Update 2025-03-18 3772 candle_min
This commit is contained in:
572
000100/min/candle-20250318.csv
Normal file
572
000100/min/candle-20250318.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183000,78827370250,126500,126500,126500,126500,17001
|
||||
20250318,182900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,182800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,182700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,182600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,182500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,182400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,182300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,182200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,182100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,182000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,181900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,181800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,181700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,181600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,181500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,181400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,181300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,181200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,181100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,181000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,180900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,180800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,180700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,180600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,180500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,180400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,180300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,180200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,180100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,180000,78827370250,126500,126500,126500,126500,17001
|
||||
20250318,175900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,175800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,175700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,175600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,175500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,175400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,175300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,175200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,175100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,175000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,174900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,174800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,174700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,174600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,174500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,174400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,174300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,174200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,174100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,174000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,173900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,173800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,173700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,173600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,173500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,173400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,173300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,173200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,173100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,173000,78827370250,126500,126500,126500,126500,17001
|
||||
20250318,172900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,172800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,172700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,172600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,172500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,172400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,172300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,172200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,172100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,172000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,171900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,171800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,171700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,171600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,171500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,171400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,171300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,171200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,171100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,171000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,170900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,170800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,170700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,170600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,170500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,170400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,170300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,170200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,170100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,170000,78827370250,126500,126500,126500,126500,17001
|
||||
20250318,165900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,165800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,165700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,165600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,165500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,165400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,165300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,165200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,165100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,165000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,164900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,164800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,164700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,164600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,164500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,164400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,164300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,164200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,164100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,164000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,163900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,163800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,163700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,163600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,163500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,163400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,163300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,163200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,163100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,163000,78827370250,126500,126500,126500,126500,17001
|
||||
20250318,162900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,162800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,162700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,162600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,162500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,162400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,162300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,162200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,162100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,162000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,161900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,161800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,161700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,161600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,161500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,161400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,161300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,161200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,161100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,161000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,160900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,160800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,160700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,160600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,160500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,160400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,160300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,160200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,160100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,160000,78827370250,126500,126500,126500,126500,17001
|
||||
20250318,155900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,155800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,155700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,155600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,155500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,155400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,155300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,155200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,155100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,155000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,154900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,154800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,154700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,154600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,154500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,154400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,154300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,154200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,154100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,154000,78827370250,126500,126500,126500,126500,0
|
||||
20250318,153900,78827370250,126500,126500,126500,126500,0
|
||||
20250318,153800,78827370250,126500,126500,126500,126500,0
|
||||
20250318,153700,78827370250,126500,126500,126500,126500,0
|
||||
20250318,153600,78827370250,126500,126500,126500,126500,0
|
||||
20250318,153500,78827370250,126500,126500,126500,126500,0
|
||||
20250318,153400,78827370250,126500,126500,126500,126500,0
|
||||
20250318,153300,78827370250,126500,126500,126500,126500,0
|
||||
20250318,153200,78827370250,126500,126500,126500,126500,0
|
||||
20250318,153100,78827370250,126500,126500,126500,126500,0
|
||||
20250318,153000,78827370250,126500,126500,126500,126500,34002
|
||||
20250318,152900,76676743750,126300,126300,126300,126300,0
|
||||
20250318,152800,76676743750,126300,126300,126300,126300,0
|
||||
20250318,152700,76676743750,126300,126300,126300,126300,0
|
||||
20250318,152600,76676743750,126300,126300,126300,126300,0
|
||||
20250318,152500,76676743750,126300,126300,126300,126300,0
|
||||
20250318,152400,76676743750,126300,126300,126300,126300,0
|
||||
20250318,152300,76676743750,126300,126300,126300,126300,0
|
||||
20250318,152200,76676743750,126300,126300,126300,126300,0
|
||||
20250318,152100,76676743750,126300,126300,126300,126300,0
|
||||
20250318,152000,76676743750,126300,126300,126300,126300,0
|
||||
20250318,151900,76676743750,126300,126300,126400,126300,2075
|
||||
20250318,151800,76414660300,126350,126500,126500,126300,2735
|
||||
20250318,151700,76069039550,126400,126600,126600,126400,2235
|
||||
20250318,151600,75786280750,126500,126600,126600,126500,1216
|
||||
20250318,151500,75632367900,126600,126600,126600,126500,1449
|
||||
20250318,151400,75448950700,126600,126550,126600,126500,1244
|
||||
20250318,151300,75291515150,126550,126500,126600,126400,1851
|
||||
20250318,151200,75057362650,126500,126600,126600,126300,3525
|
||||
20250318,151100,74611715700,126500,126600,126600,126500,751
|
||||
20250318,151000,74516670300,126600,126500,126600,126500,1375
|
||||
20250318,150900,74342634800,126500,126650,126700,126500,980
|
||||
20250318,150800,74218585950,126650,126600,126700,126600,2027
|
||||
20250318,150700,73961939100,126600,126550,126600,126500,961
|
||||
20250318,150600,73840284850,126550,126600,126650,126500,1042
|
||||
20250318,150500,73708373900,126600,126600,126650,126500,844
|
||||
20250318,150400,73601528850,126500,126600,126600,126500,1493
|
||||
20250318,150300,73412526550,126600,126600,126600,126500,569
|
||||
20250318,150200,73340534450,126600,126600,126600,126500,1035
|
||||
20250318,150100,73209514050,126600,126600,126600,126500,687
|
||||
20250318,150000,73122565650,126600,126600,126700,126500,1127
|
||||
20250318,145900,72979821350,126600,126500,126700,126400,4451
|
||||
20250318,145800,72416673750,126500,126400,126500,126400,459
|
||||
20250318,145700,72358619400,126400,126400,126500,126400,148
|
||||
20250318,145600,72339903550,126500,126600,126700,126400,1270
|
||||
20250318,145500,72179186550,126600,126600,126700,126600,718
|
||||
20250318,145400,72088280250,126600,126600,126700,126600,507
|
||||
20250318,145300,72024081100,126600,126500,126700,126500,1524
|
||||
20250318,145200,71831180700,126500,126400,126600,126400,1814
|
||||
20250318,145100,71601655600,126400,126500,126500,126400,353
|
||||
20250318,145000,71557032450,126500,126500,126550,126400,3603
|
||||
20250318,144900,71101569450,126500,126600,126600,126500,787
|
||||
20250318,144800,71002006400,126600,126800,126800,126500,3528
|
||||
20250318,144700,70555171100,126700,126700,126800,126700,1012
|
||||
20250318,144600,70426909400,126800,126850,126900,126700,2399
|
||||
20250318,144500,70122683600,126800,127000,127000,126800,2563
|
||||
20250318,144400,69797574950,127000,126900,127000,126900,1355
|
||||
20250318,144300,69625529400,127000,126900,127000,126800,6273
|
||||
20250318,144200,68829114100,126900,126800,126900,126700,2064
|
||||
20250318,144100,68567380400,126800,126800,126800,126700,778
|
||||
20250318,144000,68468743400,126800,126700,126800,126700,2262
|
||||
20250318,143900,68181986900,126800,126700,126900,126700,671
|
||||
20250318,143800,68096910900,126800,126900,127000,126700,2788
|
||||
20250318,143700,67743244800,126900,127000,127000,126800,3545
|
||||
20250318,143600,67293367100,127000,127100,127100,126900,3135
|
||||
20250318,143500,66895166300,127100,127300,127300,126800,6003
|
||||
20250318,143400,66132327650,127300,126900,127300,126900,11620
|
||||
20250318,143300,64655821550,127000,127000,127000,126800,4654
|
||||
20250318,143200,64065120500,127000,126700,127000,126700,11415
|
||||
20250318,143100,62616912800,126700,126500,126800,126450,20711
|
||||
20250318,143000,59994860450,126500,126300,126500,126200,5457
|
||||
20250318,142900,59305284150,126300,126200,126300,126200,189
|
||||
20250318,142800,59281420950,126200,126250,126300,126200,1199
|
||||
20250318,142700,59130060450,126200,126200,126300,126200,1023
|
||||
20250318,142600,59000863200,126200,126250,126300,126200,516
|
||||
20250318,142500,58935730000,126200,126300,126300,126200,279
|
||||
20250318,142400,58900507600,126300,126300,126400,126200,1027
|
||||
20250318,142300,58770802600,126300,126300,126400,126300,920
|
||||
20250318,142200,58654604700,126300,126200,126400,126200,2315
|
||||
20250318,142100,58362209000,126200,126250,126300,126200,488
|
||||
20250318,142000,58300597300,126200,126200,126300,126200,296
|
||||
20250318,141900,58263239250,126200,126300,126400,126200,504
|
||||
20250318,141800,58199588750,126300,126200,126300,126200,1506
|
||||
20250318,141700,58009382350,126200,126300,126300,126200,573
|
||||
20250318,141600,57937042300,126300,126400,126400,126200,2083
|
||||
20250318,141500,57673961850,126300,126400,126400,126300,1583
|
||||
20250318,141400,57473947750,126300,126300,126400,126200,1256
|
||||
20250318,141300,57315318050,126400,126200,126400,126200,1853
|
||||
20250318,141200,57081304350,126300,126000,126300,126000,1866
|
||||
20250318,141100,56845930250,126100,126300,126300,126000,1306
|
||||
20250318,141000,56681165250,126300,126200,126300,126200,1137
|
||||
20250318,140900,56537573150,126300,126150,126300,126100,1640
|
||||
20250318,140800,56330597250,126100,126150,126150,126000,1648
|
||||
20250318,140700,56122792500,126100,126100,126200,126050,2218
|
||||
20250318,140600,55843102600,126100,126200,126200,126100,996
|
||||
20250318,140500,55717415600,126200,126250,126300,126200,414
|
||||
20250318,140400,55665165100,126200,126100,126300,126100,896
|
||||
20250318,140300,55552102100,126100,126100,126200,126050,1393
|
||||
20250318,140200,55376351650,126050,126000,126100,126000,505
|
||||
20250318,140100,55312680250,126000,126100,126200,126000,968
|
||||
20250318,140000,55190592850,126200,126100,126200,126000,1314
|
||||
20250318,135900,55024831750,126200,126100,126200,126000,2034
|
||||
20250318,135800,54768315550,126000,126200,126300,126000,1062
|
||||
20250318,135700,54634331650,126300,126400,126400,126200,2652
|
||||
20250318,135600,54299238550,126400,126500,126500,126300,1105
|
||||
20250318,135500,54159589200,126400,125900,126500,125800,14450
|
||||
20250318,135400,52337209100,125900,125800,125900,125700,319
|
||||
20250318,135300,52297061100,125800,125700,125800,125700,483
|
||||
20250318,135200,52236315700,125700,125750,125800,125700,396
|
||||
20250318,135100,52186506550,125700,125700,125800,125700,1635
|
||||
20250318,135000,51980974650,125700,125800,125800,125700,406
|
||||
20250318,134900,51929901850,125800,125800,125800,125700,1495
|
||||
20250318,134800,51741841050,125700,125700,125800,125700,1058
|
||||
20250318,134700,51608771700,125700,125750,125750,125700,125
|
||||
20250318,134600,51593054600,125700,125800,125800,125700,232
|
||||
20250318,134500,51563883700,125700,125800,125800,125700,311
|
||||
20250318,134400,51524777300,125700,125800,125800,125700,382
|
||||
20250318,134300,51476733000,125800,125900,125900,125700,705
|
||||
20250318,134200,51388031900,125800,125800,125900,125800,595
|
||||
20250318,134100,51313173100,125900,125800,125900,125800,341
|
||||
20250318,134000,51270257600,125900,125900,125900,125800,2292
|
||||
20250318,133900,50981713400,126000,125900,126000,125900,1299
|
||||
20250318,133800,50818146500,126000,125900,126000,125900,445
|
||||
20250318,133700,50762120100,125900,125900,126000,125800,847
|
||||
20250318,133600,50655480600,125900,126000,126000,125800,1066
|
||||
20250318,133500,50521321300,126000,125800,126000,125800,2399
|
||||
20250318,133400,50219289600,125850,125800,125900,125800,385
|
||||
20250318,133300,50170827350,125800,125600,125900,125600,4257
|
||||
20250318,133200,49635499850,125700,125600,125700,125600,123
|
||||
20250318,133100,49620046950,125700,125600,125700,125600,166
|
||||
20250318,133000,49599196950,125600,125600,125700,125600,200
|
||||
20250318,132900,49574069050,125600,125600,125700,125600,1236
|
||||
20250318,132800,49418825650,125700,125600,125700,125600,64
|
||||
20250318,132700,49410785350,125600,125600,125700,125600,180
|
||||
20250318,132600,49388177250,125700,125800,125800,125600,2325
|
||||
20250318,132500,49095923850,125700,125800,125800,125700,103
|
||||
20250318,132400,49082974000,125700,125700,125800,125700,26
|
||||
20250318,132300,49079704200,125700,125700,125800,125700,177
|
||||
20250318,132200,49057454400,125800,125800,125800,125700,466
|
||||
20250318,132100,48998868300,125700,125700,125800,125700,123
|
||||
20250318,132000,48983406900,125700,125700,125800,125700,362
|
||||
20250318,131900,48937883000,125700,125700,125800,125700,568
|
||||
20250318,131800,48866483700,125700,125700,125800,125700,799
|
||||
20250318,131700,48766049200,125700,125700,125700,125700,860
|
||||
20250318,131600,48657947200,125700,125700,125800,125700,1247
|
||||
20250318,131500,48501180300,125700,125700,125700,125600,33
|
||||
20250318,131400,48497032400,125700,125600,125700,125600,167
|
||||
20250318,131300,48476043600,125600,125700,125800,125600,1194
|
||||
20250318,131200,48325965300,125700,125700,125800,125700,401
|
||||
20250318,131100,48275557500,125700,125600,125800,125600,1553
|
||||
20250318,131000,48080380100,125600,125400,125700,125400,973
|
||||
20250318,130900,47958176600,125500,125400,125500,125400,686
|
||||
20250318,130800,47872114750,125400,125500,125500,125400,45
|
||||
20250318,130700,47866470550,125500,125400,125500,125300,964
|
||||
20250318,130600,47745552350,125400,125400,125400,125400,122
|
||||
20250318,130500,47730253550,125400,125500,125500,125400,356
|
||||
20250318,130400,47685611050,125400,125500,125500,125400,140
|
||||
20250318,130300,47668049750,125500,125400,125500,125400,249
|
||||
20250318,130200,47636824850,125500,125500,125500,125400,279
|
||||
20250318,130100,47601822150,125500,125400,125600,125400,423
|
||||
20250318,130000,47548736550,125500,125400,125500,125400,451
|
||||
20250318,125900,47492173550,125500,125600,125600,125400,407
|
||||
20250318,125800,47441119950,125600,125500,125600,125500,1178
|
||||
20250318,125700,47293248450,125600,125600,125700,125500,1084
|
||||
20250318,125600,47157139750,125700,125650,125700,125600,79
|
||||
20250318,125500,47147215850,125600,125600,125600,125600,391
|
||||
20250318,125400,47098106250,125700,125600,125700,125500,239
|
||||
20250318,125300,47068086350,125600,125700,125700,125600,1308
|
||||
20250318,125200,46903770050,125700,125700,125800,125700,29
|
||||
20250318,125100,46900124150,125700,125900,125900,125700,91
|
||||
20250318,125000,46888677450,125800,125800,125900,125800,322
|
||||
20250318,124900,46848168550,125800,125800,125800,125700,1237
|
||||
20250318,124800,46692566650,125700,125700,125800,125600,1009
|
||||
20250318,124700,46565731850,125700,125600,125700,125600,225
|
||||
20250318,124600,46537454550,125600,125700,125700,125600,396
|
||||
20250318,124500,46487677550,125600,125700,125700,125600,319
|
||||
20250318,124400,46447593250,125700,125800,125800,125700,416
|
||||
20250318,124300,46395298450,125800,125700,125800,125700,1176
|
||||
20250318,124200,46247469050,125700,125700,125800,125700,418
|
||||
20250318,124100,46194925850,125800,125500,125800,125500,5502
|
||||
20250318,124000,45503778950,125500,125500,125600,125500,337
|
||||
20250318,123900,45461466850,125500,125650,125650,125500,2033
|
||||
20250318,123800,45206187750,125600,125700,125700,125600,630
|
||||
20250318,123700,45126997950,125700,125700,125800,125700,1655
|
||||
20250318,123600,44918961350,125800,125750,125800,125700,162
|
||||
20250318,123500,44898597500,125800,125800,125800,125700,122
|
||||
20250318,123400,44883250600,125800,125900,125900,125700,667
|
||||
20250318,123300,44799295700,125900,125900,126000,125700,2342
|
||||
20250318,123200,44504658500,125800,125800,125900,125800,111
|
||||
20250318,123100,44490694000,125800,125800,125900,125800,46
|
||||
20250318,123000,44484906500,125800,125900,125900,125800,252
|
||||
20250318,122900,44453183900,125900,125800,125900,125800,319
|
||||
20250318,122800,44413038150,125800,125800,125800,125800,286
|
||||
20250318,122700,44377059350,125800,125850,125900,125800,86
|
||||
20250318,122600,44366235100,125900,125900,126000,125900,664
|
||||
20250318,122500,44282637300,126000,125900,126000,125900,330
|
||||
20250318,122400,44241063500,125900,125900,126000,125900,592
|
||||
20250318,122300,44166506100,126000,125900,126000,125900,436
|
||||
20250318,122200,44111609100,125900,125900,126000,125900,119
|
||||
20250318,122100,44096625300,126000,125900,126000,125900,447
|
||||
20250318,122000,44040347700,125900,125800,125900,125700,590
|
||||
20250318,121900,43966067500,125700,125800,125900,125700,629
|
||||
20250318,121800,43886893000,125900,125800,125900,125800,38
|
||||
20250318,121700,43882109000,125900,125900,126000,125800,1533
|
||||
20250318,121600,43689074000,125900,125900,125900,125800,248
|
||||
20250318,121500,43657853750,125900,126000,126000,125800,202
|
||||
20250318,121400,43632427050,125900,125900,126000,125900,300
|
||||
20250318,121300,43594652550,125900,125900,126000,125900,280
|
||||
20250318,121200,43559398950,125900,125900,126000,125850,909
|
||||
20250318,121100,43444956250,125900,125700,126000,125700,4012
|
||||
20250318,121000,42940071850,125700,125800,125800,125600,365
|
||||
20250318,120900,42894201150,125700,125500,125800,125500,1501
|
||||
20250318,120800,42705645500,125500,125750,125750,125500,1045
|
||||
20250318,120700,42574366750,125700,125700,125750,125700,194
|
||||
20250318,120600,42549980900,125700,125700,125750,125700,134
|
||||
20250318,120500,42533137000,125800,125700,125800,125700,17
|
||||
20250318,120400,42530999800,125700,125800,125800,125700,238
|
||||
20250318,120300,42501083000,125800,125800,125800,125700,244
|
||||
20250318,120200,42470410700,125800,125700,125800,125650,207
|
||||
20250318,120100,42444389750,125700,125800,125800,125700,69
|
||||
20250318,120000,42435712800,125700,125700,125800,125600,241
|
||||
20250318,115900,42405419600,125700,125650,125750,125650,438
|
||||
20250318,115800,42350362250,125650,125600,125700,125600,16
|
||||
20250318,115700,42348351750,125600,125700,125800,125600,302
|
||||
20250318,115600,42310410250,125700,125700,125750,125600,183
|
||||
20250318,115500,42287408950,125700,125700,125750,125700,425
|
||||
20250318,115400,42233986400,125700,125600,125800,125500,976
|
||||
20250318,115300,42111318300,125600,125600,125600,125600,153
|
||||
20250318,115200,42092101500,125700,125600,125700,125500,645
|
||||
20250318,115100,42011097450,125600,125600,125700,125600,188
|
||||
20250318,115000,41987476450,125600,125600,125700,125600,566
|
||||
20250318,114900,41916386150,125600,125600,125600,125500,300
|
||||
20250318,114800,41878711650,125600,125600,125600,125500,387
|
||||
20250318,114700,41830116750,125500,125500,125600,125500,169
|
||||
20250318,114600,41808896550,125600,125600,125650,125500,307
|
||||
20250318,114500,41770340950,125600,125600,125700,125600,697
|
||||
20250318,114400,41682794550,125700,125700,125700,125600,1047
|
||||
20250318,114300,41551228050,125700,125700,125700,125700,0
|
||||
20250318,114200,41551228050,125700,125700,125700,125700,0
|
||||
20250318,114100,41551228050,125700,125700,125700,125700,0
|
||||
20250318,114000,41551228050,125700,125700,125700,125700,0
|
||||
20250318,113900,41551228050,125700,125700,125700,125700,0
|
||||
20250318,113800,41551228050,125700,125700,125700,125700,0
|
||||
20250318,113700,41551228050,125700,125700,125700,125700,0
|
||||
20250318,113600,41551228050,125700,125600,125700,125600,377
|
||||
20250318,113500,41503876350,125700,125600,125700,125600,143
|
||||
20250318,113400,41485914150,125600,125700,125700,125600,610
|
||||
20250318,113300,41409239050,125700,125700,125800,125700,78
|
||||
20250318,113200,41399434200,125800,125700,125800,125700,154
|
||||
20250318,113100,41380071050,125700,125700,125750,125700,269
|
||||
20250318,113000,41346257700,125800,125800,125800,125700,79
|
||||
20250318,112900,41336321100,125800,125700,125800,125700,144
|
||||
20250318,112800,41318216900,125700,125600,125700,125600,338
|
||||
20250318,112700,41275730800,125700,125600,125700,125600,397
|
||||
20250318,112600,41225863150,125700,125850,125850,125600,274
|
||||
20250318,112500,41191403600,125900,125700,125900,125600,1009
|
||||
20250318,112400,41064530900,125700,125700,125700,125600,140
|
||||
20250318,112300,41046941500,125600,125600,125700,125600,83
|
||||
20250318,112200,41036511350,125600,125800,125800,125600,1392
|
||||
20250318,112100,40861481950,125900,125800,125900,125700,562
|
||||
20250318,112000,40790788350,125800,125750,125800,125700,663
|
||||
20250318,111900,40707423350,125800,125700,125800,125700,115
|
||||
20250318,111800,40692966450,125700,125700,125700,125600,389
|
||||
20250318,111700,40644072450,125700,125600,125800,125600,2567
|
||||
20250318,111600,40321539750,125500,125450,125600,125400,1817
|
||||
20250318,111500,40093494650,125450,125500,125550,125450,416
|
||||
20250318,111400,40041292800,125550,125500,125600,125500,326
|
||||
20250318,111300,40000368300,125500,125500,125600,125500,262
|
||||
20250318,111200,39967477650,125600,125100,125600,125100,2257
|
||||
20250318,111100,39684613550,125100,125100,125200,125100,802
|
||||
20250318,111000,39584267950,125200,125200,125200,125100,310
|
||||
20250318,110900,39545472350,125200,125100,125200,125100,1188
|
||||
20250318,110800,39396739450,125200,125100,125200,125100,319
|
||||
20250318,110700,39356827350,125100,125100,125200,125100,109
|
||||
20250318,110600,39343191100,125100,125200,125200,125100,1081
|
||||
20250318,110500,39207950500,125200,125200,125200,125100,457
|
||||
20250318,110400,39150767900,125100,125200,125200,125100,284
|
||||
20250318,110300,39115237100,125100,125200,125300,125100,1636
|
||||
20250318,110200,38910420900,125200,125300,125300,125200,2625
|
||||
20250318,110100,38581544500,125300,125300,125400,125300,481
|
||||
20250318,110000,38521270700,125300,125300,125400,125300,454
|
||||
20250318,105900,38464349100,125400,125300,125400,125300,276
|
||||
20250318,105800,38429764000,125400,125300,125400,125300,392
|
||||
20250318,105700,38380644900,125300,125300,125400,125200,784
|
||||
20250318,105600,38282380450,125300,125300,125500,125200,771
|
||||
20250318,105500,38185756350,125200,125200,125300,125200,471
|
||||
20250318,105400,38126766950,125200,125200,125300,125200,472
|
||||
20250318,105300,38067640950,125300,125400,125500,125200,1905
|
||||
20250318,105200,37828902150,125500,125400,125500,125400,472
|
||||
20250318,105100,37769667450,125400,125400,125500,125400,335
|
||||
20250318,105000,37727657450,125400,125400,125500,125200,2214
|
||||
20250318,104900,37450264550,125400,125400,125500,125400,630
|
||||
20250318,104800,37371261950,125500,125500,125500,125400,334
|
||||
20250318,104700,37329347750,125500,125600,125600,125500,266
|
||||
20250318,104600,37295943650,125600,125600,125700,125600,424
|
||||
20250318,104500,37242679250,125600,125500,125600,125400,657
|
||||
20250318,104400,37160237750,125500,125700,125700,125500,244
|
||||
20250318,104300,37129590850,125700,125600,125700,125600,425
|
||||
20250318,104200,37076210750,125700,125300,125700,125300,2871
|
||||
20250318,104100,36715954550,125300,125300,125500,125300,425
|
||||
20250318,104000,36662682250,125400,125400,125500,125300,2387
|
||||
20250318,103900,36363426850,125500,125500,125500,125400,133
|
||||
20250318,103800,36346746350,125500,125400,125500,125400,784
|
||||
20250318,103700,36248425750,125400,125400,125500,125400,198
|
||||
20250318,103600,36223590500,125400,125500,125500,125400,565
|
||||
20250318,103500,36152683700,125500,125500,125500,125400,1351
|
||||
20250318,103400,35983227150,125500,125400,125500,125400,645
|
||||
20250318,103300,35902287750,125500,125400,125500,125400,305
|
||||
20250318,103200,35864014300,125400,125300,125400,125300,961
|
||||
20250318,103100,35743532100,125300,125300,125400,125300,490
|
||||
20250318,103000,35682130100,125300,125300,125400,125200,1691
|
||||
20250318,102900,35470270500,125300,125400,125400,125300,366
|
||||
20250318,102800,35424409300,125400,125300,125400,125200,773
|
||||
20250318,102700,35327551000,125300,125300,125400,125200,3044
|
||||
20250318,102600,34946195100,125400,125300,125400,125300,882
|
||||
20250318,102500,34835611800,125300,125200,125300,125200,1883
|
||||
20250318,102400,34599698100,125300,125200,125300,125200,902
|
||||
20250318,102300,34486711000,125200,125200,125300,125200,84
|
||||
20250318,102200,34476193500,125200,125300,125300,125200,602
|
||||
20250318,102100,34400779200,125200,125200,125300,125200,431
|
||||
20250318,102000,34346786800,125300,125300,125400,125300,1030
|
||||
20250318,101900,34217720600,125400,125000,125400,125000,1599
|
||||
20250318,101800,34017583200,125000,124900,125000,124900,1021
|
||||
20250318,101700,33889986300,125000,125000,125100,124800,7573
|
||||
20250318,101600,32943857400,125100,125000,125200,125000,2266
|
||||
20250318,101500,32660403700,125000,125100,125200,125000,7516
|
||||
20250318,101400,31720473000,125100,125300,125400,125100,4570
|
||||
20250318,101300,31148253100,125400,125700,125700,125300,6670
|
||||
20250318,101200,30311291400,125700,125700,125800,125700,985
|
||||
20250318,101100,30187470600,125700,125700,125800,125700,1583
|
||||
20250318,101000,29988392300,125800,125800,125800,125700,990
|
||||
20250318,100900,29863933300,125700,125700,125800,125700,1237
|
||||
20250318,100800,29708432500,125700,125800,125900,125700,1599
|
||||
20250318,100700,29507273700,125800,125900,126000,125800,984
|
||||
20250318,100600,29383402700,125900,125900,126000,125900,685
|
||||
20250318,100500,29297132300,126000,125800,126000,125800,1110
|
||||
20250318,100400,29157343800,125900,125900,125900,125800,1954
|
||||
20250318,100300,28911476400,125700,125700,125800,125700,1545
|
||||
20250318,100200,28717172100,125700,125900,126000,125700,2789
|
||||
20250318,100100,28366203500,126000,126100,126100,125900,1755
|
||||
20250318,100000,28145143900,126100,126200,126200,126000,2977
|
||||
20250318,095900,27769664600,126300,126300,126400,126200,466
|
||||
20250318,095800,27710814100,126300,126300,126500,126300,2442
|
||||
20250318,095700,27402157650,126300,126500,126500,126200,1859
|
||||
20250318,095600,27167303800,126400,126450,126500,126400,1078
|
||||
20250318,095500,27030959650,126500,126100,126500,126100,2400
|
||||
20250318,095400,26727844950,126100,126400,126500,126100,3774
|
||||
20250318,095300,26251309450,126500,126400,126500,126400,640
|
||||
20250318,095200,26170392550,126500,126500,126600,126400,2349
|
||||
20250318,095100,25873185750,126600,126500,126600,126400,2231
|
||||
20250318,095000,25591004650,126500,126200,126500,126200,1080
|
||||
20250318,094900,25454510450,126300,126600,126600,126200,2243
|
||||
20250318,094800,25170964250,126600,126400,126700,126400,2045
|
||||
20250318,094700,24912118450,126500,126400,126500,126300,1253
|
||||
20250318,094600,24753738650,126400,126400,126500,126200,2996
|
||||
20250318,094500,24375281700,126500,126800,126800,126200,5194
|
||||
20250318,094400,23718356050,126800,126800,126900,126800,3622
|
||||
20250318,094300,23258999500,126700,126700,126900,126600,5723
|
||||
20250318,094200,22533675000,126700,126400,126800,126400,8958
|
||||
20250318,094100,21399940950,126400,126500,126500,126300,4431
|
||||
20250318,094000,20839860350,126500,126300,126500,126300,2800
|
||||
20250318,093900,20485944000,126400,125900,126400,125800,6165
|
||||
20250318,093800,19708124700,125800,125800,125900,125700,1240
|
||||
20250318,093700,19552134800,125800,125700,125900,125700,738
|
||||
20250318,093600,19459321300,125700,125700,125800,125600,3087
|
||||
20250318,093500,19071387600,125700,125800,125800,125700,1081
|
||||
20250318,093400,18935471950,125800,125900,126000,125800,1560
|
||||
20250318,093300,18739107550,126000,125900,126100,125900,1012
|
||||
20250318,093200,18611622850,126000,126000,126000,125900,1181
|
||||
20250318,093100,18462918700,126000,125700,126100,125700,5342
|
||||
20250318,093000,17790702950,125700,125800,125900,125700,2049
|
||||
20250318,092900,17532925750,125900,126100,126200,125800,3171
|
||||
20250318,092800,17133166050,126000,126300,126300,126000,3690
|
||||
20250318,092700,16667666150,126300,126200,126300,126100,3656
|
||||
20250318,092600,16206220750,126200,125900,126300,125900,6161
|
||||
20250318,092500,15429153050,125900,125800,126000,125800,2264
|
||||
20250318,092400,15144151550,125800,125900,125900,125800,842
|
||||
20250318,092300,15038211850,125800,125900,126000,125800,2175
|
||||
20250318,092200,14764281250,126000,125800,126100,125800,2998
|
||||
20250318,092100,14386509850,125800,125800,125900,125600,5672
|
||||
20250318,092000,13673304250,125800,126000,126200,125800,4543
|
||||
20250318,091900,13100853800,126000,125500,126000,125400,6213
|
||||
20250318,091800,12319662200,125500,125400,125500,125300,1204
|
||||
20250318,091700,12168691400,125300,125000,125400,125000,2967
|
||||
20250318,091600,11797404450,125100,125300,125300,125000,9640
|
||||
20250318,091500,10591230900,125300,125350,125400,125200,3069
|
||||
20250318,091400,10206620550,125300,125400,125500,125300,1066
|
||||
20250318,091300,10072958700,125400,125600,125600,125300,3716
|
||||
20250318,091200,9606674100,125600,125600,125700,125600,2811
|
||||
20250318,091100,9253587000,125700,125500,125700,125500,1444
|
||||
20250318,091000,9072262800,125500,125600,125600,125400,1740
|
||||
20250318,090900,8853827000,125600,125200,125600,125200,1992
|
||||
20250318,090800,8604093400,125300,125100,125400,125100,2445
|
||||
20250318,090700,8297746400,125100,125000,125200,124900,4846
|
||||
20250318,090600,7691899800,124900,125350,125350,124800,12935
|
||||
20250318,090500,6075308550,125300,125600,125600,125200,3225
|
||||
20250318,090400,5671184300,125600,125900,125900,125200,11945
|
||||
20250318,090300,4172061500,125800,126000,126000,125800,2837
|
||||
20250318,090200,3814797050,126000,126100,126300,126000,3502
|
||||
20250318,090100,3373142650,126200,125950,126400,125600,13192
|
||||
20250318,090000,1712519700,126000,126100,126400,125900,13585
|
||||
|
Reference in New Issue
Block a user