Update 2025-03-18 3772 candle_min
This commit is contained in:
787
489500/min/candle-20250318.csv
Normal file
787
489500/min/candle-20250318.csv
Normal file
@@ -0,0 +1,787 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,220500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,220400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,220300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,220200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,220100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,220000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,215900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,215800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,215700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,215600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,215500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,215400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,215300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,215200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,215100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,215000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,214900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,214800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,214700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,214600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,214500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,214400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,214300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,214200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,214100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,214000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,213900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,213800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,213700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,213600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,213500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,213400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,213300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,213200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,213100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,213000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,212900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,212800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,212700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,212600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,212500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,212400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,212300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,212200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,212100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,212000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,211900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,211800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,211700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,211600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,211500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,211400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,211300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,211200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,211100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,211000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,210900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,210800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,210700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,210600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,210500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,210400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,210300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,210200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,210100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,210000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,205900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,205800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,205700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,205600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,205500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,205400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,205300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,205200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,205100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,205000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,204900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,204800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,204700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,204600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,204500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,204400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,204300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,204200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,204100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,204000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,203900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,203800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,203700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,203600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,203500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,203400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,203300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,203200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,203100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,203000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,202900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,202800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,202700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,202600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,202500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,202400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,202300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,202200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,202100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,202000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,201900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,201800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,201700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,201600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,201500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,201400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,201300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,201200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,201100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,201000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,200900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,200800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,200700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,200600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,200500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,200400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,200300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,200200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,200100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,200000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,195900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,195800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,195700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,195600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,195500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,195400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,195300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,195200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,195100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,195000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,194900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,194800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,194700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,194600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,194500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,194400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,194300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,194200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,194100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,194000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,193900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,193800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,193700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,193600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,193500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,193400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,193300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,193200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,193100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,193000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,192900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,192800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,192700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,192600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,192500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,192400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,192300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,192200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,192100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,192000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,191900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,191800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,191700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,191600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,191500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,191400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,191300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,191200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,191100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,191000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,190900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,190800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,190700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,190600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,190500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,190400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,190300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,190200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,190100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,190000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,185900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,185800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,185700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,185600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,185500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,185400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,185300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,185200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,185100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,185000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,184900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,184800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,184700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,184600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,184500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,184400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,184300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,184200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,184100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,184000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,183900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,183800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,183700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,183600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,183500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,183400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,183300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,183200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,183100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,183000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,182900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,182800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,182700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,182600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,182500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,182400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,182300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,182200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,182100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,182000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,181900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,181800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,181700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,181600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,181500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,181400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,181300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,181200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,181100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,181000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,180900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,180800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,180700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,180600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,180500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,180400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,180300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,180200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,180100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,180000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,175900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,175800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,175700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,175600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,175500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,175400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,175300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,175200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,175100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,175000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,174900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,174800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,174700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,174600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,174500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,174400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,174300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,174200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,174100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,174000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,173900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,173800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,173700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,173600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,173500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,173400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,173300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,173200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,173100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,173000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,172900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,172800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,172700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,172600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,172500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,172400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,172300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,172200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,172100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,172000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,171900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,171800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,171700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,171600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,171500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,171400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,171300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,171200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,171100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,171000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,170900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,170800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,170700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,170600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,170500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,170400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,170300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,170200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,170100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,170000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,165900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,165800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,165700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,165600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,165500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,165400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,165300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,165200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,165100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,165000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,164900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,164800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,164700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,164600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,164500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,164400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,164300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,164200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,164100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,164000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,163900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,163800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,163700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,163600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,163500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,163400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,163300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,163200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,163100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,163000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,162900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,162800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,162700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,162600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,162500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,162400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,162300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,162200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,162100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,162000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,161900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,161800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,161700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,161600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,161500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,161400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,161300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,161200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,161100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,161000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,160900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,160800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,160700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,160600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,160500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,160400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,160300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,160200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,160100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,160000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,155900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,155800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,155700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,155600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,155500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,155400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,155300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,155200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,155100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,155000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,154900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,154800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,154700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,154600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,154500,10311045850,30600,30600,30600,30600,0
|
||||
20250318,154400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,154300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,154200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,154100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,154000,10311045850,30600,30600,30600,30600,0
|
||||
20250318,153900,10311045850,30600,30600,30600,30600,0
|
||||
20250318,153800,10311045850,30600,30600,30600,30600,0
|
||||
20250318,153700,10311045850,30600,30600,30600,30600,0
|
||||
20250318,153600,10311045850,30600,30600,30600,30600,0
|
||||
20250318,153500,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,153400,10311045850,30600,30600,30600,30600,0
|
||||
20250318,153300,10311045850,30600,30600,30600,30600,0
|
||||
20250318,153200,10311045850,30600,30600,30600,30600,0
|
||||
20250318,153100,10311045850,30600,30600,30600,30600,0
|
||||
20250318,153000,10311045850,30600,30600,30600,30600,6813
|
||||
20250318,152900,10102568050,30700,30700,30700,30700,0
|
||||
20250318,152800,10102568050,30700,30700,30700,30700,0
|
||||
20250318,152700,10102568050,30700,30700,30700,30700,0
|
||||
20250318,152600,10102568050,30700,30700,30700,30700,0
|
||||
20250318,152500,10102568050,30700,30700,30700,30700,0
|
||||
20250318,152400,10102568050,30700,30700,30700,30700,0
|
||||
20250318,152300,10102568050,30700,30700,30700,30700,0
|
||||
20250318,152200,10102568050,30700,30700,30700,30700,0
|
||||
20250318,152100,10102568050,30700,30700,30700,30700,0
|
||||
20250318,152000,10102568050,30700,30700,30700,30700,0
|
||||
20250318,151900,10102568050,30700,30800,30800,30700,2366
|
||||
20250318,151800,10029779075,30800,30850,30900,30800,1898
|
||||
20250318,151700,9971302325,30800,30850,30850,30800,1113
|
||||
20250318,151600,9936971175,30850,30900,30900,30850,1718
|
||||
20250318,151500,9883966075,30900,30800,30900,30800,432
|
||||
20250318,151400,9870633575,30800,30750,30800,30750,717
|
||||
20250318,151300,9848550025,30750,30800,30800,30750,119
|
||||
20250318,151200,9844885400,30850,30750,30900,30750,903
|
||||
20250318,151100,9817071550,30750,30650,30750,30650,641
|
||||
20250318,151000,9797379800,30650,30650,30650,30600,702
|
||||
20250318,150900,9775865150,30650,30600,30650,30600,1523
|
||||
20250318,150800,9729259125,30650,30600,30650,30600,514
|
||||
20250318,150700,9713530125,30600,30550,30600,30550,288
|
||||
20250318,150600,9704729800,30600,30650,30650,30600,190
|
||||
20250318,150500,9698915575,30650,30600,30650,30600,112
|
||||
20250318,150400,9695486675,30650,30650,30650,30600,99
|
||||
20250318,150300,9692453025,30550,30600,30650,30550,115
|
||||
20250318,150200,9688931975,30600,30550,30600,30500,1094
|
||||
20250318,150100,9655527175,30550,30525,30550,30500,664
|
||||
20250318,150000,9635273175,30550,30650,30650,30550,417
|
||||
20250318,145900,9622523175,30650,30700,30700,30650,211
|
||||
20250318,145800,9616054875,30700,30700,30700,30650,790
|
||||
20250318,145700,9591824975,30700,30650,30700,30650,205
|
||||
20250318,145600,9585538425,30650,30700,30700,30550,558
|
||||
20250318,145500,9568448750,30700,30700,30700,30650,858
|
||||
20250318,145400,9542110300,30700,30700,30700,30600,705
|
||||
20250318,145300,9520510050,30700,30650,30700,30600,363
|
||||
20250318,145200,9509385275,30650,30675,30675,30600,1258
|
||||
20250318,145100,9470830725,30700,30700,30700,30650,1586
|
||||
20250318,145000,9422159225,30700,30650,30700,30600,1539
|
||||
20250318,144900,9374979850,30600,30550,30650,30550,1078
|
||||
20250318,144800,9341973775,30600,30500,30600,30500,1552
|
||||
20250318,144700,9294560525,30500,30450,30500,30400,425
|
||||
20250318,144600,9281620525,30400,30350,30400,30350,1256
|
||||
20250318,144500,9243469625,30350,30300,30350,30300,51
|
||||
20250318,144400,9241924000,30350,30350,30350,30350,46
|
||||
20250318,144300,9240527900,30350,30275,30350,30250,520
|
||||
20250318,144200,9224776375,30275,30250,30350,30250,780
|
||||
20250318,144100,9201152950,30300,30300,30300,30200,511
|
||||
20250318,144000,9185709700,30200,30250,30300,30200,1098
|
||||
20250318,143900,9152509950,30300,30250,30300,30250,100
|
||||
20250318,143800,9149481500,30300,30300,30300,30200,1009
|
||||
20250318,143700,9118947550,30300,30300,30300,30250,302
|
||||
20250318,143600,9109797950,30300,30300,30300,30200,844
|
||||
20250318,143500,9084248750,30250,30300,30300,30250,715
|
||||
20250318,143400,9062618400,30300,30300,30300,30200,559
|
||||
20250318,143300,9045699300,30300,30350,30350,30300,892
|
||||
20250318,143200,9018664275,30350,30350,30350,30350,346
|
||||
20250318,143100,9008163175,30300,30300,30350,30300,408
|
||||
20250318,143000,8995797425,30300,30300,30350,30300,119
|
||||
20250318,142900,8992191625,30300,30350,30350,30300,454
|
||||
20250318,142800,8978434375,30350,30350,30350,30350,378
|
||||
20250318,142700,8966962075,30300,30250,30350,30250,430
|
||||
20250318,142600,8953924275,30300,30300,30350,30250,856
|
||||
20250318,142500,8928003100,30300,30250,30300,30250,185
|
||||
20250318,142400,8922406150,30250,30225,30250,30200,317
|
||||
20250318,142300,8912819425,30225,30200,30250,30200,38
|
||||
20250318,142200,8911671100,30250,30250,30250,30200,231
|
||||
20250318,142100,8904691750,30250,30200,30250,30150,563
|
||||
20250318,142000,8887687450,30200,30200,30200,30200,288
|
||||
20250318,141900,8878989850,30200,30200,30200,30150,438
|
||||
20250318,141800,8865780650,30150,30150,30200,30100,749
|
||||
20250318,141700,8843204600,30150,30150,30150,30100,423
|
||||
20250318,141600,8830462450,30150,30100,30150,30100,2544
|
||||
20250318,141500,8753795975,30100,30050,30100,30050,792
|
||||
20250318,141400,8729975375,30100,30075,30100,30000,2290
|
||||
20250318,141300,8661194450,30100,30150,30150,30100,1660
|
||||
20250318,141200,8611217800,30150,30200,30200,30150,1548
|
||||
20250318,141100,8564544900,30200,30200,30200,30150,36
|
||||
20250318,141000,8563457825,30150,30150,30150,30100,669
|
||||
20250318,140900,8543304825,30100,30300,30300,30100,7342
|
||||
20250318,140800,8321794925,30300,30350,30350,30300,803
|
||||
20250318,140700,8297463275,30350,30300,30350,30300,594
|
||||
20250318,140600,8279460925,30300,30350,30350,30300,42
|
||||
20250318,140500,8278186725,30300,30350,30350,30300,253
|
||||
20250318,140400,8270517325,30350,30300,30350,30300,976
|
||||
20250318,140300,8240944375,30350,30400,30400,30350,355
|
||||
20250318,140200,8230164325,30400,30400,30450,30350,617
|
||||
20250318,140100,8211403225,30400,30300,30400,30300,284
|
||||
20250318,140000,8202781725,30350,30350,30400,30300,898
|
||||
20250318,135900,8175503875,30400,30350,30400,30300,428
|
||||
20250318,135800,8162511375,30350,30300,30400,30300,167
|
||||
20250318,135700,8157444025,30300,30250,30300,30200,974
|
||||
20250318,135600,8127987925,30250,30300,30350,30250,336
|
||||
20250318,135500,8117811550,30300,30300,30350,30250,404
|
||||
20250318,135400,8105568250,30300,30300,30300,30250,1720
|
||||
20250318,135300,8053475300,30300,30350,30350,30300,808
|
||||
20250318,135200,8028989200,30350,30400,30400,30300,1645
|
||||
20250318,135100,7979110400,30400,30400,30425,30350,497
|
||||
20250318,135000,7964016325,30400,30350,30400,30350,725
|
||||
20250318,134900,7942011425,30300,30500,30500,30300,4351
|
||||
20250318,134800,7809793750,30400,30400,30500,30400,626
|
||||
20250318,134700,7790735000,30450,30400,30500,30400,1230
|
||||
20250318,134600,7753316650,30400,30300,30400,30300,1119
|
||||
20250318,134500,7719381250,30300,30450,30450,30250,5549
|
||||
20250318,134400,7551245050,30450,30550,30550,30400,4363
|
||||
20250318,134300,7418358400,30550,30650,30700,30500,5525
|
||||
20250318,134200,7249501900,30700,30750,30800,30700,2013
|
||||
20250318,134100,7187654600,30800,30850,30850,30750,70
|
||||
20250318,134000,7185500200,30750,30800,30800,30750,660
|
||||
20250318,133900,7165188750,30800,30900,30900,30800,286
|
||||
20250318,133800,7156374950,30850,30750,30875,30750,1143
|
||||
20250318,133700,7121163850,30800,30800,30800,30750,207
|
||||
20250318,133600,7114797150,30800,30750,30800,30750,97
|
||||
20250318,133500,7111814100,30750,30750,30750,30700,2044
|
||||
20250318,133400,7048992000,30750,30850,30850,30750,1979
|
||||
20250318,133300,6988071650,30850,30850,30875,30800,1848
|
||||
20250318,133200,6931124900,30850,30900,30900,30850,1000
|
||||
20250318,133100,6900256400,30900,30950,30950,30900,580
|
||||
20250318,133000,6882321450,30950,30900,30950,30900,148
|
||||
20250318,132900,6877742500,30950,30900,30950,30900,197
|
||||
20250318,132800,6871650000,30950,30950,30950,30900,598
|
||||
20250318,132700,6853161800,30950,30900,30950,30850,1093
|
||||
20250318,132600,6819422300,30900,31050,31050,30900,4243
|
||||
20250318,132500,6688113850,31050,31050,31100,31000,868
|
||||
20250318,132400,6661198600,31050,31050,31100,31050,102
|
||||
20250318,132300,6658031450,31100,31050,31100,31050,175
|
||||
20250318,132200,6652597650,31050,31050,31050,31000,236
|
||||
20250318,132100,6645270350,31050,31150,31150,31050,2305
|
||||
20250318,132000,6573642050,31100,31150,31150,31100,157
|
||||
20250318,131900,6568758325,31150,31100,31150,31100,52
|
||||
20250318,131800,6567138825,31150,31150,31150,31150,197
|
||||
20250318,131700,6561002275,31100,31150,31175,31100,267
|
||||
20250318,131600,6552689525,31150,31200,31200,31150,324
|
||||
20250318,131500,6542595425,31200,31150,31200,31150,43
|
||||
20250318,131400,6541255125,31100,31150,31150,31100,69
|
||||
20250318,131300,6539109175,31100,31100,31100,31100,1329
|
||||
20250318,131200,6497777275,31150,31150,31200,31150,306
|
||||
20250318,131100,6488245225,31100,31150,31150,31100,321
|
||||
20250318,131000,6478247125,31150,31200,31250,31150,403
|
||||
20250318,130900,6465673575,31200,31200,31250,31150,307
|
||||
20250318,130800,6456100725,31250,31200,31250,31200,307
|
||||
20250318,130700,6446514025,31250,31150,31250,31150,690
|
||||
20250318,130600,6424992475,31150,31050,31150,31050,87
|
||||
20250318,130500,6422284375,31050,31150,31150,31050,382
|
||||
20250318,130400,6410406175,31150,31150,31150,31100,200
|
||||
20250318,130300,6404182125,31150,31150,31150,31050,470
|
||||
20250318,130200,6389572175,31150,31000,31150,31000,289
|
||||
20250318,130100,6380591625,31000,31050,31050,31000,160
|
||||
20250318,130000,6375623725,31050,31100,31100,31000,1188
|
||||
20250318,125900,6338755675,31100,31200,31200,31100,1608
|
||||
20250318,125800,6288738575,31150,31200,31200,31150,180
|
||||
20250318,125700,6283129775,31100,31200,31250,31100,904
|
||||
20250318,125600,6254942900,31200,31100,31200,31100,325
|
||||
20250318,125500,6244819750,31150,31100,31150,31050,382
|
||||
20250318,125400,6232941250,31000,31100,31100,31000,1084
|
||||
20250318,125300,6199250650,31050,31000,31100,31000,277
|
||||
20250318,125200,6190657300,31050,31100,31100,31000,48
|
||||
20250318,125100,6189166750,31100,31100,31100,30950,1698
|
||||
20250318,125000,6136557050,31100,31100,31100,31000,1662
|
||||
20250318,124900,6084937300,31100,31050,31100,31050,680
|
||||
20250318,124800,6063820700,31000,31000,31050,30950,727
|
||||
20250318,124700,6041290700,31000,31000,31100,30975,2368
|
||||
20250318,124600,5967826900,31000,31050,31100,31000,4053
|
||||
20250318,124500,5842057525,31050,31200,31250,31025,3536
|
||||
20250318,124400,5732059625,31200,31250,31250,31200,1240
|
||||
20250318,124300,5693344175,31300,31300,31300,31250,275
|
||||
20250318,124200,5684742550,31250,31300,31300,31200,1870
|
||||
20250318,124100,5626313800,31300,31300,31350,31300,1622
|
||||
20250318,124000,5575531850,31350,31500,31500,31350,1121
|
||||
20250318,123900,5540338000,31500,31350,31550,31350,529
|
||||
20250318,123800,5523722625,31350,31550,31650,31250,4448
|
||||
20250318,123700,5383988525,31550,31550,31650,31500,217
|
||||
20250318,123600,5377151575,31500,31600,31650,31500,218
|
||||
20250318,123500,5370271725,31600,31500,31600,31500,356
|
||||
20250318,123400,5359039425,31600,31550,31600,31500,144
|
||||
20250318,123300,5354500325,31550,31500,31550,31500,216
|
||||
20250318,123200,5347693025,31500,31600,31600,31500,471
|
||||
20250318,123100,5332852775,31600,31700,31700,31500,4609
|
||||
20250318,123000,5187539725,31650,31650,31650,31650,18
|
||||
20250318,122900,5186970025,31650,31650,31650,31650,11
|
||||
20250318,122800,5186621875,31650,31650,31650,31650,1
|
||||
20250318,122700,5186590225,31650,31600,31650,31600,295
|
||||
20250318,122600,5177265725,31600,31600,31600,31600,573
|
||||
20250318,122500,5159158925,31600,31650,31650,31600,1432
|
||||
20250318,122400,5113902875,31650,31650,31650,31650,125
|
||||
20250318,122300,5109946625,31650,31650,31650,31600,185
|
||||
20250318,122200,5104096475,31650,31650,31650,31650,331
|
||||
20250318,122100,5093620325,31600,31700,31700,31600,560
|
||||
20250318,122000,5075892075,31700,31700,31700,31650,117
|
||||
20250318,121900,5072188375,31650,31650,31700,31650,220
|
||||
20250318,121800,5065225325,31650,31650,31700,31650,122
|
||||
20250318,121700,5061363975,31650,31650,31650,31600,503
|
||||
20250318,121600,5045453825,31650,31800,31800,31650,1653
|
||||
20250318,121500,4993055425,31800,31850,31850,31800,205
|
||||
20250318,121400,4986536175,31850,31850,31850,31850,18
|
||||
20250318,121300,4985962875,31850,31850,31850,31850,65
|
||||
20250318,121200,4983892625,31800,31850,31850,31800,118
|
||||
20250318,121100,4980140175,31850,31850,31850,31850,337
|
||||
20250318,121000,4969406725,31850,31900,31900,31850,70
|
||||
20250318,120900,4967174475,31900,31900,31900,31900,100
|
||||
20250318,120800,4963984475,31950,31950,31950,31950,2
|
||||
20250318,120700,4963920575,31925,31900,31925,31900,405
|
||||
20250318,120600,4951001025,31900,31950,31950,31900,16
|
||||
20250318,120500,4950490225,31950,31900,31950,31900,42
|
||||
20250318,120400,4949148375,31900,31900,31900,31900,26
|
||||
20250318,120300,4948318975,31900,31950,31950,31900,35
|
||||
20250318,120200,4947201425,31950,31950,31950,31950,53
|
||||
20250318,120100,4945508075,31950,31950,31950,31950,171
|
||||
20250318,120000,4940044625,31950,31950,31950,31950,17
|
||||
20250318,115900,4939501475,31950,32050,32050,31950,1665
|
||||
20250318,115800,4886232075,32050,32050,32100,32050,76
|
||||
20250318,115700,4883796225,32100,32050,32100,32050,287
|
||||
20250318,115600,4874590325,32100,32050,32100,32050,119
|
||||
20250318,115500,4870776325,32050,32050,32050,32000,452
|
||||
20250318,115400,4856299775,32050,32000,32050,32000,108
|
||||
20250318,115300,4852843225,32050,32050,32050,32050,245
|
||||
20250318,115200,4844990975,32050,32050,32050,32050,158
|
||||
20250318,115100,4839927075,32050,32050,32050,32050,136
|
||||
20250318,115000,4835568275,32050,31950,32075,31950,1231
|
||||
20250318,114900,4796131925,31950,31950,32000,31950,576
|
||||
20250318,114800,4777709225,31950,31900,31950,31900,348
|
||||
20250318,114700,4766602175,31850,31850,31900,31850,21
|
||||
20250318,114600,4765933275,31850,31850,31850,31850,290
|
||||
20250318,114500,4756696775,31850,31900,31900,31850,274
|
||||
20250318,114400,4747969775,31900,31850,31900,31850,500
|
||||
20250318,114300,4732022325,31850,31850,31900,31850,70
|
||||
20250318,114200,4729792775,31850,31850,31900,31850,236
|
||||
20250318,114100,4722273975,31850,31850,31850,31850,103
|
||||
20250318,114000,4718993425,31850,31850,31850,31850,216
|
||||
20250318,113900,4712113825,31850,31800,31850,31800,231
|
||||
20250318,113800,4704762225,31800,31800,31800,31800,109
|
||||
20250318,113700,4701296025,31750,31750,31750,31750,147
|
||||
20250318,113600,4696628775,31750,31750,31750,31750,252
|
||||
20250318,113500,4688627775,31750,31750,31750,31750,11
|
||||
20250318,113400,4688278525,31750,31750,31800,31750,37
|
||||
20250318,113300,4687103675,31750,31750,31750,31750,101
|
||||
20250318,113200,4683896925,31750,31750,31750,31750,15
|
||||
20250318,113100,4683420675,31800,31800,31800,31800,126
|
||||
20250318,113000,4679413875,31750,31750,31750,31750,90
|
||||
20250318,112900,4676556375,31750,31700,31750,31700,3
|
||||
20250318,112800,4676461225,31850,31750,31850,31750,201
|
||||
20250318,112700,4670061225,31700,31800,31800,31700,334
|
||||
20250318,112600,4659444625,31800,31800,31800,31800,26
|
||||
20250318,112500,4658617825,31800,31800,31800,31800,18
|
||||
20250318,112400,4658045425,31850,31850,31850,31850,54
|
||||
20250318,112300,4656325525,31850,31750,31850,31750,289
|
||||
20250318,112200,4647131725,31750,31750,31750,31700,385
|
||||
20250318,112100,4634916175,31750,31750,31750,31750,70
|
||||
20250318,112000,4632693675,31700,31600,31700,31600,208
|
||||
20250318,111900,4626111325,31600,31750,31750,31600,1995
|
||||
20250318,111800,4563004075,31700,31750,31750,31700,197
|
||||
20250318,111700,4556759125,31750,31700,31750,31700,108
|
||||
20250318,111600,4553332775,31700,31750,31750,31700,250
|
||||
20250318,111500,4545407625,31750,31800,31800,31700,64
|
||||
20250318,111400,4543377875,31800,31750,31800,31700,76
|
||||
20250318,111300,4540964825,31750,31750,31750,31750,2
|
||||
20250318,111200,4540901325,31700,31700,31700,31700,371
|
||||
20250318,111100,4529140625,31750,31750,31750,31700,22
|
||||
20250318,111000,4528442475,31750,31700,31750,31700,123
|
||||
20250318,110900,4524543125,31700,31650,31700,31650,399
|
||||
20250318,110800,4511907425,31650,31800,31800,31650,854
|
||||
20250318,110700,4484855575,31700,31850,31850,31700,332
|
||||
20250318,110600,4474325725,31750,31750,31750,31750,0
|
||||
20250318,110500,4474325725,31750,31800,31850,31700,79
|
||||
20250318,110400,4471815575,31750,31850,31850,31700,963
|
||||
20250318,110300,4441216275,31850,31850,31850,31850,230
|
||||
20250318,110200,4433890775,31900,31900,31900,31850,70
|
||||
20250318,110100,4431658275,31900,31900,31900,31900,3
|
||||
20250318,110000,4431562575,31850,31900,31900,31850,398
|
||||
20250318,105900,4418876475,31900,31950,31950,31900,275
|
||||
20250318,105800,4410102700,31950,31900,31950,31900,49
|
||||
20250318,105700,4408539500,31900,31950,31950,31900,135
|
||||
20250318,105600,4404228750,31950,31950,31950,31950,43
|
||||
20250318,105500,4402854900,31950,31900,31950,31900,366
|
||||
20250318,105400,4391178150,31950,31900,31950,31900,302
|
||||
20250318,105300,4381537000,31900,32000,32000,31900,539
|
||||
20250318,105200,4364308100,31950,31900,31950,31900,496
|
||||
20250318,105100,4348471875,31900,31800,31900,31800,354
|
||||
20250318,105000,4337190225,31800,31750,31800,31750,456
|
||||
20250318,104900,4322699625,31750,31750,31800,31750,38
|
||||
20250318,104800,4321492975,31700,31850,31900,31700,565
|
||||
20250318,104700,4303525725,31800,31750,31800,31700,1748
|
||||
20250318,104600,4248026825,31700,31650,31700,31650,1017
|
||||
20250318,104500,4215811875,31650,31700,31700,31650,74
|
||||
20250318,104400,4213468875,31650,31650,31650,31600,277
|
||||
20250318,104300,4204704825,31650,31600,31700,31550,2117
|
||||
20250318,104200,4137819925,31650,31750,31750,31550,2990
|
||||
20250318,104100,4043270875,31750,31800,31850,31700,471
|
||||
20250318,104000,4028311525,31800,31700,31800,31700,929
|
||||
20250318,103900,3998818025,31700,31900,31900,31700,3467
|
||||
20250318,103800,3888701025,31900,31900,31900,31850,556
|
||||
20250318,103700,3870986975,31900,31900,31950,31900,72
|
||||
20250318,103600,3868687675,31900,31850,31900,31850,92
|
||||
20250318,103500,3865754475,31900,31900,31900,31900,326
|
||||
20250318,103400,3855355075,31850,31900,31950,31850,566
|
||||
20250318,103300,3837299525,31950,32000,32000,31950,168
|
||||
20250318,103200,3831931025,32000,32000,32000,32000,315
|
||||
20250318,103100,3821851025,31900,31950,32000,31900,308
|
||||
20250318,103000,3812024875,31900,31950,31950,31900,234
|
||||
20250318,102900,3804559675,31900,31950,31950,31900,34
|
||||
20250318,102800,3803473875,31950,32000,32000,31900,103
|
||||
20250318,102700,3800183075,32000,31900,32000,31900,159
|
||||
20250318,102600,3795105625,31950,32000,32000,31900,18
|
||||
20250318,102500,3794529975,32000,31900,32000,31850,378
|
||||
20250318,102400,3782445275,31950,31850,32000,31800,1077
|
||||
20250318,102300,3748145075,31850,32000,32000,31800,3112
|
||||
20250318,102200,3648885175,32000,32000,32050,32000,57
|
||||
20250318,102100,3647060575,32000,32000,32050,32000,260
|
||||
20250318,102000,3638739025,32050,32000,32050,31950,524
|
||||
20250318,101900,3621972025,32000,31950,32000,31950,338
|
||||
20250318,101800,3611158775,31950,32000,32050,31950,990
|
||||
20250318,101700,3579485525,32000,32100,32100,31950,532
|
||||
20250318,101600,3562461175,31950,32000,32050,31950,1909
|
||||
20250318,101500,3501424050,32000,32100,32100,32000,4263
|
||||
20250318,101400,3364949400,32050,32200,32200,32050,2244
|
||||
20250318,101300,3292987150,32200,32100,32200,32100,47
|
||||
20250318,101200,3291475550,32150,32150,32200,32150,184
|
||||
20250318,101100,3285559850,32100,32100,32150,32100,501
|
||||
20250318,101000,3269477200,32050,32100,32100,32050,1036
|
||||
20250318,100900,3236222050,32100,32150,32150,32100,1125
|
||||
20250318,100800,3200082100,32200,32200,32200,32150,312
|
||||
20250318,100700,3190050275,32200,32150,32200,32150,157
|
||||
20250318,100600,3184999100,32200,32100,32200,32100,576
|
||||
20250318,100500,3166493700,32100,32100,32100,32050,2867
|
||||
20250318,100400,3074498850,32100,32225,32225,32100,5281
|
||||
20250318,100300,2904720475,32300,32250,32300,32250,2999
|
||||
20250318,100200,2808002425,32250,32300,32300,32250,365
|
||||
20250318,100100,2796230825,32250,32300,32300,32250,1462
|
||||
20250318,100000,2749072175,32300,32300,32350,32250,1213
|
||||
20250318,095900,2709894675,32300,32250,32300,32250,366
|
||||
20250318,095800,2698087875,32250,32300,32300,32250,481
|
||||
20250318,095700,2682553425,32325,32300,32325,32300,185
|
||||
20250318,095600,2676575600,32325,32400,32400,32300,158
|
||||
20250318,095500,2671470600,32250,32300,32400,32250,1966
|
||||
20250318,095400,2607973350,32300,32350,32350,32300,1511
|
||||
20250318,095300,2559152800,32350,32350,32400,32325,614
|
||||
20250318,095200,2539289850,32350,32400,32400,32350,1579
|
||||
20250318,095100,2488181350,32400,32450,32450,32400,328
|
||||
20250318,095000,2477553950,32450,32500,32500,32450,130
|
||||
20250318,094900,2473333600,32500,32500,32500,32450,630
|
||||
20250318,094800,2452878850,32500,32500,32550,32500,367
|
||||
20250318,094700,2440941350,32500,32550,32550,32500,135
|
||||
20250318,094600,2436553700,32550,32550,32600,32550,208
|
||||
20250318,094500,2429781700,32550,32500,32550,32500,232
|
||||
20250318,094400,2422238500,32500,32450,32500,32400,321
|
||||
20250318,094300,2411826050,32400,32450,32450,32400,94
|
||||
20250318,094200,2408778525,32500,32450,32500,32400,370
|
||||
20250318,094100,2396784225,32450,32400,32450,32400,429
|
||||
20250318,094000,2382882125,32400,32450,32450,32400,641
|
||||
20250318,093900,2362107075,32450,32500,32500,32400,380
|
||||
20250318,093800,2349776100,32500,32400,32500,32350,1422
|
||||
20250318,093700,2303683950,32350,32400,32450,32350,632
|
||||
20250318,093600,2283220700,32400,32400,32400,32350,660
|
||||
20250318,093500,2261865500,32350,32350,32400,32350,935
|
||||
20250318,093400,2231614700,32350,32400,32400,32350,1231
|
||||
20250318,093300,2191732400,32400,32450,32475,32400,699
|
||||
20250318,093200,2169076550,32450,32450,32450,32400,280
|
||||
20250318,093100,2160000250,32450,32550,32550,32400,1493
|
||||
20250318,093000,2111522750,32500,32500,32600,32500,902
|
||||
20250318,092900,2082194850,32550,32600,32700,32550,1277
|
||||
20250318,092800,2040526500,32650,32600,32650,32600,423
|
||||
20250318,092700,2026736150,32550,32550,32650,32550,398
|
||||
20250318,092600,2013768650,32550,32500,32550,32450,518
|
||||
20250318,092500,1996929150,32500,32450,32500,32400,1101
|
||||
20250318,092400,1961236450,32450,32450,32550,32450,415
|
||||
20250318,092300,1947766400,32450,32400,32500,32400,249
|
||||
20250318,092200,1939684250,32450,32500,32500,32400,1164
|
||||
20250318,092100,1901913250,32450,32450,32500,32450,292
|
||||
20250318,092000,1892437800,32500,32350,32500,32300,1979
|
||||
20250318,091900,1828368150,32350,32350,32350,32300,1552
|
||||
20250318,091800,1778192700,32350,32400,32500,32300,3929
|
||||
20250318,091700,1651022900,32350,32400,32450,32350,3459
|
||||
20250318,091600,1539097100,32400,32600,32600,32350,5632
|
||||
20250318,091500,1356404850,32600,32650,32650,32550,2057
|
||||
20250318,091400,1289339750,32700,32650,32700,32550,1022
|
||||
20250318,091300,1255991175,32500,32650,32650,32500,4189
|
||||
20250318,091200,1119645675,32650,32700,32700,32500,1288
|
||||
20250318,091100,1077728325,32700,32650,32750,32600,949
|
||||
20250318,091000,1046711075,32650,32650,32650,32450,2947
|
||||
20250318,090900,950890975,32500,32700,32700,32500,3341
|
||||
20250318,090800,842096525,32700,32850,32850,32600,1318
|
||||
20250318,090700,798997525,32850,32900,32900,32750,1837
|
||||
20250318,090600,738777475,32850,32950,32950,32850,1286
|
||||
20250318,090500,696443700,32950,32950,33000,32750,1724
|
||||
20250318,090400,639800600,32900,32800,33000,32800,1838
|
||||
20250318,090300,579360800,32800,32950,33050,32750,4522
|
||||
20250318,090200,430280950,32950,32600,32950,32600,1840
|
||||
20250318,090100,370038550,32550,32800,32900,32550,4983
|
||||
20250318,090000,206775550,32800,32800,32900,32800,6299
|
||||
|
Reference in New Issue
Block a user