Update 2025-03-18 3772 candle_min
This commit is contained in:
572
000150/min/candle-20250318.csv
Normal file
572
000150/min/candle-20250318.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183000,48352417750,343000,343000,343000,343000,1256
|
||||
20250318,182900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,182800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,182700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,182600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,182500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,182400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,182300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,182200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,182100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,182000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,181900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,181800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,181700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,181600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,181500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,181400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,181300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,181200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,181100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,181000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,180900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,180800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,180700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,180600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,180500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,180400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,180300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,180200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,180100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,180000,48352417750,343000,343000,343000,343000,1256
|
||||
20250318,175900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,175800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,175700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,175600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,175500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,175400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,175300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,175200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,175100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,175000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,174900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,174800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,174700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,174600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,174500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,174400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,174300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,174200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,174100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,174000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,173900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,173800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,173700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,173600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,173500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,173400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,173300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,173200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,173100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,173000,48352417750,343000,343000,343000,343000,1256
|
||||
20250318,172900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,172800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,172700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,172600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,172500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,172400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,172300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,172200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,172100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,172000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,171900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,171800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,171700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,171600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,171500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,171400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,171300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,171200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,171100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,171000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,170900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,170800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,170700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,170600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,170500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,170400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,170300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,170200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,170100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,170000,48352417750,343000,343000,343000,343000,1256
|
||||
20250318,165900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,165800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,165700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,165600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,165500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,165400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,165300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,165200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,165100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,165000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,164900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,164800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,164700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,164600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,164500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,164400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,164300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,164200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,164100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,164000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,163900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,163800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,163700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,163600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,163500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,163400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,163300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,163200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,163100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,163000,48352417750,343000,343000,343000,343000,1256
|
||||
20250318,162900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,162800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,162700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,162600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,162500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,162400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,162300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,162200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,162100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,162000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,161900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,161800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,161700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,161600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,161500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,161400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,161300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,161200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,161100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,161000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,160900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,160800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,160700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,160600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,160500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,160400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,160300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,160200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,160100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,160000,48352417750,343000,343000,343000,343000,1256
|
||||
20250318,155900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,155800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,155700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,155600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,155500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,155400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,155300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,155200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,155100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,155000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,154900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,154800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,154700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,154600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,154500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,154400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,154300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,154200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,154100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,154000,48352417750,343000,343000,343000,343000,0
|
||||
20250318,153900,48352417750,343000,343000,343000,343000,0
|
||||
20250318,153800,48352417750,343000,343000,343000,343000,0
|
||||
20250318,153700,48352417750,343000,343000,343000,343000,0
|
||||
20250318,153600,48352417750,343000,343000,343000,343000,0
|
||||
20250318,153500,48352417750,343000,343000,343000,343000,0
|
||||
20250318,153400,48352417750,343000,343000,343000,343000,0
|
||||
20250318,153300,48352417750,343000,343000,343000,343000,0
|
||||
20250318,153200,48352417750,343000,343000,343000,343000,0
|
||||
20250318,153100,48352417750,343000,343000,343000,343000,0
|
||||
20250318,153000,48352417750,343000,343000,343000,343000,2512
|
||||
20250318,152900,47921609750,343000,343000,343000,343000,0
|
||||
20250318,152800,47921609750,343000,343000,343000,343000,0
|
||||
20250318,152700,47921609750,343000,343000,343000,343000,0
|
||||
20250318,152600,47921609750,343000,343000,343000,343000,0
|
||||
20250318,152500,47921609750,343000,343000,343000,343000,0
|
||||
20250318,152400,47921609750,343000,343000,343000,343000,0
|
||||
20250318,152300,47921609750,343000,343000,343000,343000,0
|
||||
20250318,152200,47921609750,343000,343000,343000,343000,0
|
||||
20250318,152100,47921609750,343000,343000,343000,343000,0
|
||||
20250318,152000,47921609750,343000,343000,343000,343000,0
|
||||
20250318,151900,47921609750,343000,343000,343500,341500,341
|
||||
20250318,151800,47804679250,341500,341500,342500,341500,244
|
||||
20250318,151700,47721231250,342500,342000,342500,341500,382
|
||||
20250318,151600,47590585750,342500,342000,342500,341500,1260
|
||||
20250318,151500,47159581250,342000,341500,342500,341500,374
|
||||
20250318,151400,47031679750,341500,342500,343000,341500,355
|
||||
20250318,151300,46910257250,342000,342500,343000,342000,583
|
||||
20250318,151200,46710644250,342500,342500,343000,342000,699
|
||||
20250318,151100,46471212750,342500,343500,343500,342500,183
|
||||
20250318,151000,46408467250,343500,342500,343500,342500,554
|
||||
20250318,150900,46218452000,342000,342500,343000,342000,192
|
||||
20250318,150800,46152651000,343000,342500,344000,342000,1081
|
||||
20250318,150700,45782065500,343000,343000,343000,342500,90
|
||||
20250318,150600,45751219000,343000,342500,343000,342500,51
|
||||
20250318,150500,45733741000,342500,343000,343000,342500,104
|
||||
20250318,150400,45698095000,343000,343500,343500,342500,332
|
||||
20250318,150300,45584183000,342500,343000,344000,342000,560
|
||||
20250318,150200,45391921500,342500,343000,344000,342500,314
|
||||
20250318,150100,45284083500,343000,343000,344000,343000,248
|
||||
20250318,150000,45198901000,343500,342000,343500,341000,1569
|
||||
20250318,145900,44661896000,342000,341500,342000,340500,546
|
||||
20250318,145800,44475457500,341000,341500,342000,340000,754
|
||||
20250318,145700,44218299000,341500,341500,342000,341000,228
|
||||
20250318,145600,44140419000,341500,340500,341500,340500,437
|
||||
20250318,145500,43991374000,340500,341000,342500,340000,909
|
||||
20250318,145400,43681254500,340500,341000,341500,340500,394
|
||||
20250318,145300,43546911500,341000,341500,342000,341000,718
|
||||
20250318,145200,43301736000,341000,341500,342000,341000,360
|
||||
20250318,145100,43178841000,342000,341500,342500,341000,900
|
||||
20250318,145000,42871436500,342000,342500,343000,341500,1138
|
||||
20250318,144900,42482018500,342500,342500,343000,342000,142
|
||||
20250318,144800,42433411000,343000,342500,343000,342000,286
|
||||
20250318,144700,42335433000,343000,342500,343500,342000,115
|
||||
20250318,144600,42295999500,342000,343000,343500,342000,628
|
||||
20250318,144500,42080668000,342000,342500,343000,342000,294
|
||||
20250318,144400,41979958500,343000,342500,343000,341500,713
|
||||
20250318,144300,41735978000,342000,342500,342500,341000,209
|
||||
20250318,144200,41664546500,342500,342000,342500,341500,387
|
||||
20250318,144100,41532176000,342500,342500,343000,342000,354
|
||||
20250318,144000,41410997500,342500,343500,343500,342500,249
|
||||
20250318,143900,41325553500,344000,343000,344000,343000,703
|
||||
20250318,143800,41084278000,343000,343500,343500,342500,195
|
||||
20250318,143700,41017393500,343500,343500,344000,343000,69
|
||||
20250318,143600,40993678000,344000,343500,344000,343000,396
|
||||
20250318,143500,40857625000,343500,344000,344000,342500,194
|
||||
20250318,143400,40791088000,343000,343000,345000,343000,662
|
||||
20250318,143300,40563377500,344000,343500,344000,343000,346
|
||||
20250318,143200,40444595500,343000,343500,344500,343000,299
|
||||
20250318,143100,40341871000,344500,344500,345000,343000,448
|
||||
20250318,143000,40187781000,344000,344500,344500,343000,373
|
||||
20250318,142900,40059544000,344500,344500,344500,343000,212
|
||||
20250318,142800,39986712000,344500,344000,344500,343500,508
|
||||
20250318,142700,39812028000,344500,344000,344500,343500,190
|
||||
20250318,142600,39746713000,344500,345500,345500,343500,309
|
||||
20250318,142500,39640424500,345500,345000,345500,343500,590
|
||||
20250318,142400,39436969500,345000,344500,345000,343500,125
|
||||
20250318,142300,39393948500,344000,344500,345000,344000,463
|
||||
20250318,142200,39234568000,344500,344000,345000,343500,478
|
||||
20250318,142100,39070007000,344000,345000,345500,342500,993
|
||||
20250318,142000,38728853500,345000,345500,345500,344500,222
|
||||
20250318,141900,38652277000,345000,345500,345500,345000,148
|
||||
20250318,141800,38601201500,345500,345500,345500,345000,26
|
||||
20250318,141700,38592221000,345500,345500,345500,345000,191
|
||||
20250318,141600,38526237500,345500,345500,345500,345000,100
|
||||
20250318,141500,38491720000,345500,344000,345500,344000,469
|
||||
20250318,141400,38330030000,344500,344000,344500,344000,88
|
||||
20250318,141300,38299737500,344500,343500,344500,343000,178
|
||||
20250318,141200,38238617500,343500,344000,344500,343000,234
|
||||
20250318,141100,38158213500,343500,344500,344500,343500,111
|
||||
20250318,141000,38120005000,344500,344500,344500,343500,61
|
||||
20250318,140900,38099017000,344500,344000,344500,343000,486
|
||||
20250318,140800,37931890500,344000,343500,344000,343500,54
|
||||
20250318,140700,37913332500,343500,344500,344500,343500,149
|
||||
20250318,140600,37862138500,344000,343000,344500,342500,830
|
||||
20250318,140500,37576803000,343000,343500,344000,343000,268
|
||||
20250318,140400,37484856500,343000,343500,344000,343000,71
|
||||
20250318,140300,37460462500,344000,344000,344000,343000,157
|
||||
20250318,140200,37406535500,343000,344000,344000,343000,192
|
||||
20250318,140100,37340610000,344000,344000,344500,343500,100
|
||||
20250318,140000,37306243500,344500,344000,344500,343000,1196
|
||||
20250318,135900,36895482000,343500,344500,344500,343500,354
|
||||
20250318,135800,36773711000,344500,345000,345000,344000,225
|
||||
20250318,135700,36696277500,344500,344500,345000,344000,139
|
||||
20250318,135600,36648389500,345000,344000,345000,343500,559
|
||||
20250318,135500,36455887000,343500,344000,345000,343500,344
|
||||
20250318,135400,36337571500,344000,345500,346000,344000,275
|
||||
20250318,135300,36242815000,344500,345500,345500,344500,206
|
||||
20250318,135200,36171716500,345500,345500,345500,345000,62
|
||||
20250318,135100,36150310000,345500,345500,345500,345000,175
|
||||
20250318,135000,36089914500,345500,345500,345500,345000,15
|
||||
20250318,134900,36084734000,345500,345500,345500,345000,57
|
||||
20250318,134800,36065052500,345500,345000,345500,344000,296
|
||||
20250318,134700,35962989500,344500,344500,345000,344000,314
|
||||
20250318,134600,35854728500,344000,346000,346000,344000,919
|
||||
20250318,134500,35538056000,345500,346000,346000,345500,58
|
||||
20250318,134400,35518008500,346000,345000,346000,345000,262
|
||||
20250318,134300,35427408000,344000,345500,346000,344000,138
|
||||
20250318,134200,35379798000,345500,345500,345500,344500,411
|
||||
20250318,134100,35237931500,345500,346000,346000,344500,305
|
||||
20250318,134000,35132712000,345500,346000,346000,344500,219
|
||||
20250318,133900,35057113000,346000,346000,346000,345500,37
|
||||
20250318,133800,35044325000,345500,346000,346000,345500,48
|
||||
20250318,133700,35027731500,346000,346500,346500,346000,76
|
||||
20250318,133600,35001432500,346500,346000,346500,346000,93
|
||||
20250318,133500,34969249500,346000,346000,346500,345500,47
|
||||
20250318,133400,34952987500,346000,344000,346000,343500,479
|
||||
20250318,133300,34787718000,344500,343500,344500,343500,48
|
||||
20250318,133200,34771211000,343500,344500,344500,343500,509
|
||||
20250318,133100,34596085000,344000,345000,345000,344000,335
|
||||
20250318,133000,34480714000,345000,345000,345000,344500,123
|
||||
20250318,132900,34438326500,345000,345000,345000,344500,183
|
||||
20250318,132800,34375267000,345000,344500,345500,344500,212
|
||||
20250318,132700,34302124500,345000,345000,345500,344500,370
|
||||
20250318,132600,34174398000,345500,346000,346000,344500,246
|
||||
20250318,132500,34089516500,346000,346000,346000,345500,157
|
||||
20250318,132400,34035269000,346000,346000,346000,345500,68
|
||||
20250318,132300,34011754000,346000,346500,346500,346000,161
|
||||
20250318,132200,33956032000,346500,346500,347000,346500,16
|
||||
20250318,132100,33950487500,347000,345000,347000,345000,388
|
||||
20250318,132000,33816352000,345000,345500,346500,345000,806
|
||||
20250318,131900,33537724500,345500,345500,346000,345000,437
|
||||
20250318,131800,33386844500,346000,345500,346000,345500,36
|
||||
20250318,131700,33374401000,346000,346000,346500,345500,298
|
||||
20250318,131600,33271285000,346000,346500,347000,346000,432
|
||||
20250318,131500,33121590500,347500,347000,347500,346500,282
|
||||
20250318,131400,33023766500,347000,347000,347500,346500,101
|
||||
20250318,131300,32988741500,347000,347000,347500,347000,187
|
||||
20250318,131200,32923847000,347500,347500,348000,347000,148
|
||||
20250318,131100,32872464000,348000,347500,348500,347000,485
|
||||
20250318,131000,32703857500,348000,347500,348500,347000,216
|
||||
20250318,130900,32628855500,348500,347500,348500,347500,284
|
||||
20250318,130800,32530018000,348000,347000,348000,346500,296
|
||||
20250318,130700,32427253000,346500,347000,347500,346500,277
|
||||
20250318,130600,32331188500,347000,347000,347500,347000,213
|
||||
20250318,130500,32257267000,348000,347000,348000,347000,43
|
||||
20250318,130400,32242328500,347500,347500,348000,347000,101
|
||||
20250318,130300,32207226500,348000,348000,348000,347500,77
|
||||
20250318,130200,32180432500,348000,348000,348000,347500,8
|
||||
20250318,130100,32177650000,348000,348000,348000,347000,96
|
||||
20250318,130000,32144302000,348000,347000,348000,347000,53
|
||||
20250318,125900,32125867250,347000,347000,348000,347000,265
|
||||
20250318,125800,32033815250,347500,347500,347500,347500,54
|
||||
20250318,125700,32015050250,347500,348000,348000,347500,83
|
||||
20250318,125600,31986191750,348000,348000,348000,347500,133
|
||||
20250318,125500,31939967750,348000,348000,348000,347500,31
|
||||
20250318,125400,31929188250,348000,346500,348000,346000,337
|
||||
20250318,125300,31812167750,347000,347500,348000,346000,543
|
||||
20250318,125200,31623959750,347000,348000,348000,347000,31
|
||||
20250318,125100,31613187750,347000,348000,348000,347000,689
|
||||
20250318,125000,31374035250,348500,348500,348500,347000,112
|
||||
20250318,124900,31335072750,348000,348500,348500,348000,114
|
||||
20250318,124800,31295376250,348000,348500,348500,348000,88
|
||||
20250318,124700,31264728750,348500,348500,348500,348000,74
|
||||
20250318,124600,31238973500,348000,348000,348500,348000,14
|
||||
20250318,124500,31234098000,348500,347500,348500,347500,23
|
||||
20250318,124400,31226084500,347500,348000,348500,347000,232
|
||||
20250318,124300,31145375500,348000,347500,348000,347000,90
|
||||
20250318,124200,31114095500,347000,347000,347500,347000,52
|
||||
20250318,124100,31096034000,347000,347500,347500,347000,129
|
||||
20250318,124000,31051228000,347000,347000,347500,347000,205
|
||||
20250318,123900,30980071000,347000,347500,348000,347000,179
|
||||
20250318,123800,30917906500,347500,348500,348500,347500,120
|
||||
20250318,123700,30876190000,348500,348500,348500,347500,102
|
||||
20250318,123600,30840691500,348500,348500,349000,348000,69
|
||||
20250318,123500,30816661500,349000,348000,349000,348000,97
|
||||
20250318,123400,30782895000,348500,348500,349000,348500,180
|
||||
20250318,123300,30720152500,349000,349000,349000,348500,53
|
||||
20250318,123200,30701680000,349000,349000,349000,348500,54
|
||||
20250318,123100,30682853500,349000,349000,349000,349000,28
|
||||
20250318,123000,30673081500,348500,349000,349000,348500,151
|
||||
20250318,122900,30620452000,349000,348000,349000,347500,394
|
||||
20250318,122800,30483228000,348000,347500,348000,347000,142
|
||||
20250318,122700,30433880500,348000,347500,348000,347500,67
|
||||
20250318,122600,30410588000,347500,347500,348000,347500,86
|
||||
20250318,122500,30380695500,348000,348000,348000,347500,110
|
||||
20250318,122400,30342441500,348000,347500,348000,347500,122
|
||||
20250318,122300,30300043000,348000,348000,348000,347500,24
|
||||
20250318,122200,30291692000,347500,347500,348000,347500,293
|
||||
20250318,122100,30189742500,347500,348000,348000,347500,20
|
||||
20250318,122000,30182785000,348000,347500,348000,347500,18
|
||||
20250318,121900,30176522000,348000,347000,348000,347000,109
|
||||
20250318,121800,30138651500,347500,347000,347500,347000,93
|
||||
20250318,121700,30106339000,347500,348000,348500,347000,741
|
||||
20250318,121600,29848662500,348000,348500,348500,348000,26
|
||||
20250318,121500,29839602500,348000,348000,348500,348000,78
|
||||
20250318,121400,29812455500,348000,348500,348500,348000,111
|
||||
20250318,121300,29773774000,348500,348500,348500,348000,61
|
||||
20250318,121200,29752519500,348500,348500,348500,348000,13
|
||||
20250318,121100,29747990000,348500,348500,348500,348000,27
|
||||
20250318,121000,29738585500,348000,348500,348500,348000,141
|
||||
20250318,120900,29689511000,348000,348500,349000,348000,309
|
||||
20250318,120800,29581840000,349000,349000,349000,349000,63
|
||||
20250318,120700,29559853000,348500,349500,349500,348500,120
|
||||
20250318,120600,29517974000,349000,349500,349500,348500,223
|
||||
20250318,120500,29440150500,349500,349000,349500,349000,43
|
||||
20250318,120400,29425132500,349000,349500,349500,349000,36
|
||||
20250318,120300,29412553500,349000,349500,350000,349000,71
|
||||
20250318,120200,29387735500,350000,350000,350000,349500,41
|
||||
20250318,120100,29373394000,350000,351000,351000,349500,363
|
||||
20250318,120000,29246351500,351000,351500,351500,350000,149
|
||||
20250318,115900,29194126500,350500,350000,351500,350000,219
|
||||
20250318,115800,29117264000,351000,351000,351000,350000,94
|
||||
20250318,115700,29084277000,351000,350000,351000,350000,139
|
||||
20250318,115600,29035507000,350000,350000,351000,350000,105
|
||||
20250318,115500,28998679500,351000,350000,351000,349500,1082
|
||||
20250318,115400,28619459500,349500,350500,350500,349500,199
|
||||
20250318,115300,28549779000,350500,350000,350500,350000,152
|
||||
20250318,115200,28496506000,350500,350000,350500,350000,88
|
||||
20250318,115100,28465669000,350500,351000,351000,350000,140
|
||||
20250318,115000,28416575500,350500,350500,351000,350500,105
|
||||
20250318,114900,28379743000,350000,351000,351000,349500,87
|
||||
20250318,114800,28349227500,349500,350000,351000,349000,153
|
||||
20250318,114700,28295608500,349000,350000,350500,349000,98
|
||||
20250318,114600,28261313500,348500,348500,350000,348500,233
|
||||
20250318,114500,28179998500,348500,349000,350000,348500,128
|
||||
20250318,114400,28135325500,349000,349500,351500,348500,863
|
||||
20250318,114300,27833456000,350500,350500,350500,350500,0
|
||||
20250318,114200,27833456000,350500,350500,350500,350500,0
|
||||
20250318,114100,27833456000,350500,350500,350500,350500,0
|
||||
20250318,114000,27833456000,350500,350500,350500,350500,0
|
||||
20250318,113900,27833456000,350500,350500,350500,350500,0
|
||||
20250318,113800,27833456000,350500,350500,350500,350500,0
|
||||
20250318,113700,27833456000,350500,350500,350500,350500,0
|
||||
20250318,113600,27833456000,350500,350000,350500,350000,114
|
||||
20250318,113500,27793518000,350000,350000,350500,350000,126
|
||||
20250318,113400,27749372000,349500,350000,350500,349500,80
|
||||
20250318,113300,27721344500,350500,350000,350500,349500,194
|
||||
20250318,113200,27653414000,350000,349500,350000,349000,102
|
||||
20250318,113100,27617732500,350000,350000,350000,349500,103
|
||||
20250318,113000,27581685500,350000,349500,350000,349000,90
|
||||
20250318,112900,27550197500,349500,350000,350000,349000,253
|
||||
20250318,112800,27461751500,349500,351000,352000,349500,598
|
||||
20250318,112700,27252286000,351000,351500,352000,350500,254
|
||||
20250318,112600,27163110500,351500,352000,352000,351500,111
|
||||
20250318,112500,27124040000,351500,352500,352500,351500,67
|
||||
20250318,112400,27100431500,352500,352500,352500,351500,128
|
||||
20250318,112300,27055340750,352500,351500,352500,351000,123
|
||||
20250318,112200,27012082250,352500,352000,352500,351000,351
|
||||
20250318,112100,26888637250,352000,352000,352500,351500,135
|
||||
20250318,112000,26841144250,352000,352500,352500,351500,220
|
||||
20250318,111900,26763689750,352500,351500,353000,351500,266
|
||||
20250318,111800,26670043750,352000,352500,352500,351500,66
|
||||
20250318,111700,26646782250,352500,352000,352500,351000,127
|
||||
20250318,111600,26602069250,352000,351500,352000,351000,82
|
||||
20250318,111500,26573245750,351500,352000,352000,351000,133
|
||||
20250318,111400,26526465250,351500,351500,352000,351000,89
|
||||
20250318,111300,26495183750,351000,350500,351000,350500,146
|
||||
20250318,111200,26443942750,350000,350000,350500,350000,108
|
||||
20250318,111100,26406100750,351000,350500,351000,350000,165
|
||||
20250318,111000,26348277250,350500,352500,352500,350500,339
|
||||
20250318,110900,26229260750,352000,351500,352500,351500,377
|
||||
20250318,110800,26096603250,351500,351000,351500,350500,173
|
||||
20250318,110700,26035839250,351500,350500,351500,350500,71
|
||||
20250318,110600,26010883750,350500,350500,351500,350000,355
|
||||
20250318,110500,25886379250,350500,351500,352000,350500,194
|
||||
20250318,110400,25818165250,352000,352000,352000,351000,167
|
||||
20250318,110300,25759418750,352000,352500,353000,351500,235
|
||||
20250318,110200,25676687750,351500,353000,353000,351000,1214
|
||||
20250318,110100,25249383250,353500,353500,354000,353000,719
|
||||
20250318,110000,24995149250,353500,352500,354000,352500,977
|
||||
20250318,105900,24649845250,353000,353000,353000,352500,238
|
||||
20250318,105800,24565870250,353000,353000,353000,352500,85
|
||||
20250318,105700,24535866750,353000,352000,353000,352000,220
|
||||
20250318,105600,24458245750,352000,353000,353000,352000,117
|
||||
20250318,105500,24417001250,353000,352500,353000,352500,456
|
||||
20250318,105400,24256119750,353000,352500,353000,352000,507
|
||||
20250318,105300,24077355750,352500,351500,352500,351000,773
|
||||
20250318,105200,23805292750,351000,351500,352000,350500,265
|
||||
20250318,105100,23712144750,351500,351000,351500,351000,245
|
||||
20250318,105000,23626117750,350500,351000,351000,350500,87
|
||||
20250318,104900,23595585750,351000,351000,351000,350500,100
|
||||
20250318,104800,23560506000,351000,350000,351000,349500,542
|
||||
20250318,104700,23370663000,349500,349000,350000,348500,608
|
||||
20250318,104600,23158377500,350000,349500,350000,349000,355
|
||||
20250318,104500,23034243500,349500,349000,349500,349000,91
|
||||
20250318,104400,23002460500,349000,349500,349500,349000,185
|
||||
20250318,104300,22937842500,349500,349500,349500,349000,190
|
||||
20250318,104200,22871438500,349500,349500,349500,349000,141
|
||||
20250318,104100,22822184500,348500,348500,349500,348500,100
|
||||
20250318,104000,22787256500,349500,348500,349500,348500,121
|
||||
20250318,103900,22745017000,349000,349000,349000,348500,61
|
||||
20250318,103800,22723729500,349000,349000,349500,348500,112
|
||||
20250318,103700,22684646000,350000,349000,350000,348000,341
|
||||
20250318,103600,22565714000,348500,349500,349500,348500,102
|
||||
20250318,103500,22530102000,349500,349000,349500,349000,118
|
||||
20250318,103400,22488892000,349500,349000,349500,348500,246
|
||||
20250318,103300,22403024500,349000,348000,349500,347500,785
|
||||
20250318,103200,22129750500,349000,349000,349500,348000,81
|
||||
20250318,103100,22101462500,349000,348000,349500,348000,260
|
||||
20250318,103000,22010679000,348000,347500,349000,347500,334
|
||||
20250318,102900,21894322500,347500,348500,348500,347500,278
|
||||
20250318,102800,21797548500,349000,348000,349000,348000,116
|
||||
20250318,102700,21757102000,349000,348000,349500,348000,56
|
||||
20250318,102600,21737540500,348000,349500,350000,348000,182
|
||||
20250318,102500,21673984000,349500,348000,349500,347500,750
|
||||
20250318,102400,21412366500,348000,346500,348000,346500,105
|
||||
20250318,102300,21375936500,346000,347000,348000,346000,176
|
||||
20250318,102200,21314837500,348000,348000,348500,347000,103
|
||||
20250318,102100,21278993500,348000,348000,348000,348000,77
|
||||
20250318,102000,21252197500,348000,347000,348500,346500,127
|
||||
20250318,101900,21208011000,348000,346500,348500,346500,233
|
||||
20250318,101800,21127006000,346000,347000,347500,346000,374
|
||||
20250318,101700,20997156500,347000,346000,347000,346000,226
|
||||
20250318,101600,20918852500,345000,345500,346000,345000,95
|
||||
20250318,101500,20886010500,345500,345000,345500,344500,420
|
||||
20250318,101400,20740995500,345000,345000,345500,344500,116
|
||||
20250318,101300,20700953000,345000,344500,346000,344500,199
|
||||
20250318,101200,20632252000,344500,343500,345000,343500,226
|
||||
20250318,101100,20554468500,345000,345000,345500,343500,309
|
||||
20250318,101000,20448002500,344000,345000,345000,344000,436
|
||||
20250318,100900,20297709500,344500,346500,346500,344000,1213
|
||||
20250318,100800,19878999500,346000,346500,347000,346000,1108
|
||||
20250318,100700,19495150500,346500,347500,348000,346000,839
|
||||
20250318,100600,19204014500,347500,348000,348000,347500,758
|
||||
20250318,100500,18940455500,348000,348500,349000,347500,534
|
||||
20250318,100400,18754487500,349500,349500,350000,348000,960
|
||||
20250318,100300,18419652000,349500,350000,350000,349500,185
|
||||
20250318,100200,18354954000,350000,351000,352000,349500,373
|
||||
20250318,100100,18224088000,351000,352500,352500,349500,1449
|
||||
20250318,100000,17715761000,352500,352500,352500,352000,182
|
||||
20250318,095900,17651632500,352500,352000,352500,351500,521
|
||||
20250318,095800,17468156500,352000,349500,352000,349500,810
|
||||
20250318,095700,17184178000,350000,349000,350000,348500,544
|
||||
20250318,095600,16994409500,348500,349000,349000,348000,345
|
||||
20250318,095500,16874168000,349500,349000,350000,348000,467
|
||||
20250318,095400,16711223500,348500,350500,350500,348500,623
|
||||
20250318,095300,16493661500,350500,349750,351000,349500,177
|
||||
20250318,095200,16431654250,350000,351000,351000,349000,1698
|
||||
20250318,095100,15838207750,351000,351000,351000,349000,937
|
||||
20250318,095000,15510191250,351500,352500,353000,351000,352
|
||||
20250318,094900,15386248750,353000,352500,353000,352500,149
|
||||
20250318,094800,15333667750,352500,353500,353500,351500,791
|
||||
20250318,094700,15054656750,353000,352000,353500,351250,1188
|
||||
20250318,094600,14635941250,352500,353500,354000,351500,708
|
||||
20250318,094500,14386030500,354000,356000,356000,353500,693
|
||||
20250318,094400,14140145500,356000,356000,356000,354500,1341
|
||||
20250318,094300,13663827500,356000,356000,356500,353000,2458
|
||||
20250318,094200,12792709750,356500,356000,358500,355500,3521
|
||||
20250318,094100,11534671750,355500,354000,356500,353500,3830
|
||||
20250318,094000,10173198500,353500,351000,354000,350500,2684
|
||||
20250318,093900,9227889250,351500,349500,351500,349000,3186
|
||||
20250318,093800,8111499250,348500,348000,350000,347500,1368
|
||||
20250318,093700,7634008250,348500,347000,349500,346000,3488
|
||||
20250318,093600,6417748250,346000,346500,348500,345500,612
|
||||
20250318,093500,6205155750,346500,344000,348500,344000,1452
|
||||
20250318,093400,5701549750,344000,344000,345000,343500,268
|
||||
20250318,093300,5609235750,344500,344500,344500,343500,9
|
||||
20250318,093200,5606139250,344500,345500,345500,343500,318
|
||||
20250318,093100,5496597000,345000,344500,345500,344500,869
|
||||
20250318,093000,5197064250,344500,345000,345500,342500,870
|
||||
20250318,092900,4898000250,345500,346000,347500,344500,2505
|
||||
20250318,092800,4030173750,345500,344500,346500,344000,1395
|
||||
20250318,092700,3547603750,344000,343500,346000,342500,1610
|
||||
20250318,092600,2992485250,342500,342000,343500,342000,842
|
||||
20250318,092500,2703838250,342500,339500,342500,339500,563
|
||||
20250318,092400,2511840500,339500,338500,339500,338000,392
|
||||
20250318,092300,2378915500,338000,338000,339000,338000,243
|
||||
20250318,092200,2296635500,338000,338500,338500,338000,246
|
||||
20250318,092100,2213448500,338000,339000,339500,338000,56
|
||||
20250318,092000,2194465000,337500,339000,339500,337500,288
|
||||
20250318,091900,2096841000,339500,337500,339500,337500,155
|
||||
20250318,091800,2044310000,337000,337000,337000,337000,34
|
||||
20250318,091700,2032852000,337000,337000,338500,336000,348
|
||||
20250318,091600,1915314500,337000,336000,337000,335000,288
|
||||
20250318,091500,1818477000,335000,335000,336000,335000,90
|
||||
20250318,091400,1788289000,335000,334500,335000,334500,72
|
||||
20250318,091300,1764170500,334500,335500,335500,334500,309
|
||||
20250318,091200,1660733000,335500,335500,336000,335000,162
|
||||
20250318,091100,1606431500,336000,336000,336000,335000,381
|
||||
20250318,091000,1478713000,336000,335500,336000,335500,102
|
||||
20250318,090900,1444484000,336000,335500,336000,335000,107
|
||||
20250318,090800,1408618500,335500,336000,336000,335000,73
|
||||
20250318,090700,1384122500,336000,335000,336000,334000,30
|
||||
20250318,090600,1374065000,335000,335000,335500,334000,182
|
||||
20250318,090500,1313120500,335000,334000,335000,333500,214
|
||||
20250318,090400,1241618500,335000,333000,335000,333000,307
|
||||
20250318,090300,1139134500,333000,334000,334000,332000,970
|
||||
20250318,090200,816188000,334000,336500,338000,334000,565
|
||||
20250318,090100,626856000,336500,339500,340000,336000,733
|
||||
20250318,090000,379190500,339500,341500,342000,339500,1109
|
||||
|
Reference in New Issue
Block a user