Update 2025-03-18 3772 candle_min
This commit is contained in:
573
000270/min/candle-20250318.csv
Normal file
573
000270/min/candle-20250318.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183100,208905264500,96400,96400,96400,96400,102263
|
||||
20250318,183000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,182900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,182800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,182700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,182600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,182500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,182400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,182300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,182200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,182100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,182000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,181900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,181800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,181700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,181600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,181500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,181400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,181300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,181200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,181100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,181000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,180900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,180800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,180700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,180600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,180500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,180400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,180300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,180200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,180100,208905264500,96400,96400,96400,96400,102263
|
||||
20250318,180000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,175900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,175800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,175700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,175600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,175500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,175400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,175300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,175200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,175100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,175000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,174900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,174800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,174700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,174600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,174500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,174400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,174300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,174200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,174100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,174000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,173900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,173800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,173700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,173600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,173500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,173400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,173300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,173200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,173100,208905264500,96400,96400,96400,96400,102263
|
||||
20250318,173000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,172900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,172800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,172700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,172600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,172500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,172400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,172300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,172200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,172100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,172000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,171900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,171800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,171700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,171600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,171500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,171400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,171300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,171200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,171100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,171000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,170900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,170800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,170700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,170600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,170500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,170400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,170300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,170200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,170100,208905264500,96400,96400,96400,96400,102263
|
||||
20250318,170000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,165900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,165800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,165700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,165600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,165500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,165400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,165300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,165200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,165100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,165000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,164900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,164800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,164700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,164600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,164500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,164400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,164300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,164200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,164100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,164000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,163900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,163800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,163700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,163600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,163500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,163400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,163300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,163200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,163100,208905264500,96400,96400,96400,96400,102263
|
||||
20250318,163000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,162900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,162800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,162700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,162600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,162500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,162400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,162300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,162200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,162100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,162000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,161900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,161800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,161700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,161600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,161500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,161400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,161300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,161200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,161100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,161000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,160900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,160800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,160700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,160600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,160500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,160400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,160300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,160200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,160100,208905264500,96400,96400,96400,96400,102263
|
||||
20250318,160000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,155900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,155800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,155700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,155600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,155500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,155400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,155300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,155200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,155100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,155000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,154900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,154800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,154700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,154600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,154500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,154400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,154300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,154200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,154100,208905264500,96400,96400,96400,96400,0
|
||||
20250318,154000,208905264500,96400,96400,96400,96400,0
|
||||
20250318,153900,208905264500,96400,96400,96400,96400,0
|
||||
20250318,153800,208905264500,96400,96400,96400,96400,0
|
||||
20250318,153700,208905264500,96400,96400,96400,96400,0
|
||||
20250318,153600,208905264500,96400,96400,96400,96400,0
|
||||
20250318,153500,208905264500,96400,96400,96400,96400,0
|
||||
20250318,153400,208905264500,96400,96400,96400,96400,0
|
||||
20250318,153300,208905264500,96400,96400,96400,96400,0
|
||||
20250318,153200,208905264500,96400,96400,96400,96400,0
|
||||
20250318,153100,208905264500,96400,96400,96400,96400,102263
|
||||
20250318,153000,208905264500,96400,96400,96400,96400,102263
|
||||
20250318,152900,199047111300,96100,96100,96100,96100,0
|
||||
20250318,152800,199047111300,96100,96100,96100,96100,0
|
||||
20250318,152700,199047111300,96100,96100,96100,96100,0
|
||||
20250318,152600,199047111300,96100,96100,96100,96100,0
|
||||
20250318,152500,199047111300,96100,96100,96100,96100,0
|
||||
20250318,152400,199047111300,96100,96100,96100,96100,0
|
||||
20250318,152300,199047111300,96100,96100,96100,96100,0
|
||||
20250318,152200,199047111300,96100,96100,96100,96100,0
|
||||
20250318,152100,199047111300,96100,96100,96100,96100,0
|
||||
20250318,152000,199047111300,96100,96100,96100,96100,0
|
||||
20250318,151900,199047111300,96100,96100,96100,96000,5787
|
||||
20250318,151800,198491188450,96100,96050,96100,96000,2129
|
||||
20250318,151700,198286752500,96000,96100,96100,96000,2695
|
||||
20250318,151600,198027858200,96000,96100,96100,96000,1349
|
||||
20250318,151500,197898253500,96000,96100,96100,96000,2571
|
||||
20250318,151400,197651261950,96000,96200,96200,96000,2282
|
||||
20250318,151300,197431971300,96100,96200,96200,96000,2334
|
||||
20250318,151200,197207618550,96200,96200,96200,96100,2713
|
||||
20250318,151100,196946829000,96100,96200,96200,96000,5974
|
||||
20250318,151000,196372664750,96200,96100,96200,96000,2495
|
||||
20250318,150900,196132832350,96100,96100,96100,96000,3924
|
||||
20250318,150800,195755819050,96100,96100,96100,96000,3985
|
||||
20250318,150700,195372925500,96100,96100,96100,96000,3367
|
||||
20250318,150600,195049411800,96000,96100,96100,96000,1762
|
||||
20250318,150500,194880173200,96100,96050,96100,96000,3968
|
||||
20250318,150400,194499081000,96100,96100,96100,96000,3201
|
||||
20250318,150300,194191539050,96000,96000,96100,96000,2006
|
||||
20250318,150200,193998839600,96000,96100,96100,96000,3608
|
||||
20250318,150100,193652269550,96100,96000,96100,96000,2893
|
||||
20250318,150000,193374490800,96000,96100,96100,95900,6571
|
||||
20250318,145900,192743607050,96100,95950,96100,95900,12276
|
||||
20250318,145800,191565065800,96000,96000,96000,95900,2724
|
||||
20250318,145700,191303659800,95900,96000,96000,95900,2726
|
||||
20250318,145600,191042114200,96000,95900,96000,95900,2039
|
||||
20250318,145500,190846427200,96000,95900,96000,95900,1210
|
||||
20250318,145400,190730304750,95900,96000,96000,95900,5648
|
||||
20250318,145300,190188380900,96000,95900,96000,95900,3709
|
||||
20250318,145200,189832466600,96000,95900,96000,95900,2348
|
||||
20250318,145100,189607106950,95900,96000,96000,95900,2101
|
||||
20250318,145000,189405470700,96000,95950,96000,95900,2414
|
||||
20250318,144900,189173788650,95900,96000,96000,95900,1751
|
||||
20250318,144800,189005763800,96000,96000,96000,95900,2062
|
||||
20250318,144700,188807885600,96000,95900,96000,95900,2667
|
||||
20250318,144600,188551997800,96000,95900,96000,95900,2218
|
||||
20250318,144500,188339166200,95900,95900,96000,95800,4947
|
||||
20250318,144400,187864764500,95900,95900,95900,95800,2177
|
||||
20250318,144300,187656101250,95900,95900,95900,95800,1720
|
||||
20250318,144200,187491234550,95900,95900,95900,95800,3163
|
||||
20250318,144100,187188090800,95900,95900,96000,95800,4930
|
||||
20250318,144000,186715542300,95900,95900,96000,95800,4332
|
||||
20250318,143900,186300139300,95900,95900,96000,95900,1820
|
||||
20250318,143800,186125506800,96000,96100,96100,95900,11396
|
||||
20250318,143700,185031446800,96100,96050,96100,96000,2628
|
||||
20250318,143600,184779041600,96100,96100,96100,96000,2233
|
||||
20250318,143500,184564529050,96100,96100,96100,96000,2879
|
||||
20250318,143400,184287888150,96100,96200,96200,96000,6890
|
||||
20250318,143300,183625734900,96100,96100,96200,96100,2306
|
||||
20250318,143200,183403977450,96200,96000,96200,96000,5373
|
||||
20250318,143100,182887641600,96000,96100,96100,96000,2822
|
||||
20250318,143000,182616530800,96100,96000,96100,96000,3064
|
||||
20250318,142900,182322166800,96100,96000,96100,96000,2370
|
||||
20250318,142800,182094464300,96000,96000,96100,96000,1847
|
||||
20250318,142700,181917065800,96000,96000,96100,96000,1325
|
||||
20250318,142600,181789779050,96100,96200,96200,96000,3589
|
||||
20250318,142500,181444902650,96100,96200,96200,96100,2049
|
||||
20250318,142400,181247944050,96200,96100,96200,96100,2341
|
||||
20250318,142300,181022891900,96100,96150,96200,96100,4630
|
||||
20250318,142200,180577866550,96100,96100,96200,96100,2340
|
||||
20250318,142100,180352880900,96150,96150,96150,96100,2237
|
||||
20250318,142000,180137853650,96150,96200,96200,96000,3671
|
||||
20250318,141900,179785038600,96100,96100,96200,96100,1970
|
||||
20250318,141800,179595647450,96100,96100,96200,96100,3479
|
||||
20250318,141700,179261252200,96100,96100,96200,96100,2184
|
||||
20250318,141600,179051261300,96200,96100,96200,96100,2769
|
||||
20250318,141500,178785016300,96200,96200,96200,96100,2684
|
||||
20250318,141400,178526966650,96200,96200,96200,96100,2386
|
||||
20250318,141300,178297570650,96100,96100,96200,96100,1653
|
||||
20250318,141200,178138604250,96200,96100,96200,96100,2269
|
||||
20250318,141100,177920421450,96200,96100,96200,96000,4559
|
||||
20250318,141000,177482317650,96000,95900,96100,95800,41723
|
||||
20250318,140900,173478190650,95900,95900,95900,95800,1874
|
||||
20250318,140800,173298562450,95800,95700,95900,95700,4280
|
||||
20250318,140700,172888551750,95800,95700,95800,95700,1946
|
||||
20250318,140600,172702173000,95700,95800,95800,95700,3163
|
||||
20250318,140500,172399230600,95800,95800,95800,95700,2231
|
||||
20250318,140400,172185563500,95800,95700,95800,95700,1906
|
||||
20250318,140300,172003009100,95700,95800,95800,95700,2136
|
||||
20250318,140200,171798429700,95700,95700,95800,95700,1538
|
||||
20250318,140100,171651177050,95800,95700,95800,95700,1558
|
||||
20250318,140000,171502003600,95700,95700,95800,95600,18430
|
||||
20250318,135900,169736888600,95600,95700,95800,95600,2778
|
||||
20250318,135800,169470963300,95700,95700,95800,95600,11119
|
||||
20250318,135700,168406803300,95700,95700,95800,95700,2073
|
||||
20250318,135600,168208297350,95800,95800,95800,95700,3742
|
||||
20250318,135500,167849963450,95700,95700,95800,95700,3862
|
||||
20250318,135400,167480104900,95800,95700,95800,95700,2292
|
||||
20250318,135300,167260621000,95800,95700,95800,95700,2103
|
||||
20250318,135200,167059234100,95800,95700,95800,95700,1096
|
||||
20250318,135100,166954255550,95800,95800,95800,95700,5399
|
||||
20250318,135000,166437426600,95700,95800,95800,95700,2206
|
||||
20250318,134900,166226149550,95800,95700,95800,95700,2094
|
||||
20250318,134800,166025641700,95700,95800,95800,95700,1801
|
||||
20250318,134700,165853171900,95800,95700,95800,95700,1553
|
||||
20250318,134600,165704445600,95700,95700,95800,95700,2159
|
||||
20250318,134500,165497708150,95700,95800,95800,95700,1721
|
||||
20250318,134400,165332917550,95800,95700,95800,95700,1225
|
||||
20250318,134300,165215639450,95800,95700,95800,95700,1548
|
||||
20250318,134200,165067445900,95750,95700,95800,95700,1244
|
||||
20250318,134100,164948333400,95800,95700,95800,95700,1643
|
||||
20250318,134000,164791034450,95800,95700,95800,95700,1393
|
||||
20250318,133900,164657647400,95700,95700,95800,95700,1660
|
||||
20250318,133800,164498698200,95700,95700,95800,95700,2658
|
||||
20250318,133700,164244188950,95800,95700,95800,95700,1789
|
||||
20250318,133600,164072882950,95800,95800,95800,95700,1542
|
||||
20250318,133500,163925192750,95800,95800,95800,95700,1522
|
||||
20250318,133400,163779451850,95700,95700,95800,95700,767
|
||||
20250318,133300,163706033850,95800,95800,95900,95700,3746
|
||||
20250318,133200,163347208400,95800,95800,95900,95800,1674
|
||||
20250318,133100,163186816400,95900,95900,95900,95800,6207
|
||||
20250318,133000,162591662100,95800,95700,95900,95700,2709
|
||||
20250318,132900,162332181500,95800,95700,95800,95700,4383
|
||||
20250318,132800,161912341950,95700,95700,95800,95700,2831
|
||||
20250318,132700,161641369650,95800,95700,95800,95700,2978
|
||||
20250318,132600,161356163050,95700,95800,95900,95700,2890
|
||||
20250318,132500,161079290500,95800,95800,95900,95800,1406
|
||||
20250318,132400,160944540250,95800,95800,95900,95700,3068
|
||||
20250318,132300,160650619050,95800,95700,95800,95700,1674
|
||||
20250318,132200,160490288150,95700,95700,95900,95700,5190
|
||||
20250318,132100,159993168950,95700,95700,95800,95600,3369
|
||||
20250318,132000,159670727200,95700,95700,95800,95700,2055
|
||||
20250318,131900,159474008000,95700,95800,95800,95600,6130
|
||||
20250318,131800,158887368300,95700,95800,95800,95700,1041
|
||||
20250318,131700,158787721300,95800,95600,95800,95600,4731
|
||||
20250318,131600,158334626450,95600,95800,95800,95600,9535
|
||||
20250318,131500,157422038650,95800,95800,95800,95700,1581
|
||||
20250318,131400,157270598750,95800,95700,95800,95700,1018
|
||||
20250318,131300,157173093300,95800,95800,95800,95700,2093
|
||||
20250318,131200,156972669800,95800,95800,95800,95700,859
|
||||
20250318,131100,156890393700,95800,95700,95800,95600,4385
|
||||
20250318,131000,156470724750,95700,95600,95700,95600,1400
|
||||
20250318,130900,156336809450,95600,95700,95700,95600,2096
|
||||
20250318,130800,156136343700,95700,95700,95700,95600,1652
|
||||
20250318,130700,155978336250,95700,95600,95700,95600,1096
|
||||
20250318,130600,155873488150,95700,95600,95700,95600,1316
|
||||
20250318,130500,155747571400,95600,95800,95800,95600,8171
|
||||
20250318,130400,154965840350,95800,95800,95800,95700,1638
|
||||
20250318,130300,154809039650,95800,95900,95900,95700,3591
|
||||
20250318,130200,154465072100,95900,95800,95900,95800,2264
|
||||
20250318,130100,154248162000,95900,95800,95900,95800,6141
|
||||
20250318,130000,153659792650,95900,95900,96000,95800,5188
|
||||
20250318,125900,153162342750,96000,96000,96000,95900,3412
|
||||
20250318,125800,152835019300,96000,95800,96000,95800,7007
|
||||
20250318,125700,152162988450,95800,95900,95900,95800,1228
|
||||
20250318,125600,152045270750,95900,95900,95900,95800,1571
|
||||
20250318,125500,151894656550,95800,95900,95900,95800,1947
|
||||
20250318,125400,151707955450,95900,95800,95900,95800,1460
|
||||
20250318,125300,151567997500,95900,95800,95900,95800,6932
|
||||
20250318,125200,150903748900,95800,95900,95900,95800,1630
|
||||
20250318,125100,150747471000,95900,95800,95900,95800,2198
|
||||
20250318,125000,150536694850,95900,95900,95900,95800,835
|
||||
20250318,124900,150456632850,95800,95900,95950,95800,2279
|
||||
20250318,124800,150238112550,95900,95900,96000,95900,2276
|
||||
20250318,124700,150019799200,96000,95900,96000,95900,2050
|
||||
20250318,124600,149823069950,95900,95700,96000,95700,26995
|
||||
20250318,124500,147235051150,95700,95700,95800,95700,1223
|
||||
20250318,124400,147117913800,95800,95800,95800,95700,1631
|
||||
20250318,124300,146961674950,95700,95700,95800,95700,1639
|
||||
20250318,124200,146804703550,95700,95700,95800,95700,1858
|
||||
20250318,124100,146626772050,95800,95700,95800,95600,4258
|
||||
20250318,124000,146219257650,95700,95700,95700,95600,1153
|
||||
20250318,123900,146108925800,95700,95700,95700,95600,882
|
||||
20250318,123800,146024537200,95700,95700,95700,95600,1025
|
||||
20250318,123700,145926459450,95700,95700,95700,95600,2050
|
||||
20250318,123600,145730293350,95700,95600,95700,95600,2291
|
||||
20250318,123500,145511074050,95600,95700,95700,95600,4019
|
||||
20250318,123400,145126470200,95700,95700,95700,95600,1331
|
||||
20250318,123300,144999130300,95700,95700,95700,95600,772
|
||||
20250318,123200,144925271500,95700,95600,95700,95600,963
|
||||
20250318,123100,144833129700,95600,95600,95700,95600,1905
|
||||
20250318,123000,144650885000,95700,95600,95700,95600,1039
|
||||
20250318,122900,144551471500,95700,95700,95700,95600,1536
|
||||
20250318,122800,144404595050,95700,95650,95700,95600,455
|
||||
20250318,122700,144361068800,95600,95700,95700,95600,1827
|
||||
20250318,122600,144186274500,95700,95600,95700,95500,2942
|
||||
20250318,122500,143904863300,95600,95600,95600,95500,4316
|
||||
20250318,122400,143492272550,95600,95450,95600,95400,7665
|
||||
20250318,122300,142760199650,95400,95400,95500,95400,1635
|
||||
20250318,122200,142604104650,95400,95400,95500,95400,1416
|
||||
20250318,122100,142468938900,95500,95400,95500,95400,1013
|
||||
20250318,122000,142372234900,95500,95500,95500,95400,1077
|
||||
20250318,121900,142269416500,95400,95500,95500,95400,869
|
||||
20250318,121800,142186462650,95400,95400,95500,95400,753
|
||||
20250318,121700,142114582550,95500,95450,95500,95400,493
|
||||
20250318,121600,142067526300,95450,95400,95500,95400,1483
|
||||
20250318,121500,141925995200,95500,95400,95500,95400,927
|
||||
20250318,121400,141837493900,95500,95400,95500,95400,983
|
||||
20250318,121300,141743640900,95500,95400,95500,95400,837
|
||||
20250318,121200,141663772800,95500,95400,95500,95400,1436
|
||||
20250318,121100,141526760050,95400,95400,95500,95400,504
|
||||
20250318,121000,141478649350,95400,95400,95500,95300,2727
|
||||
20250318,120900,141218480050,95400,95400,95500,95300,6524
|
||||
20250318,120800,140596131900,95400,95400,95500,95400,3837
|
||||
20250318,120700,140230044350,95400,95500,95500,95400,923
|
||||
20250318,120600,140141914250,95500,95400,95500,95400,1287
|
||||
20250318,120500,140019042950,95500,95500,95500,95400,1615
|
||||
20250318,120400,139864823150,95500,95500,95500,95400,943
|
||||
20250318,120300,139774787050,95500,95450,95500,95400,830
|
||||
20250318,120200,139695547800,95500,95500,95500,95400,744
|
||||
20250318,120100,139624523300,95500,95500,95500,95400,439
|
||||
20250318,120000,139582605650,95400,95600,95600,95400,3078
|
||||
20250318,115900,139288746950,95500,95500,95500,95400,2159
|
||||
20250318,115800,139082578800,95500,95500,95500,95400,2143
|
||||
20250318,115700,138877939850,95500,95450,95500,95400,768
|
||||
20250318,115600,138804647250,95450,95500,95500,95400,1666
|
||||
20250318,115500,138645570950,95500,95500,95500,95400,4508
|
||||
20250318,115400,138215112400,95450,95500,95500,95400,727
|
||||
20250318,115300,138145707050,95400,95500,95500,95400,631
|
||||
20250318,115200,138085483450,95500,95500,95500,95400,508
|
||||
20250318,115100,138036985800,95500,95500,95500,95400,523
|
||||
20250318,115000,137987053050,95500,95400,95500,95400,341
|
||||
20250318,114900,137954495350,95400,95400,95500,95400,5567
|
||||
20250318,114800,137422929350,95450,95500,95500,95400,2297
|
||||
20250318,114700,137203776700,95500,95500,95500,95400,677
|
||||
20250318,114600,137139149100,95400,95400,95500,95400,671
|
||||
20250318,114500,137075099300,95500,95400,95500,95400,1498
|
||||
20250318,114400,136932136700,95400,95500,95600,95400,3998
|
||||
20250318,114300,136550301300,95600,95600,95600,95600,0
|
||||
20250318,114200,136550301300,95600,95600,95600,95600,0
|
||||
20250318,114100,136550301300,95600,95600,95600,95600,0
|
||||
20250318,114000,136550301300,95600,95600,95600,95600,0
|
||||
20250318,113900,136550301300,95600,95600,95600,95600,0
|
||||
20250318,113800,136550301300,95600,95600,95600,95600,0
|
||||
20250318,113700,136550301300,95600,95500,95600,95500,4
|
||||
20250318,113600,136549919000,95600,95300,95600,95300,8402
|
||||
20250318,113500,135748066700,95300,95300,95400,95300,491
|
||||
20250318,113400,135701245200,95300,95300,95400,95300,685
|
||||
20250318,113300,135635952350,95350,95400,95400,95300,604
|
||||
20250318,113200,135578379200,95300,95300,95400,95250,3739
|
||||
20250318,113100,135222013700,95300,95300,95400,95300,781
|
||||
20250318,113000,135147550600,95300,95300,95400,95300,897
|
||||
20250318,112900,135062036350,95400,95300,95400,95300,1247
|
||||
20250318,112800,134943183450,95300,95400,95400,95300,1725
|
||||
20250318,112700,134778709550,95300,95300,95400,95300,704
|
||||
20250318,112600,134711598000,95300,95400,95500,95300,3278
|
||||
20250318,112500,134398844400,95300,95400,95400,95300,1377
|
||||
20250318,112400,134267587400,95400,95400,95400,95300,2030
|
||||
20250318,112300,134073994800,95300,95400,95400,95300,1226
|
||||
20250318,112200,133957102000,95300,95400,95400,95300,2790
|
||||
20250318,112100,133691010850,95300,95400,95400,95300,1202
|
||||
20250318,112000,133576438200,95300,95300,95400,95300,1555
|
||||
20250318,111900,133428163050,95400,95400,95400,95300,1248
|
||||
20250318,111800,133309189900,95300,95300,95400,95300,799
|
||||
20250318,111700,133233027400,95300,95400,95400,95300,2465
|
||||
20250318,111600,132997947300,95400,95500,95500,95300,1326
|
||||
20250318,111500,132871449350,95500,95500,95500,95350,2809
|
||||
20250318,111400,132603265800,95400,95300,95500,95200,6342
|
||||
20250318,111300,131998309500,95300,95300,95300,95200,2811
|
||||
20250318,111200,131730588350,95200,95300,95400,95200,3523
|
||||
20250318,111100,131394932200,95300,95300,95400,95200,3304
|
||||
20250318,111000,131080022100,95200,95200,95300,95200,1519
|
||||
20250318,110900,130935322550,95200,95300,95300,95200,1077
|
||||
20250318,110800,130832731350,95300,95200,95300,95200,892
|
||||
20250318,110700,130747774750,95200,95300,95400,95200,2395
|
||||
20250318,110600,130519566550,95300,95300,95300,95200,6175
|
||||
20250318,110500,129931181400,95300,95200,95300,95200,997
|
||||
20250318,110400,129836239300,95300,95300,95300,95200,646
|
||||
20250318,110300,129774714350,95200,95200,95300,95200,2312
|
||||
20250318,110200,129554421600,95200,95200,95300,95100,4686
|
||||
20250318,110100,129108156450,95200,95100,95200,95100,4567
|
||||
20250318,110000,128673468100,95100,95100,95200,95100,991
|
||||
20250318,105900,128579182700,95100,95200,95200,95100,2103
|
||||
20250318,105800,128379108400,95200,95100,95200,95100,597
|
||||
20250318,105700,128322315300,95100,95200,95200,95100,2378
|
||||
20250318,105600,128096037700,95200,95100,95200,95100,3357
|
||||
20250318,105500,127776593600,95100,95200,95300,95000,39499
|
||||
20250318,105400,124018625700,95200,95300,95300,95200,2437
|
||||
20250318,105300,123786570000,95300,95300,95300,95200,2622
|
||||
20250318,105200,123536878650,95300,95300,95300,95200,1382
|
||||
20250318,105100,123405274250,95200,95200,95300,95200,3009
|
||||
20250318,105000,123118787500,95200,95300,95300,95200,1831
|
||||
20250318,104900,122944450200,95200,95400,95400,95200,7038
|
||||
20250318,104800,122273765500,95300,95300,95400,95300,2535
|
||||
20250318,104700,122032173150,95300,95500,95500,95300,3863
|
||||
20250318,104600,121663810150,95400,95500,95500,95400,11795
|
||||
20250318,104500,120538528050,95500,95400,95500,95400,1481
|
||||
20250318,104400,120397163550,95500,95400,95500,95400,1607
|
||||
20250318,104300,120243763200,95500,95500,95500,95400,806
|
||||
20250318,104200,120166842050,95400,95500,95500,95400,1450
|
||||
20250318,104100,120028419350,95400,95400,95500,95400,973
|
||||
20250318,104000,119935554400,95400,95400,95500,95400,1022
|
||||
20250318,103900,119838000100,95400,95450,95500,95400,1179
|
||||
20250318,103800,119725470200,95400,95500,95500,95400,1476
|
||||
20250318,103700,119584621050,95400,95400,95500,95400,2268
|
||||
20250318,103600,119368093950,95400,95500,95500,95400,2233
|
||||
20250318,103500,119154936300,95500,95600,95600,95400,12206
|
||||
20250318,103400,117989070200,95600,95500,95600,95500,1739
|
||||
20250318,103300,117822901800,95500,95600,95700,95500,6953
|
||||
20250318,103200,117158232300,95600,95600,95700,95600,2450
|
||||
20250318,103100,116923965350,95700,95600,95700,95600,2595
|
||||
20250318,103000,116675702200,95600,95700,95700,95600,2818
|
||||
20250318,102900,116406187650,95600,95700,95800,95600,3992
|
||||
20250318,102800,116024193300,95800,95800,95800,95700,5614
|
||||
20250318,102700,115486817900,95700,95800,95800,95700,996
|
||||
20250318,102600,115391451150,95800,95700,95800,95600,2264
|
||||
20250318,102500,115174822600,95600,95600,95800,95600,1002
|
||||
20250318,102400,115078975550,95700,95700,95800,95600,2194
|
||||
20250318,102300,114869082900,95700,95900,95900,95600,5387
|
||||
20250318,102200,114353263250,95800,95900,96000,95800,19181
|
||||
20250318,102100,112513336450,95800,95800,95900,95700,21340
|
||||
20250318,102000,110468581100,95700,95600,95800,95600,2801
|
||||
20250318,101900,110200454600,95650,95600,95700,95600,3528
|
||||
20250318,101800,109862862250,95700,95700,95800,95600,3029
|
||||
20250318,101700,109573000900,95750,95800,95800,95700,4102
|
||||
20250318,101600,109180355300,95750,95600,95800,95500,13049
|
||||
20250318,101500,107931998850,95600,95600,95700,95500,17269
|
||||
20250318,101400,106280761750,95600,95600,95600,95500,2139
|
||||
20250318,101300,106076358600,95500,95500,95600,95500,1879
|
||||
20250318,101200,105896810850,95500,95600,95600,95500,1898
|
||||
20250318,101100,105715416600,95600,95600,95600,95500,1810
|
||||
20250318,101000,105542420600,95600,95600,95600,95500,1922
|
||||
20250318,100900,105358835000,95500,95400,95600,95400,18367
|
||||
20250318,100800,103604975950,95300,95200,95400,95200,2543
|
||||
20250318,100700,103362636500,95200,95300,95350,95200,4281
|
||||
20250318,100600,102954659100,95300,95300,95400,95300,1416
|
||||
20250318,100500,102819709000,95350,95200,95400,95100,9689
|
||||
20250318,100400,101896745300,95100,95200,95300,95100,6789
|
||||
20250318,100300,101250465150,95300,95400,95400,95200,7219
|
||||
20250318,100200,100562539350,95300,95300,95400,95300,5171
|
||||
20250318,100100,100069675000,95300,95400,95400,95300,3007
|
||||
20250318,100000,99783011550,95400,95300,95400,95300,2720
|
||||
20250318,095900,99523700200,95300,95300,95400,95300,1742
|
||||
20250318,095800,99357608900,95400,95500,95500,95300,7914
|
||||
20250318,095700,98602583350,95500,95500,95500,95400,2527
|
||||
20250318,095600,98361430400,95400,95500,95500,95400,2763
|
||||
20250318,095500,98097695900,95500,95400,95500,95400,4316
|
||||
20250318,095400,97685821900,95400,95500,95600,95400,6708
|
||||
20250318,095300,97045158300,95600,95400,95600,95400,5018
|
||||
20250318,095200,96565911850,95400,95500,95500,95400,13857
|
||||
20250318,095100,95243781800,95500,95500,95600,95400,5209
|
||||
20250318,095000,94746328250,95500,95500,95600,95500,4211
|
||||
20250318,094900,94343962400,95500,95600,95600,95500,9371
|
||||
20250318,094800,93448593550,95600,95500,95600,95500,1919
|
||||
20250318,094700,93265292650,95500,95600,95600,95500,2953
|
||||
20250318,094600,92983149250,95500,95500,95600,95400,3006
|
||||
20250318,094500,92696109500,95500,95500,95600,95400,4866
|
||||
20250318,094400,92231398500,95600,95700,95700,95400,18265
|
||||
20250318,094300,90486140000,95700,95700,95700,95600,3017
|
||||
20250318,094200,90197592500,95700,95700,95700,95600,2596
|
||||
20250318,094100,89949319800,95700,95600,95700,95500,9136
|
||||
20250318,094000,89076063050,95500,95600,95600,95500,3172
|
||||
20250318,093900,88773046550,95600,95400,95600,95400,8106
|
||||
20250318,093800,87998890300,95400,95500,95600,95400,3933
|
||||
20250318,093700,87623387550,95500,95500,95600,95400,7909
|
||||
20250318,093600,86868037300,95600,95450,95600,95400,12268
|
||||
20250318,093500,85696425900,95450,95600,95600,95400,8641
|
||||
20250318,093400,84871161500,95600,95600,95600,95500,11940
|
||||
20250318,093300,83730566350,95600,95700,95800,95500,6313
|
||||
20250318,093200,83126653300,95700,95500,95800,95400,14420
|
||||
20250318,093100,81747870650,95500,95500,95550,95400,7184
|
||||
20250318,093000,81061980300,95600,95600,95600,95500,5289
|
||||
20250318,092900,80556769400,95600,95700,95700,95400,19469
|
||||
20250318,092800,78697567850,95600,95700,95700,95600,12859
|
||||
20250318,092700,77467813200,95700,95650,95700,95600,9159
|
||||
20250318,092600,76591601400,95700,95700,95800,95600,14333
|
||||
20250318,092500,75220149850,95600,95500,95700,95400,12967
|
||||
20250318,092400,73981156750,95400,95400,95500,95300,14504
|
||||
20250318,092300,72597430750,95400,95500,95500,95400,7274
|
||||
20250318,092200,71902868100,95500,95500,95700,95400,38061
|
||||
20250318,092100,68267927800,95500,95100,95500,95000,36119
|
||||
20250318,092000,64826421600,95200,95150,95200,95100,9295
|
||||
20250318,091900,63942180500,95100,95000,95200,94900,8056
|
||||
20250318,091800,63176458550,95000,94800,95000,94800,10829
|
||||
20250318,091700,62149139650,94800,94900,94950,94800,15580
|
||||
20250318,091600,60671513750,94900,95200,95300,94900,29546
|
||||
20250318,091500,57861681550,95200,95100,95300,95100,20855
|
||||
20250318,091400,55876404250,95200,95100,95200,95000,12413
|
||||
20250318,091300,54695278050,95000,94950,95100,94900,19223
|
||||
20250318,091200,52869041950,94900,94800,95000,94700,16569
|
||||
20250318,091100,51296785250,94800,94600,94800,94500,9015
|
||||
20250318,091000,50443744850,94600,94800,94900,94500,19849
|
||||
20250318,090900,48563711200,94800,94700,94900,94600,16765
|
||||
20250318,090800,46975135350,94800,95000,95000,94700,28311
|
||||
20250318,090700,44290087450,95000,94900,95000,94900,18175
|
||||
20250318,090600,42563980950,94900,94850,95000,94800,21023
|
||||
20250318,090500,40569190500,94900,95000,95200,94800,39972
|
||||
20250318,090400,36772196900,94950,94600,95000,94600,32128
|
||||
20250318,090300,33723826150,94700,94000,94700,93900,66862
|
||||
20250318,090200,27417615800,93900,94200,94200,93800,48154
|
||||
20250318,090100,22891288200,94200,94000,94300,93900,52889
|
||||
20250318,090000,17915225700,93900,93300,94300,93300,191014
|
||||
|
Reference in New Issue
Block a user