Update 2025-03-18 3772 candle_min
This commit is contained in:
786
487570/min/candle-20250318.csv
Normal file
786
487570/min/candle-20250318.csv
Normal file
@@ -0,0 +1,786 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,220400,798894075,34100,34100,34100,34100,525
|
||||
20250318,220300,798894075,34100,34100,34100,34100,0
|
||||
20250318,220200,798894075,34100,34100,34100,34100,0
|
||||
20250318,220100,798894075,34100,34100,34100,34100,0
|
||||
20250318,220000,798894075,34100,34100,34100,34100,0
|
||||
20250318,215900,798894075,34100,34100,34100,34100,0
|
||||
20250318,215800,798894075,34100,34100,34100,34100,0
|
||||
20250318,215700,798894075,34100,34100,34100,34100,0
|
||||
20250318,215600,798894075,34100,34100,34100,34100,0
|
||||
20250318,215500,798894075,34100,34100,34100,34100,0
|
||||
20250318,215400,798894075,34100,34100,34100,34100,0
|
||||
20250318,215300,798894075,34100,34100,34100,34100,0
|
||||
20250318,215200,798894075,34100,34100,34100,34100,0
|
||||
20250318,215100,798894075,34100,34100,34100,34100,0
|
||||
20250318,215000,798894075,34100,34100,34100,34100,0
|
||||
20250318,214900,798894075,34100,34100,34100,34100,0
|
||||
20250318,214800,798894075,34100,34100,34100,34100,0
|
||||
20250318,214700,798894075,34100,34100,34100,34100,0
|
||||
20250318,214600,798894075,34100,34100,34100,34100,0
|
||||
20250318,214500,798894075,34100,34100,34100,34100,0
|
||||
20250318,214400,798894075,34100,34100,34100,34100,0
|
||||
20250318,214300,798894075,34100,34100,34100,34100,0
|
||||
20250318,214200,798894075,34100,34100,34100,34100,0
|
||||
20250318,214100,798894075,34100,34100,34100,34100,0
|
||||
20250318,214000,798894075,34100,34100,34100,34100,0
|
||||
20250318,213900,798894075,34100,34100,34100,34100,0
|
||||
20250318,213800,798894075,34100,34100,34100,34100,0
|
||||
20250318,213700,798894075,34100,34100,34100,34100,0
|
||||
20250318,213600,798894075,34100,34100,34100,34100,0
|
||||
20250318,213500,798894075,34100,34100,34100,34100,0
|
||||
20250318,213400,798894075,34100,34100,34100,34100,525
|
||||
20250318,213300,798894075,34100,34100,34100,34100,0
|
||||
20250318,213200,798894075,34100,34100,34100,34100,0
|
||||
20250318,213100,798894075,34100,34100,34100,34100,0
|
||||
20250318,213000,798894075,34100,34100,34100,34100,0
|
||||
20250318,212900,798894075,34100,34100,34100,34100,0
|
||||
20250318,212800,798894075,34100,34100,34100,34100,0
|
||||
20250318,212700,798894075,34100,34100,34100,34100,0
|
||||
20250318,212600,798894075,34100,34100,34100,34100,0
|
||||
20250318,212500,798894075,34100,34100,34100,34100,0
|
||||
20250318,212400,798894075,34100,34100,34100,34100,0
|
||||
20250318,212300,798894075,34100,34100,34100,34100,0
|
||||
20250318,212200,798894075,34100,34100,34100,34100,0
|
||||
20250318,212100,798894075,34100,34100,34100,34100,0
|
||||
20250318,212000,798894075,34100,34100,34100,34100,0
|
||||
20250318,211900,798894075,34100,34100,34100,34100,0
|
||||
20250318,211800,798894075,34100,34100,34100,34100,0
|
||||
20250318,211700,798894075,34100,34100,34100,34100,0
|
||||
20250318,211600,798894075,34100,34100,34100,34100,0
|
||||
20250318,211500,798894075,34100,34100,34100,34100,0
|
||||
20250318,211400,798894075,34100,34100,34100,34100,0
|
||||
20250318,211300,798894075,34100,34100,34100,34100,0
|
||||
20250318,211200,798894075,34100,34100,34100,34100,0
|
||||
20250318,211100,798894075,34100,34100,34100,34100,0
|
||||
20250318,211000,798894075,34100,34100,34100,34100,0
|
||||
20250318,210900,798894075,34100,34100,34100,34100,0
|
||||
20250318,210800,798894075,34100,34100,34100,34100,0
|
||||
20250318,210700,798894075,34100,34100,34100,34100,0
|
||||
20250318,210600,798894075,34100,34100,34100,34100,0
|
||||
20250318,210500,798894075,34100,34100,34100,34100,0
|
||||
20250318,210400,798894075,34100,34100,34100,34100,525
|
||||
20250318,210300,798894075,34100,34100,34100,34100,0
|
||||
20250318,210200,798894075,34100,34100,34100,34100,0
|
||||
20250318,210100,798894075,34100,34100,34100,34100,0
|
||||
20250318,210000,798894075,34100,34100,34100,34100,0
|
||||
20250318,205900,798894075,34100,34100,34100,34100,0
|
||||
20250318,205800,798894075,34100,34100,34100,34100,0
|
||||
20250318,205700,798894075,34100,34100,34100,34100,0
|
||||
20250318,205600,798894075,34100,34100,34100,34100,0
|
||||
20250318,205500,798894075,34100,34100,34100,34100,0
|
||||
20250318,205400,798894075,34100,34100,34100,34100,0
|
||||
20250318,205300,798894075,34100,34100,34100,34100,0
|
||||
20250318,205200,798894075,34100,34100,34100,34100,0
|
||||
20250318,205100,798894075,34100,34100,34100,34100,0
|
||||
20250318,205000,798894075,34100,34100,34100,34100,0
|
||||
20250318,204900,798894075,34100,34100,34100,34100,0
|
||||
20250318,204800,798894075,34100,34100,34100,34100,0
|
||||
20250318,204700,798894075,34100,34100,34100,34100,0
|
||||
20250318,204600,798894075,34100,34100,34100,34100,0
|
||||
20250318,204500,798894075,34100,34100,34100,34100,0
|
||||
20250318,204400,798894075,34100,34100,34100,34100,0
|
||||
20250318,204300,798894075,34100,34100,34100,34100,0
|
||||
20250318,204200,798894075,34100,34100,34100,34100,0
|
||||
20250318,204100,798894075,34100,34100,34100,34100,0
|
||||
20250318,204000,798894075,34100,34100,34100,34100,0
|
||||
20250318,203900,798894075,34100,34100,34100,34100,0
|
||||
20250318,203800,798894075,34100,34100,34100,34100,0
|
||||
20250318,203700,798894075,34100,34100,34100,34100,0
|
||||
20250318,203600,798894075,34100,34100,34100,34100,0
|
||||
20250318,203500,798894075,34100,34100,34100,34100,0
|
||||
20250318,203400,798894075,34100,34100,34100,34100,525
|
||||
20250318,203300,798894075,34100,34100,34100,34100,0
|
||||
20250318,203200,798894075,34100,34100,34100,34100,0
|
||||
20250318,203100,798894075,34100,34100,34100,34100,0
|
||||
20250318,203000,798894075,34100,34100,34100,34100,0
|
||||
20250318,202900,798894075,34100,34100,34100,34100,0
|
||||
20250318,202800,798894075,34100,34100,34100,34100,0
|
||||
20250318,202700,798894075,34100,34100,34100,34100,0
|
||||
20250318,202600,798894075,34100,34100,34100,34100,0
|
||||
20250318,202500,798894075,34100,34100,34100,34100,0
|
||||
20250318,202400,798894075,34100,34100,34100,34100,0
|
||||
20250318,202300,798894075,34100,34100,34100,34100,0
|
||||
20250318,202200,798894075,34100,34100,34100,34100,0
|
||||
20250318,202100,798894075,34100,34100,34100,34100,0
|
||||
20250318,202000,798894075,34100,34100,34100,34100,0
|
||||
20250318,201900,798894075,34100,34100,34100,34100,0
|
||||
20250318,201800,798894075,34100,34100,34100,34100,0
|
||||
20250318,201700,798894075,34100,34100,34100,34100,0
|
||||
20250318,201600,798894075,34100,34100,34100,34100,0
|
||||
20250318,201500,798894075,34100,34100,34100,34100,0
|
||||
20250318,201400,798894075,34100,34100,34100,34100,0
|
||||
20250318,201300,798894075,34100,34100,34100,34100,0
|
||||
20250318,201200,798894075,34100,34100,34100,34100,0
|
||||
20250318,201100,798894075,34100,34100,34100,34100,0
|
||||
20250318,201000,798894075,34100,34100,34100,34100,0
|
||||
20250318,200900,798894075,34100,34100,34100,34100,0
|
||||
20250318,200800,798894075,34100,34100,34100,34100,0
|
||||
20250318,200700,798894075,34100,34100,34100,34100,0
|
||||
20250318,200600,798894075,34100,34100,34100,34100,0
|
||||
20250318,200500,798894075,34100,34100,34100,34100,0
|
||||
20250318,200400,798894075,34100,34100,34100,34100,525
|
||||
20250318,200300,798894075,34100,34100,34100,34100,0
|
||||
20250318,200200,798894075,34100,34100,34100,34100,0
|
||||
20250318,200100,798894075,34100,34100,34100,34100,0
|
||||
20250318,200000,798894075,34100,34100,34100,34100,0
|
||||
20250318,195900,798894075,34100,34100,34100,34100,0
|
||||
20250318,195800,798894075,34100,34100,34100,34100,0
|
||||
20250318,195700,798894075,34100,34100,34100,34100,0
|
||||
20250318,195600,798894075,34100,34100,34100,34100,0
|
||||
20250318,195500,798894075,34100,34100,34100,34100,0
|
||||
20250318,195400,798894075,34100,34100,34100,34100,0
|
||||
20250318,195300,798894075,34100,34100,34100,34100,0
|
||||
20250318,195200,798894075,34100,34100,34100,34100,0
|
||||
20250318,195100,798894075,34100,34100,34100,34100,0
|
||||
20250318,195000,798894075,34100,34100,34100,34100,0
|
||||
20250318,194900,798894075,34100,34100,34100,34100,0
|
||||
20250318,194800,798894075,34100,34100,34100,34100,0
|
||||
20250318,194700,798894075,34100,34100,34100,34100,0
|
||||
20250318,194600,798894075,34100,34100,34100,34100,0
|
||||
20250318,194500,798894075,34100,34100,34100,34100,0
|
||||
20250318,194400,798894075,34100,34100,34100,34100,0
|
||||
20250318,194300,798894075,34100,34100,34100,34100,0
|
||||
20250318,194200,798894075,34100,34100,34100,34100,0
|
||||
20250318,194100,798894075,34100,34100,34100,34100,0
|
||||
20250318,194000,798894075,34100,34100,34100,34100,0
|
||||
20250318,193900,798894075,34100,34100,34100,34100,0
|
||||
20250318,193800,798894075,34100,34100,34100,34100,0
|
||||
20250318,193700,798894075,34100,34100,34100,34100,0
|
||||
20250318,193600,798894075,34100,34100,34100,34100,0
|
||||
20250318,193500,798894075,34100,34100,34100,34100,0
|
||||
20250318,193400,798894075,34100,34100,34100,34100,525
|
||||
20250318,193300,798894075,34100,34100,34100,34100,0
|
||||
20250318,193200,798894075,34100,34100,34100,34100,0
|
||||
20250318,193100,798894075,34100,34100,34100,34100,0
|
||||
20250318,193000,798894075,34100,34100,34100,34100,0
|
||||
20250318,192900,798894075,34100,34100,34100,34100,0
|
||||
20250318,192800,798894075,34100,34100,34100,34100,0
|
||||
20250318,192700,798894075,34100,34100,34100,34100,0
|
||||
20250318,192600,798894075,34100,34100,34100,34100,0
|
||||
20250318,192500,798894075,34100,34100,34100,34100,0
|
||||
20250318,192400,798894075,34100,34100,34100,34100,0
|
||||
20250318,192300,798894075,34100,34100,34100,34100,0
|
||||
20250318,192200,798894075,34100,34100,34100,34100,0
|
||||
20250318,192100,798894075,34100,34100,34100,34100,0
|
||||
20250318,192000,798894075,34100,34100,34100,34100,0
|
||||
20250318,191900,798894075,34100,34100,34100,34100,0
|
||||
20250318,191800,798894075,34100,34100,34100,34100,0
|
||||
20250318,191700,798894075,34100,34100,34100,34100,0
|
||||
20250318,191600,798894075,34100,34100,34100,34100,0
|
||||
20250318,191500,798894075,34100,34100,34100,34100,0
|
||||
20250318,191400,798894075,34100,34100,34100,34100,0
|
||||
20250318,191300,798894075,34100,34100,34100,34100,0
|
||||
20250318,191200,798894075,34100,34100,34100,34100,0
|
||||
20250318,191100,798894075,34100,34100,34100,34100,0
|
||||
20250318,191000,798894075,34100,34100,34100,34100,0
|
||||
20250318,190900,798894075,34100,34100,34100,34100,0
|
||||
20250318,190800,798894075,34100,34100,34100,34100,0
|
||||
20250318,190700,798894075,34100,34100,34100,34100,0
|
||||
20250318,190600,798894075,34100,34100,34100,34100,0
|
||||
20250318,190500,798894075,34100,34100,34100,34100,0
|
||||
20250318,190400,798894075,34100,34100,34100,34100,525
|
||||
20250318,190300,798894075,34100,34100,34100,34100,0
|
||||
20250318,190200,798894075,34100,34100,34100,34100,0
|
||||
20250318,190100,798894075,34100,34100,34100,34100,0
|
||||
20250318,190000,798894075,34100,34100,34100,34100,0
|
||||
20250318,185900,798894075,34100,34100,34100,34100,0
|
||||
20250318,185800,798894075,34100,34100,34100,34100,0
|
||||
20250318,185700,798894075,34100,34100,34100,34100,0
|
||||
20250318,185600,798894075,34100,34100,34100,34100,0
|
||||
20250318,185500,798894075,34100,34100,34100,34100,0
|
||||
20250318,185400,798894075,34100,34100,34100,34100,0
|
||||
20250318,185300,798894075,34100,34100,34100,34100,0
|
||||
20250318,185200,798894075,34100,34100,34100,34100,0
|
||||
20250318,185100,798894075,34100,34100,34100,34100,0
|
||||
20250318,185000,798894075,34100,34100,34100,34100,0
|
||||
20250318,184900,798894075,34100,34100,34100,34100,0
|
||||
20250318,184800,798894075,34100,34100,34100,34100,0
|
||||
20250318,184700,798894075,34100,34100,34100,34100,0
|
||||
20250318,184600,798894075,34100,34100,34100,34100,0
|
||||
20250318,184500,798894075,34100,34100,34100,34100,0
|
||||
20250318,184400,798894075,34100,34100,34100,34100,0
|
||||
20250318,184300,798894075,34100,34100,34100,34100,0
|
||||
20250318,184200,798894075,34100,34100,34100,34100,0
|
||||
20250318,184100,798894075,34100,34100,34100,34100,0
|
||||
20250318,184000,798894075,34100,34100,34100,34100,0
|
||||
20250318,183900,798894075,34100,34100,34100,34100,0
|
||||
20250318,183800,798894075,34100,34100,34100,34100,0
|
||||
20250318,183700,798894075,34100,34100,34100,34100,0
|
||||
20250318,183600,798894075,34100,34100,34100,34100,0
|
||||
20250318,183500,798894075,34100,34100,34100,34100,0
|
||||
20250318,183400,798894075,34100,34100,34100,34100,525
|
||||
20250318,183300,798894075,34100,34100,34100,34100,0
|
||||
20250318,183200,798894075,34100,34100,34100,34100,0
|
||||
20250318,183100,798894075,34100,34100,34100,34100,0
|
||||
20250318,183000,798894075,34100,34100,34100,34100,0
|
||||
20250318,182900,798894075,34100,34100,34100,34100,0
|
||||
20250318,182800,798894075,34100,34100,34100,34100,0
|
||||
20250318,182700,798894075,34100,34100,34100,34100,0
|
||||
20250318,182600,798894075,34100,34100,34100,34100,0
|
||||
20250318,182500,798894075,34100,34100,34100,34100,0
|
||||
20250318,182400,798894075,34100,34100,34100,34100,0
|
||||
20250318,182300,798894075,34100,34100,34100,34100,0
|
||||
20250318,182200,798894075,34100,34100,34100,34100,0
|
||||
20250318,182100,798894075,34100,34100,34100,34100,0
|
||||
20250318,182000,798894075,34100,34100,34100,34100,0
|
||||
20250318,181900,798894075,34100,34100,34100,34100,0
|
||||
20250318,181800,798894075,34100,34100,34100,34100,0
|
||||
20250318,181700,798894075,34100,34100,34100,34100,0
|
||||
20250318,181600,798894075,34100,34100,34100,34100,0
|
||||
20250318,181500,798894075,34100,34100,34100,34100,0
|
||||
20250318,181400,798894075,34100,34100,34100,34100,0
|
||||
20250318,181300,798894075,34100,34100,34100,34100,0
|
||||
20250318,181200,798894075,34100,34100,34100,34100,0
|
||||
20250318,181100,798894075,34100,34100,34100,34100,0
|
||||
20250318,181000,798894075,34100,34100,34100,34100,0
|
||||
20250318,180900,798894075,34100,34100,34100,34100,0
|
||||
20250318,180800,798894075,34100,34100,34100,34100,0
|
||||
20250318,180700,798894075,34100,34100,34100,34100,0
|
||||
20250318,180600,798894075,34100,34100,34100,34100,0
|
||||
20250318,180500,798894075,34100,34100,34100,34100,0
|
||||
20250318,180400,798894075,34100,34100,34100,34100,525
|
||||
20250318,180300,798894075,34100,34100,34100,34100,0
|
||||
20250318,180200,798894075,34100,34100,34100,34100,0
|
||||
20250318,180100,798894075,34100,34100,34100,34100,0
|
||||
20250318,180000,798894075,34100,34100,34100,34100,0
|
||||
20250318,175900,798894075,34100,34100,34100,34100,0
|
||||
20250318,175800,798894075,34100,34100,34100,34100,0
|
||||
20250318,175700,798894075,34100,34100,34100,34100,0
|
||||
20250318,175600,798894075,34100,34100,34100,34100,0
|
||||
20250318,175500,798894075,34100,34100,34100,34100,0
|
||||
20250318,175400,798894075,34100,34100,34100,34100,0
|
||||
20250318,175300,798894075,34100,34100,34100,34100,0
|
||||
20250318,175200,798894075,34100,34100,34100,34100,0
|
||||
20250318,175100,798894075,34100,34100,34100,34100,0
|
||||
20250318,175000,798894075,34100,34100,34100,34100,0
|
||||
20250318,174900,798894075,34100,34100,34100,34100,0
|
||||
20250318,174800,798894075,34100,34100,34100,34100,0
|
||||
20250318,174700,798894075,34100,34100,34100,34100,0
|
||||
20250318,174600,798894075,34100,34100,34100,34100,0
|
||||
20250318,174500,798894075,34100,34100,34100,34100,0
|
||||
20250318,174400,798894075,34100,34100,34100,34100,0
|
||||
20250318,174300,798894075,34100,34100,34100,34100,0
|
||||
20250318,174200,798894075,34100,34100,34100,34100,0
|
||||
20250318,174100,798894075,34100,34100,34100,34100,0
|
||||
20250318,174000,798894075,34100,34100,34100,34100,0
|
||||
20250318,173900,798894075,34100,34100,34100,34100,0
|
||||
20250318,173800,798894075,34100,34100,34100,34100,0
|
||||
20250318,173700,798894075,34100,34100,34100,34100,0
|
||||
20250318,173600,798894075,34100,34100,34100,34100,0
|
||||
20250318,173500,798894075,34100,34100,34100,34100,0
|
||||
20250318,173400,798894075,34100,34100,34100,34100,525
|
||||
20250318,173300,798894075,34100,34100,34100,34100,0
|
||||
20250318,173200,798894075,34100,34100,34100,34100,0
|
||||
20250318,173100,798894075,34100,34100,34100,34100,0
|
||||
20250318,173000,798894075,34100,34100,34100,34100,0
|
||||
20250318,172900,798894075,34100,34100,34100,34100,0
|
||||
20250318,172800,798894075,34100,34100,34100,34100,0
|
||||
20250318,172700,798894075,34100,34100,34100,34100,0
|
||||
20250318,172600,798894075,34100,34100,34100,34100,0
|
||||
20250318,172500,798894075,34100,34100,34100,34100,0
|
||||
20250318,172400,798894075,34100,34100,34100,34100,0
|
||||
20250318,172300,798894075,34100,34100,34100,34100,0
|
||||
20250318,172200,798894075,34100,34100,34100,34100,0
|
||||
20250318,172100,798894075,34100,34100,34100,34100,0
|
||||
20250318,172000,798894075,34100,34100,34100,34100,0
|
||||
20250318,171900,798894075,34100,34100,34100,34100,0
|
||||
20250318,171800,798894075,34100,34100,34100,34100,0
|
||||
20250318,171700,798894075,34100,34100,34100,34100,0
|
||||
20250318,171600,798894075,34100,34100,34100,34100,0
|
||||
20250318,171500,798894075,34100,34100,34100,34100,0
|
||||
20250318,171400,798894075,34100,34100,34100,34100,0
|
||||
20250318,171300,798894075,34100,34100,34100,34100,0
|
||||
20250318,171200,798894075,34100,34100,34100,34100,0
|
||||
20250318,171100,798894075,34100,34100,34100,34100,0
|
||||
20250318,171000,798894075,34100,34100,34100,34100,0
|
||||
20250318,170900,798894075,34100,34100,34100,34100,0
|
||||
20250318,170800,798894075,34100,34100,34100,34100,0
|
||||
20250318,170700,798894075,34100,34100,34100,34100,0
|
||||
20250318,170600,798894075,34100,34100,34100,34100,0
|
||||
20250318,170500,798894075,34100,34100,34100,34100,0
|
||||
20250318,170400,798894075,34100,34100,34100,34100,525
|
||||
20250318,170300,798894075,34100,34100,34100,34100,0
|
||||
20250318,170200,798894075,34100,34100,34100,34100,0
|
||||
20250318,170100,798894075,34100,34100,34100,34100,0
|
||||
20250318,170000,798894075,34100,34100,34100,34100,0
|
||||
20250318,165900,798894075,34100,34100,34100,34100,0
|
||||
20250318,165800,798894075,34100,34100,34100,34100,0
|
||||
20250318,165700,798894075,34100,34100,34100,34100,0
|
||||
20250318,165600,798894075,34100,34100,34100,34100,0
|
||||
20250318,165500,798894075,34100,34100,34100,34100,0
|
||||
20250318,165400,798894075,34100,34100,34100,34100,0
|
||||
20250318,165300,798894075,34100,34100,34100,34100,0
|
||||
20250318,165200,798894075,34100,34100,34100,34100,0
|
||||
20250318,165100,798894075,34100,34100,34100,34100,0
|
||||
20250318,165000,798894075,34100,34100,34100,34100,0
|
||||
20250318,164900,798894075,34100,34100,34100,34100,0
|
||||
20250318,164800,798894075,34100,34100,34100,34100,0
|
||||
20250318,164700,798894075,34100,34100,34100,34100,0
|
||||
20250318,164600,798894075,34100,34100,34100,34100,0
|
||||
20250318,164500,798894075,34100,34100,34100,34100,0
|
||||
20250318,164400,798894075,34100,34100,34100,34100,0
|
||||
20250318,164300,798894075,34100,34100,34100,34100,0
|
||||
20250318,164200,798894075,34100,34100,34100,34100,0
|
||||
20250318,164100,798894075,34100,34100,34100,34100,0
|
||||
20250318,164000,798894075,34100,34100,34100,34100,0
|
||||
20250318,163900,798894075,34100,34100,34100,34100,0
|
||||
20250318,163800,798894075,34100,34100,34100,34100,0
|
||||
20250318,163700,798894075,34100,34100,34100,34100,0
|
||||
20250318,163600,798894075,34100,34100,34100,34100,0
|
||||
20250318,163500,798894075,34100,34100,34100,34100,0
|
||||
20250318,163400,798894075,34100,34100,34100,34100,525
|
||||
20250318,163300,798894075,34100,34100,34100,34100,0
|
||||
20250318,163200,798894075,34100,34100,34100,34100,0
|
||||
20250318,163100,798894075,34100,34100,34100,34100,0
|
||||
20250318,163000,798894075,34100,34100,34100,34100,0
|
||||
20250318,162900,798894075,34100,34100,34100,34100,0
|
||||
20250318,162800,798894075,34100,34100,34100,34100,0
|
||||
20250318,162700,798894075,34100,34100,34100,34100,0
|
||||
20250318,162600,798894075,34100,34100,34100,34100,0
|
||||
20250318,162500,798894075,34100,34100,34100,34100,0
|
||||
20250318,162400,798894075,34100,34100,34100,34100,0
|
||||
20250318,162300,798894075,34100,34100,34100,34100,0
|
||||
20250318,162200,798894075,34100,34100,34100,34100,0
|
||||
20250318,162100,798894075,34100,34100,34100,34100,0
|
||||
20250318,162000,798894075,34100,34100,34100,34100,0
|
||||
20250318,161900,798894075,34100,34100,34100,34100,0
|
||||
20250318,161800,798894075,34100,34100,34100,34100,0
|
||||
20250318,161700,798894075,34100,34100,34100,34100,0
|
||||
20250318,161600,798894075,34100,34100,34100,34100,0
|
||||
20250318,161500,798894075,34100,34100,34100,34100,0
|
||||
20250318,161400,798894075,34100,34100,34100,34100,0
|
||||
20250318,161300,798894075,34100,34100,34100,34100,0
|
||||
20250318,161200,798894075,34100,34100,34100,34100,0
|
||||
20250318,161100,798894075,34100,34100,34100,34100,0
|
||||
20250318,161000,798894075,34100,34100,34100,34100,0
|
||||
20250318,160900,798894075,34100,34100,34100,34100,0
|
||||
20250318,160800,798894075,34100,34100,34100,34100,0
|
||||
20250318,160700,798894075,34100,34100,34100,34100,0
|
||||
20250318,160600,798894075,34100,34100,34100,34100,0
|
||||
20250318,160500,798894075,34100,34100,34100,34100,0
|
||||
20250318,160400,798894075,34100,34100,34100,34100,525
|
||||
20250318,160300,798894075,34100,34100,34100,34100,0
|
||||
20250318,160200,798894075,34100,34100,34100,34100,0
|
||||
20250318,160100,798894075,34100,34100,34100,34100,0
|
||||
20250318,160000,798894075,34100,34100,34100,34100,0
|
||||
20250318,155900,798894075,34100,34100,34100,34100,0
|
||||
20250318,155800,798894075,34100,34100,34100,34100,0
|
||||
20250318,155700,798894075,34100,34100,34100,34100,0
|
||||
20250318,155600,798894075,34100,34100,34100,34100,0
|
||||
20250318,155500,798894075,34100,34100,34100,34100,0
|
||||
20250318,155400,798894075,34100,34100,34100,34100,0
|
||||
20250318,155300,798894075,34100,34100,34100,34100,0
|
||||
20250318,155200,798894075,34100,34100,34100,34100,0
|
||||
20250318,155100,798894075,34100,34100,34100,34100,0
|
||||
20250318,155000,798894075,34100,34100,34100,34100,0
|
||||
20250318,154900,798894075,34100,34100,34100,34100,0
|
||||
20250318,154800,798894075,34100,34100,34100,34100,0
|
||||
20250318,154700,798894075,34100,34100,34100,34100,0
|
||||
20250318,154600,798894075,34100,34100,34100,34100,0
|
||||
20250318,154500,798894075,34100,34100,34100,34100,0
|
||||
20250318,154400,798894075,34100,34100,34100,34100,0
|
||||
20250318,154300,798894075,34100,34100,34100,34100,0
|
||||
20250318,154200,798894075,34100,34100,34100,34100,0
|
||||
20250318,154100,798894075,34100,34100,34100,34100,0
|
||||
20250318,154000,798894075,34100,34100,34100,34100,0
|
||||
20250318,153900,798894075,34100,34100,34100,34100,0
|
||||
20250318,153800,798894075,34100,34100,34100,34100,0
|
||||
20250318,153700,798894075,34100,34100,34100,34100,0
|
||||
20250318,153600,798894075,34100,34100,34100,34100,0
|
||||
20250318,153500,798894075,34100,34100,34100,34100,0
|
||||
20250318,153400,798894075,34100,34100,34100,34100,525
|
||||
20250318,153300,798894075,34100,34100,34100,34100,0
|
||||
20250318,153200,798894075,34100,34100,34100,34100,0
|
||||
20250318,153100,798894075,34100,34100,34100,34100,0
|
||||
20250318,153000,798894075,34100,34100,34100,34100,525
|
||||
20250318,152900,780991575,34100,34100,34100,34100,0
|
||||
20250318,152800,780991575,34100,34100,34100,34100,0
|
||||
20250318,152700,780991575,34100,34100,34100,34100,0
|
||||
20250318,152600,780991575,34100,34100,34100,34100,0
|
||||
20250318,152500,780991575,34100,34100,34100,34100,0
|
||||
20250318,152400,780991575,34100,34100,34100,34100,0
|
||||
20250318,152300,780991575,34100,34100,34100,34100,0
|
||||
20250318,152200,780991575,34100,34100,34100,34100,0
|
||||
20250318,152100,780991575,34100,34100,34100,34100,0
|
||||
20250318,152000,780991575,34100,34100,34100,34100,0
|
||||
20250318,151900,780991575,34100,34000,34100,33850,225
|
||||
20250318,151800,773347225,34000,33900,34000,33900,109
|
||||
20250318,151700,769651825,33900,33900,33900,33800,125
|
||||
20250318,151600,765419925,33800,33800,33800,33800,0
|
||||
20250318,151500,765419925,33800,33800,33800,33800,56
|
||||
20250318,151400,763527125,33800,33800,33800,33800,11
|
||||
20250318,151300,763155325,33750,33750,33750,33750,19
|
||||
20250318,151200,762514075,33750,33750,33750,33750,8
|
||||
20250318,151100,762244075,33800,33800,33800,33800,1
|
||||
20250318,151000,762210275,33750,33800,33950,33750,72
|
||||
20250318,150900,759778475,33750,33750,33750,33750,1
|
||||
20250318,150800,759744725,33950,33950,33950,33950,1
|
||||
20250318,150700,759710775,33800,33800,33800,33800,3
|
||||
20250318,150600,759609375,33800,33800,33800,33800,0
|
||||
20250318,150500,759609375,33800,33800,33800,33800,0
|
||||
20250318,150400,759609375,33800,33800,33800,33800,0
|
||||
20250318,150300,759609375,33800,33850,33850,33800,122
|
||||
20250318,150200,755485175,33800,33800,33800,33800,114
|
||||
20250318,150100,751631975,33850,33850,33850,33850,2
|
||||
20250318,150000,751564275,33850,33850,33850,33850,2
|
||||
20250318,145900,751496575,33850,33850,33850,33850,2
|
||||
20250318,145800,751428875,33850,33850,33850,33850,0
|
||||
20250318,145700,751428875,33850,33850,33850,33850,55
|
||||
20250318,145600,749567125,33900,33900,33900,33900,6
|
||||
20250318,145500,749363725,33900,33900,33900,33900,0
|
||||
20250318,145400,749363725,33900,33900,33900,33900,0
|
||||
20250318,145300,749363725,33900,33900,33900,33900,20
|
||||
20250318,145200,748685725,33950,33950,33950,33950,1
|
||||
20250318,145100,748651775,33950,33950,33950,33950,141
|
||||
20250318,145000,743864825,33900,33900,33900,33900,11
|
||||
20250318,144900,743491925,33950,33950,33950,33950,0
|
||||
20250318,144800,743491925,33950,33950,33950,33950,0
|
||||
20250318,144700,743491925,33950,33950,33950,33950,1
|
||||
20250318,144600,743457975,33950,33900,33950,33900,22
|
||||
20250318,144500,742712125,33950,33950,33950,33950,2
|
||||
20250318,144400,742644225,33950,33950,33950,33950,0
|
||||
20250318,144300,742644225,33950,33950,33950,33950,0
|
||||
20250318,144200,742644225,33950,33950,33950,33950,0
|
||||
20250318,144100,742644225,33950,33950,33950,33950,6
|
||||
20250318,144000,742440525,33950,34000,34000,33950,7
|
||||
20250318,143900,742202825,33950,33950,33950,33950,17
|
||||
20250318,143800,741625675,33950,33950,33950,33950,0
|
||||
20250318,143700,741625675,33950,33950,33950,33950,11
|
||||
20250318,143600,741252225,34000,34000,34000,34000,78
|
||||
20250318,143500,738600225,34050,34050,34150,34000,311
|
||||
20250318,143400,728001075,34050,34050,34050,34050,9
|
||||
20250318,143300,727694625,34050,34000,34050,34000,48
|
||||
20250318,143200,726060325,34000,33950,34000,33950,106
|
||||
20250318,143100,722456625,33950,33950,33950,33950,13
|
||||
20250318,143000,722015275,33950,33950,33950,33950,4
|
||||
20250318,142900,721879475,33950,33950,33950,33950,68
|
||||
20250318,142800,719570875,33900,33900,33900,33900,0
|
||||
20250318,142700,719570875,33900,33900,33900,33900,1
|
||||
20250318,142600,719536975,33900,33900,33900,33900,0
|
||||
20250318,142500,719536975,33900,33900,33900,33900,10
|
||||
20250318,142400,719197975,33900,33900,33900,33900,14
|
||||
20250318,142300,718723375,34000,33950,34000,33950,200
|
||||
20250318,142200,711923975,33900,33900,33900,33900,24
|
||||
20250318,142100,711110375,33950,33950,33950,33950,35
|
||||
20250318,142000,709922125,34000,34000,34000,34000,0
|
||||
20250318,141900,709922125,34000,34000,34000,34000,0
|
||||
20250318,141800,709922125,34000,34000,34000,34000,0
|
||||
20250318,141700,709922125,34000,33900,34000,33900,334
|
||||
20250318,141600,698571925,33800,33800,33800,33800,7
|
||||
20250318,141500,698335325,33800,33800,33800,33800,0
|
||||
20250318,141400,698335325,33800,33850,33850,33800,12
|
||||
20250318,141300,697929475,33800,33800,33800,33800,0
|
||||
20250318,141200,697929475,33800,33800,33800,33800,1
|
||||
20250318,141100,697895675,33900,33900,33900,33900,0
|
||||
20250318,141000,697895675,33900,33900,33900,33800,237
|
||||
20250318,140900,689873875,33900,33900,33900,33900,30
|
||||
20250318,140800,688856875,33900,33900,33900,33900,0
|
||||
20250318,140700,688856875,33900,33900,33900,33900,37
|
||||
20250318,140600,687602575,33850,33850,33900,33850,69
|
||||
20250318,140500,685266325,33750,33750,33750,33750,11
|
||||
20250318,140400,684895075,33800,33850,33850,33800,25
|
||||
20250318,140300,684049525,33900,33750,33900,33750,112
|
||||
20250318,140200,680262475,33650,33650,33650,33650,0
|
||||
20250318,140100,680262475,33650,33650,33650,33650,166
|
||||
20250318,140000,674676575,33600,33625,33625,33600,67
|
||||
20250318,135900,672425350,33600,33600,33600,33600,0
|
||||
20250318,135800,672425350,33600,33600,33600,33600,122
|
||||
20250318,135700,668326150,33600,33600,33600,33600,1
|
||||
20250318,135600,668292550,33600,33600,33600,33600,40
|
||||
20250318,135500,666948550,33550,33500,33550,33500,13
|
||||
20250318,135400,666512500,33500,33500,33500,33500,62
|
||||
20250318,135300,664435500,33500,33450,33500,33450,230
|
||||
20250318,135200,656741900,33450,33450,33450,33450,0
|
||||
20250318,135100,656741900,33450,33450,33450,33450,0
|
||||
20250318,135000,656741900,33450,33450,33450,33450,51
|
||||
20250318,134900,655035950,33450,33450,33450,33450,0
|
||||
20250318,134800,655035950,33450,33450,33450,33450,8
|
||||
20250318,134700,654768350,33500,33450,33500,33450,6
|
||||
20250318,134600,654567400,33450,33500,33500,33450,103
|
||||
20250318,134500,651121900,33450,33450,33450,33450,0
|
||||
20250318,134400,651121900,33450,33450,33450,33450,21
|
||||
20250318,134300,650419450,33450,33450,33450,33450,22
|
||||
20250318,134200,649683550,33500,33500,33500,33500,15
|
||||
20250318,134100,649181050,33500,33500,33500,33500,0
|
||||
20250318,134000,649181050,33500,33500,33500,33500,288
|
||||
20250318,133900,639533050,33550,33550,33550,33550,0
|
||||
20250318,133800,639533050,33550,33550,33550,33550,13
|
||||
20250318,133700,639096900,33550,33550,33550,33550,2
|
||||
20250318,133600,639029800,33600,33600,33600,33600,0
|
||||
20250318,133500,639029800,33600,33600,33600,33600,0
|
||||
20250318,133400,639029800,33600,33600,33600,33600,0
|
||||
20250318,133300,639029800,33600,33600,33600,33600,0
|
||||
20250318,133200,639029800,33600,33600,33600,33600,0
|
||||
20250318,133100,639029800,33600,33600,33600,33600,0
|
||||
20250318,133000,639029800,33600,33600,33600,33600,3
|
||||
20250318,132900,638929000,33600,33600,33600,33600,8
|
||||
20250318,132800,638660200,33600,33600,33600,33600,2
|
||||
20250318,132700,638593000,33600,33600,33600,33600,2
|
||||
20250318,132600,638525800,33600,33600,33600,33600,0
|
||||
20250318,132500,638525800,33600,33600,33600,33600,5
|
||||
20250318,132400,638357800,33600,33600,33600,33600,0
|
||||
20250318,132300,638357800,33600,33600,33600,33600,22
|
||||
20250318,132200,637618600,33600,33600,33600,33600,0
|
||||
20250318,132100,637618600,33600,33600,33600,33600,2
|
||||
20250318,132000,637551400,33600,33600,33600,33600,0
|
||||
20250318,131900,637551400,33600,33600,33600,33600,2
|
||||
20250318,131800,637484200,33600,33600,33600,33600,16
|
||||
20250318,131700,636946600,33600,33600,33600,33600,0
|
||||
20250318,131600,636946600,33600,33600,33600,33600,2
|
||||
20250318,131500,636879400,33650,33650,33650,33650,0
|
||||
20250318,131400,636879400,33650,33650,33650,33650,0
|
||||
20250318,131300,636879400,33650,33650,33650,33650,0
|
||||
20250318,131200,636879400,33650,33700,33800,33650,46
|
||||
20250318,131100,635326200,33650,33650,33650,33650,2
|
||||
20250318,131000,635258900,33650,33650,33650,33650,0
|
||||
20250318,130900,635258900,33650,33500,33700,33500,1364
|
||||
20250318,130800,589482300,33450,33450,33450,33450,10
|
||||
20250318,130700,589147800,33500,33500,33500,33500,13
|
||||
20250318,130600,588712300,33500,33500,33500,33500,2
|
||||
20250318,130500,588645300,33500,33500,33500,33500,10
|
||||
20250318,130400,588310300,33500,33500,33550,33500,18
|
||||
20250318,130300,587706850,33500,33500,33500,33500,152
|
||||
20250318,130200,582614850,33500,33500,33500,33500,0
|
||||
20250318,130100,582614850,33500,33500,33500,33500,4
|
||||
20250318,130000,582480850,33500,33500,33500,33500,3
|
||||
20250318,125900,582380350,33500,33500,33500,33500,1
|
||||
20250318,125800,582346850,33500,33500,33500,33500,2
|
||||
20250318,125700,582279850,33550,33550,33550,33550,9
|
||||
20250318,125600,581977900,33500,33500,33500,33500,0
|
||||
20250318,125500,581977900,33500,33500,33500,33500,0
|
||||
20250318,125400,581977900,33500,33500,33550,33500,18
|
||||
20250318,125300,581374750,33600,33600,33600,33600,6
|
||||
20250318,125200,581173150,33600,33600,33600,33600,15
|
||||
20250318,125100,580669150,33600,33600,33600,33600,4
|
||||
20250318,125000,580534750,33650,33550,33650,33550,26
|
||||
20250318,124900,579662050,33500,33500,33500,33500,5
|
||||
20250318,124800,579494550,33500,33500,33500,33500,6
|
||||
20250318,124700,579293550,33550,33550,33550,33550,0
|
||||
20250318,124600,579293550,33550,33500,33550,33500,66
|
||||
20250318,124500,577080700,33500,33500,33500,33500,34
|
||||
20250318,124400,575941700,33500,33500,33500,33500,30
|
||||
20250318,124300,574936700,33500,33500,33500,33500,8
|
||||
20250318,124200,574668700,33500,33500,33500,33500,1
|
||||
20250318,124100,574635200,33500,33500,33500,33500,39
|
||||
20250318,124000,573328700,33500,33500,33500,33500,10
|
||||
20250318,123900,572993700,33500,33500,33500,33500,9
|
||||
20250318,123800,572692200,33550,33550,33550,33550,3
|
||||
20250318,123700,572591550,33500,33500,33500,33500,2
|
||||
20250318,123600,572524550,33500,33500,33500,33500,0
|
||||
20250318,123500,572524550,33500,33500,33500,33500,2
|
||||
20250318,123400,572457550,33500,33500,33500,33500,10
|
||||
20250318,123300,572122550,33500,33500,33500,33500,2
|
||||
20250318,123200,572055550,33500,33500,33500,33500,2
|
||||
20250318,123100,571988550,33500,33500,33500,33500,0
|
||||
20250318,123000,571988550,33500,33500,33500,33500,2
|
||||
20250318,122900,571921550,33500,33500,33500,33500,0
|
||||
20250318,122800,571921550,33500,33500,33500,33500,14
|
||||
20250318,122700,571452550,33500,33500,33500,33500,0
|
||||
20250318,122600,571452550,33500,33500,33500,33500,0
|
||||
20250318,122500,571452550,33500,33500,33500,33500,28
|
||||
20250318,122400,570514550,33500,33500,33500,33500,1
|
||||
20250318,122300,570481050,33500,33500,33500,33500,1
|
||||
20250318,122200,570447550,33500,33500,33500,33500,1
|
||||
20250318,122100,570414050,33550,33550,33550,33550,0
|
||||
20250318,122000,570414050,33550,33550,33550,33550,74
|
||||
20250318,121900,567931350,33550,33550,33550,33550,0
|
||||
20250318,121800,567931350,33550,33550,33550,33550,0
|
||||
20250318,121700,567931350,33550,33550,33550,33550,0
|
||||
20250318,121600,567931350,33550,33550,33550,33550,0
|
||||
20250318,121500,567931350,33550,33550,33550,33550,0
|
||||
20250318,121400,567931350,33550,33550,33550,33550,15
|
||||
20250318,121300,567428100,33550,33550,33550,33550,0
|
||||
20250318,121200,567428100,33550,33550,33550,33550,0
|
||||
20250318,121100,567428100,33550,33550,33550,33550,0
|
||||
20250318,121000,567428100,33550,33550,33550,33550,0
|
||||
20250318,120900,567428100,33550,33600,33600,33550,77
|
||||
20250318,120800,564844700,33600,33600,33600,33600,3
|
||||
20250318,120700,564743900,33600,33600,33600,33600,9
|
||||
20250318,120600,564441500,33600,33600,33600,33600,2
|
||||
20250318,120500,564374300,33600,33600,33600,33600,8
|
||||
20250318,120400,564105500,33600,33600,33600,33600,10
|
||||
20250318,120300,563769500,33600,33600,33600,33600,0
|
||||
20250318,120200,563769500,33600,33600,33600,33600,14
|
||||
20250318,120100,563299100,33600,33600,33600,33600,0
|
||||
20250318,120000,563299100,33600,33600,33600,33600,0
|
||||
20250318,115900,563299100,33600,33600,33600,33600,75
|
||||
20250318,115800,560779100,33600,33600,33600,33600,3
|
||||
20250318,115700,560678300,33600,33600,33600,33600,0
|
||||
20250318,115600,560678300,33600,33600,33600,33600,332
|
||||
20250318,115500,549523100,33650,33650,33650,33650,5
|
||||
20250318,115400,549354850,33650,33650,33650,33650,10
|
||||
20250318,115300,549018350,33600,33600,33600,33600,14
|
||||
20250318,115200,548547950,33600,33600,33600,33600,0
|
||||
20250318,115100,548547950,33600,33600,33600,33600,0
|
||||
20250318,115000,548547950,33600,33600,33600,33600,0
|
||||
20250318,114900,548547950,33600,33600,33600,33600,0
|
||||
20250318,114800,548547950,33600,33600,33600,33600,1
|
||||
20250318,114700,548514350,33600,33600,33600,33600,1
|
||||
20250318,114600,548480750,33650,33650,33650,33650,0
|
||||
20250318,114500,548480750,33650,33650,33650,33650,0
|
||||
20250318,114400,548480750,33650,33600,33650,33600,14
|
||||
20250318,114300,548010300,33650,33650,33650,33650,0
|
||||
20250318,114200,548010300,33650,33650,33650,33650,0
|
||||
20250318,114100,548010300,33650,33650,33650,33650,0
|
||||
20250318,114000,548010300,33650,33650,33650,33650,0
|
||||
20250318,113900,548010300,33650,33650,33650,33650,0
|
||||
20250318,113800,548010300,33650,33650,33650,33650,0
|
||||
20250318,113700,548010300,33650,33650,33650,33650,0
|
||||
20250318,113600,548010300,33650,33650,33650,33650,0
|
||||
20250318,113500,548010300,33650,33650,33650,33650,0
|
||||
20250318,113400,548010300,33650,33650,33650,33650,0
|
||||
20250318,113300,548010300,33650,33650,33650,33650,8
|
||||
20250318,113200,547741100,33650,33650,33650,33650,4
|
||||
20250318,113100,547606500,33850,33850,33850,33850,5
|
||||
20250318,113000,547437250,33900,33900,33900,33900,0
|
||||
20250318,112900,547437250,33900,33650,33900,33650,24
|
||||
20250318,112800,546625650,33650,33650,33650,33650,1
|
||||
20250318,112700,546592000,33950,33950,33950,33950,0
|
||||
20250318,112600,546592000,33950,33900,33950,33900,53
|
||||
20250318,112500,544794100,33800,33750,33800,33750,50
|
||||
20250318,112400,543104650,33700,33700,33700,33700,66
|
||||
20250318,112300,540880450,33700,33700,33700,33700,0
|
||||
20250318,112200,540880450,33700,33700,33700,33700,35
|
||||
20250318,112100,539700950,33500,33500,33500,33500,0
|
||||
20250318,112000,539700950,33500,33500,33500,33500,0
|
||||
20250318,111900,539700950,33500,33500,33500,33500,3
|
||||
20250318,111800,539600450,33500,33650,33650,33500,277
|
||||
20250318,111700,530317300,33700,33500,33700,33500,153
|
||||
20250318,111600,525180200,33500,33500,33500,33500,0
|
||||
20250318,111500,525180200,33500,33500,33500,33500,1
|
||||
20250318,111400,525146700,33400,33400,33400,33400,0
|
||||
20250318,111300,525146700,33400,33400,33400,33400,0
|
||||
20250318,111200,525146700,33400,33400,33400,33400,5
|
||||
20250318,111100,524979700,33400,33400,33400,33400,0
|
||||
20250318,111000,524979700,33400,33400,33400,33400,0
|
||||
20250318,110900,524979700,33400,33400,33400,33400,0
|
||||
20250318,110800,524979700,33400,33400,33400,33400,0
|
||||
20250318,110700,524979700,33400,33400,33400,33400,0
|
||||
20250318,110600,524979700,33400,33400,33400,33400,0
|
||||
20250318,110500,524979700,33400,33400,33400,33400,0
|
||||
20250318,110400,524979700,33400,33400,33400,33400,0
|
||||
20250318,110300,524979700,33400,33450,33450,33400,21
|
||||
20250318,110200,524277600,33400,33400,33400,33400,0
|
||||
20250318,110100,524277600,33400,33400,33400,33400,0
|
||||
20250318,110000,524277600,33400,33600,33600,33400,9
|
||||
20250318,105900,523976800,33450,33450,33450,33450,0
|
||||
20250318,105800,523976800,33450,33450,33450,33450,29
|
||||
20250318,105700,523006750,33450,33450,33450,33450,3
|
||||
20250318,105600,522906400,33400,33400,33400,33400,0
|
||||
20250318,105500,522906400,33400,33400,33400,33400,2
|
||||
20250318,105400,522839600,33600,33600,33600,33600,2
|
||||
20250318,105300,522772400,33600,33500,33600,33400,278
|
||||
20250318,105200,513458950,33500,33500,33500,33500,0
|
||||
20250318,105100,513458950,33500,33500,33500,33500,9
|
||||
20250318,105000,513157450,33500,33500,33500,33500,0
|
||||
20250318,104900,513157450,33500,33500,33500,33500,2
|
||||
20250318,104800,513090450,33500,33500,33500,33500,0
|
||||
20250318,104700,513090450,33500,33500,33500,33500,0
|
||||
20250318,104600,513090450,33500,33500,33500,33500,8
|
||||
20250318,104500,512822450,33550,33550,33550,33550,1
|
||||
20250318,104400,512788900,33550,33550,33550,33550,0
|
||||
20250318,104300,512788900,33550,33500,33550,33500,169
|
||||
20250318,104200,507121650,33400,33450,33450,33400,103
|
||||
20250318,104100,503680050,33450,33450,33450,33450,25
|
||||
20250318,104000,502843800,33500,33500,33500,33500,39
|
||||
20250318,103900,501537300,33550,33550,33550,33550,1
|
||||
20250318,103800,501503750,33550,33550,33550,33550,0
|
||||
20250318,103700,501503750,33550,33550,33550,33550,146
|
||||
20250318,103600,496605450,33550,33550,33550,33550,18
|
||||
20250318,103500,496001550,33550,33550,33550,33550,0
|
||||
20250318,103400,496001550,33550,33550,33550,33550,0
|
||||
20250318,103300,496001550,33550,33550,33550,33550,45
|
||||
20250318,103200,494491800,33600,33600,33600,33600,0
|
||||
20250318,103100,494491800,33600,33600,33600,33600,5
|
||||
20250318,103000,494323800,33550,33500,33550,33500,85
|
||||
20250318,102900,491473600,33500,33500,33500,33500,0
|
||||
20250318,102800,491473600,33500,33600,33600,33500,156
|
||||
20250318,102700,486236700,33600,33650,33650,33600,225
|
||||
20250318,102600,478676300,33650,33650,33650,33650,8
|
||||
20250318,102500,478407100,33650,33650,33650,33650,0
|
||||
20250318,102400,478407100,33650,33650,33650,33650,0
|
||||
20250318,102300,478407100,33650,33650,33650,33650,0
|
||||
20250318,102200,478407100,33650,33650,33650,33650,1
|
||||
20250318,102100,478373450,33700,33700,33700,33700,0
|
||||
20250318,102000,478373450,33700,33700,33700,33700,0
|
||||
20250318,101900,478373450,33700,33700,33700,33700,0
|
||||
20250318,101800,478373450,33700,33700,33700,33700,3
|
||||
20250318,101700,478272350,33650,33650,33650,33650,0
|
||||
20250318,101600,478272350,33650,33650,33650,33650,0
|
||||
20250318,101500,478272350,33650,33750,33750,33650,105
|
||||
20250318,101400,474730800,33750,33750,33750,33750,0
|
||||
20250318,101300,474730800,33750,33750,33750,33750,0
|
||||
20250318,101200,474730800,33750,33750,33750,33750,22
|
||||
20250318,101100,473988300,33950,33950,33950,33950,1
|
||||
20250318,101000,473954350,33800,33850,33850,33800,300
|
||||
20250318,100900,463813450,33850,33850,33850,33850,0
|
||||
20250318,100800,463813450,33850,33850,33850,33850,10
|
||||
20250318,100700,463474950,33850,33850,33850,33850,2
|
||||
20250318,100600,463407250,33850,33850,33850,33850,0
|
||||
20250318,100500,463407250,33850,33850,34000,33850,189
|
||||
20250318,100400,457007200,34000,34000,34000,34000,0
|
||||
20250318,100300,457007200,34000,34000,34000,34000,1
|
||||
20250318,100200,456973200,34050,34050,34100,34050,21
|
||||
20250318,100100,456257900,34050,33850,34100,33850,320
|
||||
20250318,100000,445378100,33900,33900,33900,33900,44
|
||||
20250318,095900,443886500,33900,33900,33900,33900,2
|
||||
20250318,095800,443818700,33900,33900,33900,33900,18
|
||||
20250318,095700,443208500,33900,33900,33900,33900,1
|
||||
20250318,095600,443174600,33900,33950,33950,33875,110
|
||||
20250318,095500,439440700,33950,33950,34000,33950,34
|
||||
20250318,095400,438285475,34000,34000,34000,34000,0
|
||||
20250318,095300,438285475,34000,34100,34100,34000,43
|
||||
20250318,095200,436821575,34050,34100,34100,34050,27
|
||||
20250318,095100,435900975,34150,34300,34300,34150,149
|
||||
20250318,095000,430806375,34150,34250,34250,34100,545
|
||||
20250318,094900,412156575,34350,33800,34350,33800,1941
|
||||
20250318,094800,346210875,33600,33600,33600,33600,0
|
||||
20250318,094700,346210875,33600,33600,33600,33600,0
|
||||
20250318,094600,346210875,33600,33600,33600,33600,14
|
||||
20250318,094500,345740475,33600,33600,33600,33600,0
|
||||
20250318,094400,345740475,33600,33650,33850,33600,560
|
||||
20250318,094300,326870175,33800,33650,33800,33650,235
|
||||
20250318,094200,318943875,33650,33650,33700,33650,47
|
||||
20250318,094100,317362225,33600,33600,33600,33600,30
|
||||
20250318,094000,316354225,33500,33500,33500,33500,31
|
||||
20250318,093900,315315725,33650,33400,33650,33400,104
|
||||
20250318,093800,311819075,33400,33400,33400,33400,1
|
||||
20250318,093700,311785675,33400,33400,33600,33400,540
|
||||
20250318,093600,293658425,33400,33350,33400,33350,14
|
||||
20250318,093500,293191025,33350,33400,33400,33350,40
|
||||
20250318,093400,291856025,33350,33300,33350,33300,144
|
||||
20250318,093300,287053675,33350,33350,33350,33350,1
|
||||
20250318,093200,287020325,33350,33350,33350,33350,2
|
||||
20250318,093100,286953625,33350,33350,33350,33350,0
|
||||
20250318,093000,286953625,33350,33350,33350,33350,3
|
||||
20250318,092900,286853575,33450,33450,33450,33450,5
|
||||
20250318,092800,286686325,33450,33350,33450,33350,35
|
||||
20250318,092700,285517025,33350,33250,33350,33200,298
|
||||
20250318,092600,275596475,33200,33200,33200,33200,657
|
||||
20250318,092500,253784075,33250,33250,33250,33250,10
|
||||
20250318,092400,253451575,33250,33250,33300,33250,77
|
||||
20250318,092300,250891275,33200,33200,33200,33200,93
|
||||
20250318,092200,247803675,33200,33250,33250,33200,26
|
||||
20250318,092100,246939975,33300,33250,33300,33150,18
|
||||
20250318,092000,246341375,33300,33200,33300,33150,41
|
||||
20250318,091900,244980775,33200,33200,33200,33200,0
|
||||
20250318,091800,244980775,33200,33300,33300,33200,110
|
||||
20250318,091700,241326625,33200,33250,33250,33200,50
|
||||
20250318,091600,239666375,33250,33150,33250,33150,19
|
||||
20250318,091500,239035625,33100,33150,33200,33100,233
|
||||
20250318,091400,231310925,33250,33250,33250,33100,955
|
||||
20250318,091300,199607775,33300,33400,33400,33300,228
|
||||
20250318,091200,192012225,33400,33450,33450,33350,42
|
||||
20250318,091100,190608775,33400,33450,33450,33400,163
|
||||
20250318,091000,185163575,33450,33350,33500,33300,79
|
||||
20250318,090900,182525325,33350,33600,33600,33350,323
|
||||
20250318,090800,171749975,33600,33350,33600,33350,284
|
||||
20250318,090700,162225100,33300,33700,33700,33300,906
|
||||
20250318,090600,131826750,33700,33950,33950,33700,174
|
||||
20250318,090500,125953050,33900,33900,33950,33750,575
|
||||
20250318,090400,106482150,33900,34000,34000,33900,104
|
||||
20250318,090300,102952950,33900,33850,34000,33800,54
|
||||
20250318,090200,101123750,33850,33900,34000,33800,102
|
||||
20250318,090100,97668150,33750,33750,33950,33750,14
|
||||
20250318,090000,97194050,33650,34750,34750,33650,2822
|
||||
|
Reference in New Issue
Block a user