Update 2025-03-18 3772 candle_min
This commit is contained in:
783
475830/min/candle-20250318.csv
Normal file
783
475830/min/candle-20250318.csv
Normal file
@@ -0,0 +1,783 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,220100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,220000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,215900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,215800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,215700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,215600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,215500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,215400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,215300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,215200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,215100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,215000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,214900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,214800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,214700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,214600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,214500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,214400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,214300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,214200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,214100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,214000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,213900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,213800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,213700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,213600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,213500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,213400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,213300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,213200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,213100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,213000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,212900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,212800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,212700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,212600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,212500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,212400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,212300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,212200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,212100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,212000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,211900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,211800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,211700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,211600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,211500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,211400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,211300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,211200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,211100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,211000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,210900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,210800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,210700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,210600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,210500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,210400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,210300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,210200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,210100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,210000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,205900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,205800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,205700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,205600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,205500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,205400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,205300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,205200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,205100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,205000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,204900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,204800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,204700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,204600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,204500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,204400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,204300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,204200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,204100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,204000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,203900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,203800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,203700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,203600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,203500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,203400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,203300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,203200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,203100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,203000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,202900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,202800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,202700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,202600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,202500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,202400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,202300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,202200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,202100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,202000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,201900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,201800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,201700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,201600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,201500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,201400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,201300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,201200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,201100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,201000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,200900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,200800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,200700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,200600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,200500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,200400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,200300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,200200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,200100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,200000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,195900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,195800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,195700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,195600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,195500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,195400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,195300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,195200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,195100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,195000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,194900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,194800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,194700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,194600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,194500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,194400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,194300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,194200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,194100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,194000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,193900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,193800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,193700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,193600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,193500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,193400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,193300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,193200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,193100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,193000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,192900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,192800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,192700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,192600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,192500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,192400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,192300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,192200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,192100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,192000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,191900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,191800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,191700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,191600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,191500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,191400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,191300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,191200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,191100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,191000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,190900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,190800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,190700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,190600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,190500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,190400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,190300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,190200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,190100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,190000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,185900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,185800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,185700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,185600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,185500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,185400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,185300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,185200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,185100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,185000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,184900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,184800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,184700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,184600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,184500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,184400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,184300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,184200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,184100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,184000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,183900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,183800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,183700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,183600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,183500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,183400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,183300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,183200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,183100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,183000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,182900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,182800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,182700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,182600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,182500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,182400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,182300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,182200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,182100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,182000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,181900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,181800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,181700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,181600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,181500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,181400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,181300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,181200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,181100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,181000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,180900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,180800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,180700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,180600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,180500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,180400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,180300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,180200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,180100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,180000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,175900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,175800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,175700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,175600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,175500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,175400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,175300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,175200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,175100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,175000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,174900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,174800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,174700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,174600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,174500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,174400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,174300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,174200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,174100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,174000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,173900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,173800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,173700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,173600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,173500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,173400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,173300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,173200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,173100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,173000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,172900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,172800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,172700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,172600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,172500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,172400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,172300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,172200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,172100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,172000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,171900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,171800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,171700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,171600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,171500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,171400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,171300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,171200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,171100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,171000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,170900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,170800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,170700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,170600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,170500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,170400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,170300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,170200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,170100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,170000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,165900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,165800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,165700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,165600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,165500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,165400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,165300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,165200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,165100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,165000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,164900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,164800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,164700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,164600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,164500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,164400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,164300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,164200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,164100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,164000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,163900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,163800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,163700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,163600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,163500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,163400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,163300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,163200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,163100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,163000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,162900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,162800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,162700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,162600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,162500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,162400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,162300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,162200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,162100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,162000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,161900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,161800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,161700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,161600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,161500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,161400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,161300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,161200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,161100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,161000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,160900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,160800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,160700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,160600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,160500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,160400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,160300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,160200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,160100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,160000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,155900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,155800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,155700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,155600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,155500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,155400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,155300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,155200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,155100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,155000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,154900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,154800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,154700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,154600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,154500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,154400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,154300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,154200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,154100,32214118500,27000,27000,27000,27000,0
|
||||
20250318,154000,32214118500,27000,27000,27000,27000,0
|
||||
20250318,153900,32214118500,27000,27000,27000,27000,0
|
||||
20250318,153800,32214118500,27000,27000,27000,27000,0
|
||||
20250318,153700,32214118500,27000,27000,27000,27000,0
|
||||
20250318,153600,32214118500,27000,27000,27000,27000,0
|
||||
20250318,153500,32214118500,27000,27000,27000,27000,0
|
||||
20250318,153400,32214118500,27000,27000,27000,27000,0
|
||||
20250318,153300,32214118500,27000,27000,27000,27000,0
|
||||
20250318,153200,32214118500,27000,27000,27000,27000,0
|
||||
20250318,153100,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,153000,32214118500,27000,27000,27000,27000,20777
|
||||
20250318,152900,31653139500,27000,27000,27000,27000,0
|
||||
20250318,152800,31653139500,27000,27000,27000,27000,0
|
||||
20250318,152700,31653139500,27000,27000,27000,27000,0
|
||||
20250318,152600,31653139500,27000,27000,27000,27000,0
|
||||
20250318,152500,31653139500,27000,27000,27000,27000,0
|
||||
20250318,152400,31653139500,27000,27000,27000,27000,0
|
||||
20250318,152300,31653139500,27000,27000,27000,27000,0
|
||||
20250318,152200,31653139500,27000,27000,27000,27000,0
|
||||
20250318,152100,31653139500,27000,27000,27000,27000,0
|
||||
20250318,152000,31653139500,27000,27000,27000,27000,0
|
||||
20250318,151900,31653139500,27000,27000,27050,26950,3424
|
||||
20250318,151800,31560755000,27000,27000,27050,26950,4229
|
||||
20250318,151700,31446583450,27050,27000,27050,27000,1923
|
||||
20250318,151600,31394602450,27050,27100,27100,27000,4436
|
||||
20250318,151500,31274651600,27050,27100,27100,27050,1372
|
||||
20250318,151400,31237522675,27100,27050,27100,27050,1451
|
||||
20250318,151300,31198208625,27050,27050,27100,27000,3270
|
||||
20250318,151200,31109729625,27050,27050,27050,27000,3303
|
||||
20250318,151100,31020422025,27000,27050,27050,27000,8829
|
||||
20250318,151000,30782005175,27050,27050,27100,27050,1137
|
||||
20250318,150900,30751248575,27050,27050,27050,27000,2863
|
||||
20250318,150800,30673835475,27050,27050,27050,27050,739
|
||||
20250318,150700,30653845525,27050,27050,27100,27000,1152
|
||||
20250318,150600,30622717275,27050,27050,27100,27050,1286
|
||||
20250318,150500,30587927100,27050,27050,27100,27050,913
|
||||
20250318,150400,30563226950,27100,27050,27100,27050,260
|
||||
20250318,150300,30556187900,27050,27100,27100,27050,1859
|
||||
20250318,150200,30505900350,27100,27100,27100,27050,543
|
||||
20250318,150100,30491199300,27000,27100,27150,27000,6179
|
||||
20250318,150000,30324029200,27100,27100,27150,27100,981
|
||||
20250318,145900,30297436700,27050,27100,27100,27050,1313
|
||||
20250318,145800,30261893950,27050,27050,27100,27050,901
|
||||
20250318,145700,30237508400,27100,27050,27100,27050,799
|
||||
20250318,145600,30215880950,27100,27050,27100,27000,1519
|
||||
20250318,145500,30174823275,27050,27025,27050,27025,891
|
||||
20250318,145400,30150725500,27050,27000,27050,27000,835
|
||||
20250318,145300,30128174500,27050,27050,27050,27000,583
|
||||
20250318,145200,30112408850,27000,27050,27050,27000,2035
|
||||
20250318,145100,30057389050,27050,27050,27100,27000,1577
|
||||
20250318,145000,30014738750,27050,27000,27100,27000,3314
|
||||
20250318,144900,29925122250,27100,27150,27150,27050,907
|
||||
20250318,144800,29900573300,27050,27150,27150,27050,3772
|
||||
20250318,144700,29798473750,27150,27100,27150,27100,507
|
||||
20250318,144600,29784714650,27100,27100,27150,27100,4481
|
||||
20250318,144500,29663243200,27150,27100,27150,27050,1254
|
||||
20250318,144400,29629252400,27100,27100,27100,27050,1655
|
||||
20250318,144300,29584438800,27100,27100,27100,27050,681
|
||||
20250318,144200,29565987350,27100,27050,27100,27000,2463
|
||||
20250318,144100,29499358400,27050,27100,27100,27000,813
|
||||
20250318,144000,29477358900,27050,27100,27100,27050,1385
|
||||
20250318,143900,29439856375,27100,27100,27100,27000,1915
|
||||
20250318,143800,29388094625,27000,27100,27100,27000,705
|
||||
20250318,143700,29369010275,27100,27100,27100,27050,813
|
||||
20250318,143600,29347011825,27050,27050,27100,27000,1034
|
||||
20250318,143500,29319032175,27050,27100,27100,27000,1316
|
||||
20250318,143400,29283426075,27100,27100,27100,27050,1206
|
||||
20250318,143300,29250783125,27100,27100,27100,27000,1868
|
||||
20250318,143200,29200275175,27050,27050,27100,27050,445
|
||||
20250318,143100,29188233375,27050,27050,27100,27050,1402
|
||||
20250318,143000,29150307775,27100,27100,27100,27050,574
|
||||
20250318,142900,29134762025,27100,27100,27100,27050,910
|
||||
20250318,142800,29110136925,27100,27100,27100,27050,184
|
||||
20250318,142700,29105152625,27050,27100,27150,27050,3253
|
||||
20250318,142600,29016983425,27000,27050,27100,27000,1878
|
||||
20250318,142500,28966157900,27050,27050,27075,27000,831
|
||||
20250318,142400,28943680700,27050,27050,27050,27000,489
|
||||
20250318,142300,28930462100,27050,27100,27150,27000,5891
|
||||
20250318,142200,28771026350,27100,27100,27150,27100,1664
|
||||
20250318,142100,28725904450,27150,27250,27250,27150,2179
|
||||
20250318,142000,28666731225,27225,27150,27225,27150,742
|
||||
20250318,141900,28646575150,27150,27150,27200,27150,429
|
||||
20250318,141800,28634924550,27150,27200,27200,27150,1339
|
||||
20250318,141700,28598553450,27200,27150,27250,27150,2893
|
||||
20250318,141600,28519823800,27200,27150,27200,27100,3152
|
||||
20250318,141500,28434241050,27150,27150,27150,27150,471
|
||||
20250318,141400,28421453400,27150,27100,27150,27050,3161
|
||||
20250318,141300,28335755800,27100,27100,27100,27050,543
|
||||
20250318,141200,28321049800,27050,27000,27100,26950,5798
|
||||
20250318,141100,28164382750,27000,26950,27000,26950,855
|
||||
20250318,141000,28141301300,26950,26950,26975,26900,2325
|
||||
20250318,140900,28078649425,26950,26900,26950,26900,1048
|
||||
20250318,140800,28050449075,26950,26900,26950,26850,1013
|
||||
20250318,140700,28023205875,26900,26900,26900,26850,895
|
||||
20250318,140600,27999136775,26900,26900,26900,26850,720
|
||||
20250318,140500,27979800425,26850,26900,26900,26850,1615
|
||||
20250318,140400,27936383150,26900,26950,26950,26900,2133
|
||||
20250318,140300,27879003700,26900,26950,26950,26900,2075
|
||||
20250318,140200,27823127000,26950,26950,26950,26950,45
|
||||
20250318,140100,27821914250,26950,27000,27000,26950,877
|
||||
20250318,140000,27798262150,27000,26950,27000,26900,929
|
||||
20250318,135900,27773198650,27000,26950,27000,26900,1841
|
||||
20250318,135800,27723579200,27000,27000,27000,26900,5967
|
||||
20250318,135700,27562947575,27000,27000,27000,26950,1858
|
||||
20250318,135600,27512794875,27000,27000,27000,26950,186
|
||||
20250318,135500,27507778925,26950,26950,27000,26950,493
|
||||
20250318,135400,27494492225,26950,27000,27000,26950,3064
|
||||
20250318,135300,27411895025,26950,27000,27000,26950,701
|
||||
20250318,135200,27392981675,26950,27100,27100,26950,3917
|
||||
20250318,135100,27287040350,27100,27075,27100,27050,10035
|
||||
20250318,135000,27015490150,27100,27100,27125,27050,3349
|
||||
20250318,134900,26924728700,27100,27000,27100,26950,2882
|
||||
20250318,134800,26846858925,26900,26950,27050,26900,8778
|
||||
20250318,134700,26610065825,26950,26950,26950,26900,7768
|
||||
20250318,134600,26401061325,26900,26950,26950,26900,4053
|
||||
20250318,134500,26292025325,26950,26950,26950,26950,8068
|
||||
20250318,134400,26074592725,27000,27000,27025,26975,3174
|
||||
20250318,134300,25988895325,27050,27050,27050,27000,11770
|
||||
20250318,134200,25671084875,27050,27050,27050,27000,2358
|
||||
20250318,134100,25607346950,27050,27050,27050,27000,701
|
||||
20250318,134000,25588406875,27050,27100,27100,27050,3931
|
||||
20250318,133900,25482071225,27100,27100,27100,27100,152
|
||||
20250318,133800,25477952025,27050,27100,27150,27050,1321
|
||||
20250318,133700,25442182725,27100,27100,27100,27050,163
|
||||
20250318,133600,25437767525,27100,27100,27100,27050,816
|
||||
20250318,133500,25415682725,27100,27100,27100,27050,1250
|
||||
20250318,133400,25381849075,27050,27075,27100,27050,1423
|
||||
20250318,133300,25343351300,27100,27075,27100,27050,693
|
||||
20250318,133200,25324575500,27050,27050,27100,27000,7842
|
||||
20250318,133100,25112555200,27100,27100,27100,27050,2200
|
||||
20250318,133000,25053038925,27100,27100,27150,27050,1961
|
||||
20250318,132900,24999916100,27100,27050,27100,27050,687
|
||||
20250318,132800,24981324350,27050,27100,27100,27050,2468
|
||||
20250318,132700,24914558200,27100,27050,27100,27050,412
|
||||
20250318,132600,24903402775,27050,27050,27100,27050,2834
|
||||
20250318,132500,24826741600,27100,27100,27100,27050,1380
|
||||
20250318,132400,24789408950,27100,27075,27100,27050,523
|
||||
20250318,132300,24775237600,27100,27100,27150,27050,1775
|
||||
20250318,132200,24727166625,27150,27100,27150,27100,398
|
||||
20250318,132100,24716380025,27100,27100,27150,27100,986
|
||||
20250318,132000,24689658675,27150,27100,27150,27050,186
|
||||
20250318,131900,24684619275,27100,27150,27150,27050,644
|
||||
20250318,131800,24667170675,27125,27150,27150,27100,3394
|
||||
20250318,131700,24575177150,27150,27150,27150,27100,654
|
||||
20250318,131600,24557446200,27100,27100,27150,27050,2021
|
||||
20250318,131500,24502635025,27100,27100,27100,27050,708
|
||||
20250318,131400,24483474150,27100,27100,27100,27050,1034
|
||||
20250318,131300,24455469475,27100,27150,27150,27050,1266
|
||||
20250318,131200,24421163825,27100,27100,27125,27100,209
|
||||
20250318,131100,24415499600,27100,27100,27150,27100,3513
|
||||
20250318,131000,24320296400,27100,27150,27150,27100,190
|
||||
20250318,130900,24315146800,27150,27150,27150,27100,1111
|
||||
20250318,130800,24285033250,27150,27100,27150,27100,218
|
||||
20250318,130700,24279118000,27150,27150,27150,27100,1040
|
||||
20250318,130600,24250910200,27150,27150,27200,27100,1671
|
||||
20250318,130500,24205547100,27150,27100,27150,27100,2496
|
||||
20250318,130400,24137904225,27100,27100,27150,27050,1418
|
||||
20250318,130300,24099479375,27100,27100,27150,27050,12859
|
||||
20250318,130200,23751032025,27150,27200,27200,27100,9308
|
||||
20250318,130100,23498327725,27200,27200,27250,27150,761
|
||||
20250318,130000,23477636975,27200,27250,27250,27150,4738
|
||||
20250318,125900,23348762125,27200,27225,27300,27200,2595
|
||||
20250318,125800,23278146175,27200,27250,27250,27200,704
|
||||
20250318,125700,23258973825,27300,27300,27350,27200,8233
|
||||
20250318,125600,23034770875,27300,27300,27350,27300,626
|
||||
20250318,125500,23017677575,27300,27300,27300,27300,790
|
||||
20250318,125400,22996110575,27300,27300,27350,27300,534
|
||||
20250318,125300,22981530075,27300,27275,27300,27250,415
|
||||
20250318,125200,22970200925,27300,27300,27300,27250,681
|
||||
20250318,125100,22951611625,27300,27300,27300,27250,760
|
||||
20250318,125000,22930864925,27250,27300,27300,27250,1371
|
||||
20250318,124900,22893445075,27250,27250,27250,27250,431
|
||||
20250318,124800,22881700325,27250,27250,27300,27250,97
|
||||
20250318,124700,22879054275,27250,27300,27300,27250,603
|
||||
20250318,124600,22862602625,27300,27300,27350,27300,1185
|
||||
20250318,124500,22830251975,27350,27350,27350,27300,765
|
||||
20250318,124400,22809360175,27300,27300,27350,27300,681
|
||||
20250318,124300,22790763275,27350,27350,27350,27250,991
|
||||
20250318,124200,22763702375,27300,27300,27300,27300,1757
|
||||
20250318,124100,22715736275,27300,27250,27300,27200,2371
|
||||
20250318,124000,22651132075,27300,27200,27300,27200,2584
|
||||
20250318,123900,22580602875,27250,27250,27300,27200,1116
|
||||
20250318,123800,22550230675,27250,27250,27300,27200,1557
|
||||
20250318,123700,22507800725,27300,27250,27300,27250,684
|
||||
20250318,123600,22489154925,27300,27250,27300,27250,154
|
||||
20250318,123500,22484953825,27300,27250,27300,27200,479
|
||||
20250318,123400,22471901325,27250,27275,27300,27250,2541
|
||||
20250318,123300,22402655825,27300,27300,27300,27300,236
|
||||
20250318,123200,22396213025,27250,27250,27300,27250,1172
|
||||
20250318,123100,22364217725,27300,27250,27300,27250,633
|
||||
20250318,123000,22346947475,27250,27250,27250,27200,880
|
||||
20250318,122900,22322972525,27250,27250,27250,27200,1258
|
||||
20250318,122800,22288751075,27200,27250,27300,27200,7622
|
||||
20250318,122700,22081177675,27300,27300,27300,27275,77
|
||||
20250318,122600,22079075600,27300,27250,27300,27250,1592
|
||||
20250318,122500,22035615000,27300,27300,27300,27250,1117
|
||||
20250318,122400,22005175700,27250,27300,27300,27250,219
|
||||
20250318,122300,21999206950,27250,27300,27300,27250,485
|
||||
20250318,122200,21985987400,27300,27250,27300,27250,290
|
||||
20250318,122100,21978072750,27250,27250,27250,27200,1108
|
||||
20250318,122000,21947914700,27300,27250,27300,27200,202
|
||||
20250318,121900,21942409600,27200,27350,27350,27200,5984
|
||||
20250318,121800,21779336950,27350,27300,27350,27300,114
|
||||
20250318,121700,21776219225,27325,27300,27325,27300,604
|
||||
20250318,121600,21759729950,27300,27350,27400,27300,5450
|
||||
20250318,121500,21610925250,27350,27450,27450,27350,2737
|
||||
20250318,121400,21536013850,27450,27400,27450,27400,594
|
||||
20250318,121300,21519734600,27400,27450,27450,27400,994
|
||||
20250318,121200,21492474300,27450,27450,27450,27450,369
|
||||
20250318,121100,21482345250,27450,27400,27550,27350,3768
|
||||
20250318,121000,21378922350,27400,27350,27400,27350,239
|
||||
20250318,120900,21372376100,27400,27400,27450,27350,1763
|
||||
20250318,120800,21324093050,27400,27400,27400,27350,165
|
||||
20250318,120700,21319572175,27400,27450,27450,27350,1261
|
||||
20250318,120600,21285041275,27450,27450,27450,27450,1587
|
||||
20250318,120500,21241478125,27450,27400,27450,27350,1889
|
||||
20250318,120400,21189719825,27400,27300,27400,27300,1388
|
||||
20250318,120300,21151720475,27350,27350,27350,27300,621
|
||||
20250318,120200,21134753550,27350,27350,27350,27300,402
|
||||
20250318,120100,21123770350,27300,27350,27350,27300,728
|
||||
20250318,120000,21103887150,27350,27350,27350,27300,32
|
||||
20250318,115900,21103012000,27350,27350,27400,27350,446
|
||||
20250318,115800,21090803800,27400,27300,27400,27300,432
|
||||
20250318,115700,21078985000,27350,27400,27400,27350,1541
|
||||
20250318,115600,21036836350,27400,27300,27400,27300,600
|
||||
20250318,115500,21020428700,27350,27350,27350,27300,604
|
||||
20250318,115400,21003934300,27300,27350,27350,27300,1131
|
||||
20250318,115300,20973053700,27350,27300,27350,27250,4366
|
||||
20250318,115200,20853877950,27300,27250,27300,27200,259
|
||||
20250318,115100,20846820700,27250,27250,27300,27175,3146
|
||||
20250318,115000,20761231350,27300,27250,27300,27250,215
|
||||
20250318,114900,20755365300,27300,27200,27300,27200,1823
|
||||
20250318,114800,20705641150,27225,27250,27300,27200,2406
|
||||
20250318,114700,20639976300,27250,27250,27250,27200,262
|
||||
20250318,114600,20632837300,27250,27250,27250,27200,2532
|
||||
20250318,114500,20563940300,27250,27300,27300,27200,945
|
||||
20250318,114400,20538187850,27300,27300,27300,27250,119
|
||||
20250318,114300,20534944150,27250,27250,27300,27200,2239
|
||||
20250318,114200,20473850000,27250,27250,27250,27200,270
|
||||
20250318,114100,20466504550,27250,27200,27250,27200,1045
|
||||
20250318,114000,20438070150,27200,27200,27200,27150,186
|
||||
20250318,113900,20433013150,27200,27250,27250,27150,1573
|
||||
20250318,113800,20390228150,27200,27250,27250,27200,142
|
||||
20250318,113700,20386364800,27250,27225,27250,27150,1381
|
||||
20250318,113600,20348805500,27225,27250,27250,27200,1257
|
||||
20250318,113500,20314600000,27250,27250,27250,27200,1366
|
||||
20250318,113400,20277442625,27200,27250,27250,27200,1337
|
||||
20250318,113300,20241074425,27250,27250,27250,27150,8279
|
||||
20250318,113200,20016191575,27250,27250,27300,27150,8009
|
||||
20250318,113100,19798531375,27250,27250,27250,27200,1519
|
||||
20250318,113000,19757140775,27250,27300,27300,27200,11655
|
||||
20250318,112900,19440040675,27250,27250,27300,27200,2778
|
||||
20250318,112800,19364412775,27250,27350,27350,27250,4989
|
||||
20250318,112700,19228444700,27300,27350,27350,27250,2873
|
||||
20250318,112600,19150012250,27350,27300,27350,27300,522
|
||||
20250318,112500,19135737050,27300,27300,27350,27300,288
|
||||
20250318,112400,19127874550,27300,27300,27350,27250,3124
|
||||
20250318,112300,19042592350,27350,27350,27350,27300,1018
|
||||
20250318,112200,19014792100,27300,27350,27350,27300,911
|
||||
20250318,112100,18989911050,27350,27350,27350,27300,464
|
||||
20250318,112000,18977223600,27300,27300,27300,27250,713
|
||||
20250318,111900,18957780200,27300,27325,27350,27250,1437
|
||||
20250318,111800,18918551125,27350,27300,27350,27275,610
|
||||
20250318,111700,18901888925,27300,27350,27350,27300,891
|
||||
20250318,111600,18877556875,27350,27400,27400,27250,5400
|
||||
20250318,111500,18730336475,27350,27350,27350,27350,157
|
||||
20250318,111400,18726042525,27350,27300,27350,27300,1401
|
||||
20250318,111300,18687758625,27300,27350,27350,27300,798
|
||||
20250318,111200,18665973025,27300,27350,27350,27300,2155
|
||||
20250318,111100,18607126075,27350,27350,27400,27350,752
|
||||
20250318,111000,18586528125,27300,27250,27400,27200,7471
|
||||
20250318,110900,18382666900,27250,27300,27300,27250,3769
|
||||
20250318,110800,18279836875,27300,27350,27350,27300,1655
|
||||
20250318,110700,18234640225,27350,27350,27400,27300,1258
|
||||
20250318,110600,18200253250,27300,27400,27450,27300,5210
|
||||
20250318,110500,18057689950,27450,27400,27450,27400,360
|
||||
20250318,110400,18047822350,27400,27400,27450,27400,1145
|
||||
20250318,110300,18016442450,27450,27400,27450,27400,2216
|
||||
20250318,110200,17955722350,27400,27450,27450,27350,2122
|
||||
20250318,110100,17897580350,27400,27450,27450,27400,749
|
||||
20250318,110000,17877052600,27400,27400,27450,27350,1067
|
||||
20250318,105900,17847822350,27400,27400,27450,27350,1615
|
||||
20250318,105800,17803607500,27400,27400,27400,27350,2915
|
||||
20250318,105700,17723814350,27400,27400,27450,27400,712
|
||||
20250318,105600,17704299100,27450,27450,27450,27350,3920
|
||||
20250318,105500,17596916550,27400,27450,27450,27400,1466
|
||||
20250318,105400,17556704775,27450,27400,27450,27400,1000
|
||||
20250318,105300,17529294725,27400,27400,27450,27400,3071
|
||||
20250318,105200,17445119925,27400,27400,27450,27400,223
|
||||
20250318,105100,17439009675,27400,27400,27450,27400,1363
|
||||
20250318,105000,17401661075,27400,27400,27450,27350,1976
|
||||
20250318,104900,17347502700,27350,27400,27400,27350,438
|
||||
20250318,104800,17335510675,27350,27400,27400,27350,614
|
||||
20250318,104700,17318690375,27400,27450,27450,27400,1674
|
||||
20250318,104600,17272815875,27400,27450,27450,27400,496
|
||||
20250318,104500,17259215875,27450,27450,27450,27400,708
|
||||
20250318,104400,17239806375,27450,27400,27450,27400,216
|
||||
20250318,104300,17233886675,27400,27450,27450,27350,1651
|
||||
20250318,104200,17188649850,27450,27450,27450,27425,103
|
||||
20250318,104100,17185822550,27400,27400,27450,27350,3244
|
||||
20250318,104000,17096924100,27400,27400,27400,27350,2572
|
||||
20250318,103900,17026460475,27375,27350,27400,27350,1853
|
||||
20250318,103800,16975724050,27350,27350,27400,27200,14029
|
||||
20250318,103700,16592901775,27400,27400,27400,27350,1165
|
||||
20250318,103600,16561004375,27400,27400,27400,27350,903
|
||||
20250318,103500,16536279275,27400,27350,27400,27300,2901
|
||||
20250318,103400,16456952300,27350,27450,27450,27300,3634
|
||||
20250318,103300,16357556400,27350,27500,27500,27350,5983
|
||||
20250318,103200,16193706575,27500,27450,27500,27400,1505
|
||||
20250318,103100,16152395225,27450,27450,27450,27300,10097
|
||||
20250318,103000,15876039725,27450,27450,27500,27400,10083
|
||||
20250318,102900,15599228975,27450,27550,27550,27450,3428
|
||||
20250318,102800,15505029250,27500,27500,27550,27450,4426
|
||||
20250318,102700,15383319375,27500,27550,27550,27400,5479
|
||||
20250318,102600,15232954825,27550,27600,27600,27450,12059
|
||||
20250318,102500,14901269675,27550,27650,27650,27550,4840
|
||||
20250318,102400,14767715325,27650,27700,27700,27650,2201
|
||||
20250318,102300,14706803975,27700,27600,27750,27600,1988
|
||||
20250318,102200,14651799325,27650,27650,27650,27600,2566
|
||||
20250318,102100,14580959175,27650,27700,27700,27600,1671
|
||||
20250318,102000,14534762725,27700,27600,27700,27600,1392
|
||||
20250318,101900,14496259350,27650,27650,27650,27550,1276
|
||||
20250318,101800,14461055400,27650,27675,27700,27600,2805
|
||||
20250318,101700,14383538550,27650,27550,27650,27550,3477
|
||||
20250318,101600,14287605500,27550,27650,27675,27550,7024
|
||||
20250318,101500,14093758650,27650,27700,27750,27650,1696
|
||||
20250318,101400,14046820825,27750,27600,27750,27600,2993
|
||||
20250318,101300,13964084175,27600,27750,27750,27450,25932
|
||||
20250318,101200,13248973225,27750,27800,27800,27700,3378
|
||||
20250318,101100,13155242175,27800,27750,27800,27700,2428
|
||||
20250318,101000,13087928425,27750,27800,27900,27750,4794
|
||||
20250318,100900,12954752950,27900,27750,27900,27750,3588
|
||||
20250318,100800,12854849000,27800,27700,27800,27650,4131
|
||||
20250318,100700,12740182350,27700,27750,27800,27650,7489
|
||||
20250318,100600,12532723275,27800,27850,27900,27750,7587
|
||||
20250318,100500,12321711075,27850,27800,27850,27700,10186
|
||||
20250318,100400,12038618600,27800,28000,28000,27550,34255
|
||||
20250318,100300,11089007600,27900,28000,28100,27900,17012
|
||||
20250318,100200,10612549625,28100,28400,28400,28000,25576
|
||||
20250318,100100,9891950450,28400,28500,28500,28350,8062
|
||||
20250318,100000,9662788700,28500,28600,28600,28500,1221
|
||||
20250318,095900,9627927475,28600,28600,28600,28550,467
|
||||
20250318,095800,9614590125,28600,28500,28650,28500,1640
|
||||
20250318,095700,9567757250,28500,28500,28550,28450,2874
|
||||
20250318,095600,9485909100,28450,28500,28500,28400,5286
|
||||
20250318,095500,9335418125,28500,28650,28650,28350,21516
|
||||
20250318,095400,8721772250,28650,28750,28750,28650,3252
|
||||
20250318,095300,8628547100,28700,28725,28750,28700,1413
|
||||
20250318,095200,8587976750,28700,28750,28750,28700,883
|
||||
20250318,095100,8562629550,28750,28800,28800,28750,479
|
||||
20250318,095000,8548851450,28750,28700,28750,28700,841
|
||||
20250318,094900,8524700050,28700,28700,28750,28700,1164
|
||||
20250318,094800,8491285750,28750,28750,28750,28700,257
|
||||
20250318,094700,8483903650,28750,28700,28750,28700,1009
|
||||
20250318,094600,8454942375,28700,28700,28750,28650,4925
|
||||
20250318,094500,8313593925,28750,28800,28800,28750,2974
|
||||
20250318,094400,8228087225,28800,28800,28800,28750,1108
|
||||
20250318,094300,8196189375,28800,28850,28850,28750,2627
|
||||
20250318,094200,8120533200,28800,28850,28850,28800,238
|
||||
20250318,094100,8113669100,28800,28850,28900,28800,3583
|
||||
20250318,094000,8010388850,28800,28900,28950,28800,1934
|
||||
20250318,093900,7954562600,28950,29000,29000,28900,3903
|
||||
20250318,093800,7841618800,29000,29000,29050,28950,6771
|
||||
20250318,093700,7645219675,29000,28950,29000,28900,1933
|
||||
20250318,093600,7589256950,28950,28950,28950,28900,2747
|
||||
20250318,093500,7509813100,28900,28850,28900,28850,2679
|
||||
20250318,093400,7432404550,28850,28750,28900,28750,3256
|
||||
20250318,093300,7338468000,28850,28800,28850,28750,1483
|
||||
20250318,093200,7295744750,28800,28800,28800,28750,535
|
||||
20250318,093100,7280343150,28800,28750,28850,28750,944
|
||||
20250318,093000,7253163550,28800,28800,28800,28750,2662
|
||||
20250318,092900,7176630650,28800,28750,28850,28750,4535
|
||||
20250318,092800,7046084150,28750,28800,28800,28700,2489
|
||||
20250318,092700,6974587950,28750,28750,28750,28700,1129
|
||||
20250318,092600,6942144400,28700,28700,28750,28650,760
|
||||
20250318,092500,6920333650,28700,28700,28700,28650,1328
|
||||
20250318,092400,6882263200,28700,28750,28800,28650,4168
|
||||
20250318,092300,6762698800,28750,28800,28850,28700,4687
|
||||
20250318,092200,6627785800,28800,28625,28800,28600,4090
|
||||
20250318,092100,6510539550,28625,28600,28650,28600,2440
|
||||
20250318,092000,6440695125,28600,28700,28700,28550,4597
|
||||
20250318,091900,6309221175,28700,28750,28750,28500,15766
|
||||
20250318,091800,5857544500,28800,28900,28950,28800,5336
|
||||
20250318,091700,5703699950,28900,28850,28900,28800,2575
|
||||
20250318,091600,5629365700,28900,28800,28900,28800,3832
|
||||
20250318,091500,5518836550,28850,28950,28950,28750,11329
|
||||
20250318,091400,5192112050,28950,28950,29000,28900,2310
|
||||
20250318,091300,5125262450,28950,29000,29050,28900,8390
|
||||
20250318,091200,4882069925,29000,29200,29200,29000,14252
|
||||
20250318,091100,4467382175,29200,29350,29400,29200,15757
|
||||
20250318,091000,4006254075,29350,29400,29400,29350,7912
|
||||
20250318,090900,3773905975,29350,29350,29400,29300,19564
|
||||
20250318,090800,3199629625,29400,29300,29450,29250,23164
|
||||
20250318,090700,2520178525,29300,28950,29300,28950,20122
|
||||
20250318,090600,1933291150,29000,28925,29000,28925,5841
|
||||
20250318,090500,1764050200,28900,28950,29000,28900,4375
|
||||
20250318,090400,1637421300,28900,28900,29000,28900,3367
|
||||
20250318,090300,1539957500,28900,28950,29000,28900,5047
|
||||
20250318,090200,1393879850,28900,29000,29050,28900,8451
|
||||
20250318,090100,1148958750,29000,29000,29050,28900,7729
|
||||
20250318,090000,924813525,29000,29100,29150,28850,31823
|
||||
|
Reference in New Issue
Block a user