500,10632
|
||||
20250318,093200,24391620425,32550,32900,32900,32550,13960
|
||||
20250318,093100,23935049950,32900,32750,32900,32700,8226
|
||||
20250318,093000,23665166800,32750,32750,32800,32700,7749
|
||||
20250318,092900,23411351875,32700,33025,33050,32700,21831
|
||||
20250318,092800,22694234000,33000,33150,33200,33000,10486
|
||||
20250318,092700,22347268575,33150,33200,33300,33150,8050
|
||||
20250318,092600,22080080125,33250,33250,33350,33150,12746
|
||||
20250318,092500,21656673525,33200,33250,33300,33200,6391
|
||||
20250318,092400,21444243250,33250,33250,33350,33200,8257
|
||||
20250318,092300,21169718025,33200,33400,33500,33200,20056
|
||||
20250318,092200,20501837300,33500,33350,33500,33250,16371
|
||||
20250318,092100,19955733175,33350,33250,33450,33250,13973
|
||||
20250318,092000,19489442725,33250,33350,33450,33100,22076
|
||||
20250318,091900,18754076675,33400,33050,33500,33000,24248
|
||||
20250318,091800,17947314950,33000,33400,33550,33000,42452
|
||||
20250318,091700,16536454050,33450,33250,33700,33200,68039
|
||||
20250318,091600,14257110350,33200,33350,33450,33050,38330
|
||||
20250318,091500,12982809550,33400,32650,33500,32600,58427
|
||||
20250318,091400,11047496625,32700,32500,32750,32500,9820
|
||||
20250318,091300,10727303175,32500,32650,32650,32450,7693
|
||||
20250318,091200,10476923575,32650,32225,32650,32200,8483
|
||||
20250318,091100,10201648375,32250,32150,32250,32150,12778
|
||||
20250318,091000,9790668725,32150,32300,32300,32150,14205
|
||||
20250318,090900,9332998875,32300,32450,32500,32300,8721
|
||||
20250318,090800,9050326650,32500,32700,32700,32400,9544
|
||||
20250318,090700,8739549575,32650,32350,32850,32300,23549
|
||||
20250318,090600,7971063925,32350,32300,32350,32250,9969
|
||||
20250318,090500,7649190000,32300,32350,32400,32250,11926
|
||||
20250318,090400,7264103600,32350,32500,32500,32200,18533
|
||||
20250318,090300,6665132175,32450,32350,32700,32200,22400
|
||||
20250318,090200,5936193800,32350,32700,32800,32100,39893
|
||||
20250318,090100,4638892050,32750,33350,33350,32600,50867
|
||||
20250318,090000,2963510200,33300,33150,33350,32850,89532
|
||||
|
Reference in New Issue
Block a user