Update 2025-03-18 3772 candle_min
This commit is contained in:
573
000500/min/candle-20250318.csv
Normal file
573
000500/min/candle-20250318.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183100,2934226900,52500,52500,52500,52500,1151
|
||||
20250318,183000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,182900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,182800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,182700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,182600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,182500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,182400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,182300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,182200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,182100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,182000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,181900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,181800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,181700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,181600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,181500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,181400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,181300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,181200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,181100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,181000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,180900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,180800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,180700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,180600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,180500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,180400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,180300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,180200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,180100,2934226900,52500,52500,52500,52500,1151
|
||||
20250318,180000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,175900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,175800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,175700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,175600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,175500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,175400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,175300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,175200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,175100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,175000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,174900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,174800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,174700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,174600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,174500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,174400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,174300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,174200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,174100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,174000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,173900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,173800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,173700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,173600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,173500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,173400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,173300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,173200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,173100,2934226900,52500,52500,52500,52500,1151
|
||||
20250318,173000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,172900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,172800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,172700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,172600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,172500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,172400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,172300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,172200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,172100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,172000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,171900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,171800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,171700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,171600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,171500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,171400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,171300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,171200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,171100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,171000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,170900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,170800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,170700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,170600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,170500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,170400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,170300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,170200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,170100,2934226900,52500,52500,52500,52500,1151
|
||||
20250318,170000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,165900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,165800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,165700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,165600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,165500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,165400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,165300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,165200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,165100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,165000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,164900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,164800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,164700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,164600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,164500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,164400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,164300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,164200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,164100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,164000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,163900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,163800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,163700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,163600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,163500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,163400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,163300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,163200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,163100,2934226900,52500,52500,52500,52500,1151
|
||||
20250318,163000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,162900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,162800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,162700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,162600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,162500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,162400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,162300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,162200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,162100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,162000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,161900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,161800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,161700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,161600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,161500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,161400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,161300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,161200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,161100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,161000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,160900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,160800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,160700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,160600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,160500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,160400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,160300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,160200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,160100,2934226900,52500,52500,52500,52500,1151
|
||||
20250318,160000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,155900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,155800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,155700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,155600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,155500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,155400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,155300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,155200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,155100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,155000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,154900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,154800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,154700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,154600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,154500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,154400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,154300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,154200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,154100,2934226900,52500,52500,52500,52500,0
|
||||
20250318,154000,2934226900,52500,52500,52500,52500,0
|
||||
20250318,153900,2934226900,52500,52500,52500,52500,0
|
||||
20250318,153800,2934226900,52500,52500,52500,52500,0
|
||||
20250318,153700,2934226900,52500,52500,52500,52500,0
|
||||
20250318,153600,2934226900,52500,52500,52500,52500,0
|
||||
20250318,153500,2934226900,52500,52500,52500,52500,0
|
||||
20250318,153400,2934226900,52500,52500,52500,52500,0
|
||||
20250318,153300,2934226900,52500,52500,52500,52500,0
|
||||
20250318,153200,2934226900,52500,52500,52500,52500,0
|
||||
20250318,153100,2934226900,52500,52500,52500,52500,1151
|
||||
20250318,153000,2934226900,52500,52500,52500,52500,1151
|
||||
20250318,152900,2873799400,52500,52500,52500,52500,0
|
||||
20250318,152800,2873799400,52500,52500,52500,52500,0
|
||||
20250318,152700,2873799400,52500,52500,52500,52500,0
|
||||
20250318,152600,2873799400,52500,52500,52500,52500,0
|
||||
20250318,152500,2873799400,52500,52500,52500,52500,0
|
||||
20250318,152400,2873799400,52500,52500,52500,52500,0
|
||||
20250318,152300,2873799400,52500,52500,52500,52500,0
|
||||
20250318,152200,2873799400,52500,52500,52500,52500,0
|
||||
20250318,152100,2873799400,52500,52500,52500,52500,0
|
||||
20250318,152000,2873799400,52500,52500,52500,52500,0
|
||||
20250318,151900,2873799400,52500,52700,52800,52500,252
|
||||
20250318,151800,2860513300,52700,52500,52700,52500,10
|
||||
20250318,151700,2859986900,52700,52500,52700,52500,52
|
||||
20250318,151600,2857255100,52500,52400,52500,52400,118
|
||||
20250318,151500,2851069700,52400,52500,52500,52400,3
|
||||
20250318,151400,2850912400,52500,52500,52500,52500,0
|
||||
20250318,151300,2850912400,52500,52400,52500,52400,98
|
||||
20250318,151200,2845776200,52500,52600,52600,52400,52
|
||||
20250318,151100,2843048400,52700,52500,52700,52400,44
|
||||
20250318,151000,2840736700,52700,52400,52700,52400,67
|
||||
20250318,150900,2837220600,52700,52600,52700,52600,121
|
||||
20250318,150800,2830854900,52600,52400,52600,52400,69
|
||||
20250318,150700,2827234500,52600,52400,52600,52400,112
|
||||
20250318,150600,2821363100,52600,52400,52600,52400,21
|
||||
20250318,150500,2820258800,52400,52400,52400,52400,0
|
||||
20250318,150400,2820258800,52400,52400,52400,52400,18
|
||||
20250318,150300,2819315600,52400,52500,52500,52400,12
|
||||
20250318,150200,2818685900,52400,52400,52500,52400,7
|
||||
20250318,150100,2818318600,52400,52400,52400,52400,111
|
||||
20250318,150000,2812502200,52400,52600,52600,52400,82
|
||||
20250318,145900,2808200500,52500,52400,52500,52400,5
|
||||
20250318,145800,2807938100,52400,52500,52500,52400,8
|
||||
20250318,145700,2807518500,52400,52400,52400,52300,86
|
||||
20250318,145600,2803012200,52400,52500,52500,52300,55
|
||||
20250318,145500,2800130500,52500,52500,52500,52400,6
|
||||
20250318,145400,2799815800,52600,52500,52600,52500,26
|
||||
20250318,145300,2798448500,52500,52500,52600,52500,27
|
||||
20250318,145200,2797029900,52500,52500,52500,52400,71
|
||||
20250318,145100,2793304400,52500,52400,52500,52400,26
|
||||
20250318,145000,2791939500,52500,52400,52500,52400,13
|
||||
20250318,144900,2791257200,52500,52400,52500,52400,20
|
||||
20250318,144800,2790208300,52400,52500,52500,52400,16
|
||||
20250318,144700,2789368600,52500,52400,52500,52400,31
|
||||
20250318,144600,2787743800,52300,52300,52400,52300,11
|
||||
20250318,144500,2787168100,52400,52300,52400,52300,312
|
||||
20250318,144400,2770849800,52300,52300,52300,52300,12
|
||||
20250318,144300,2770222200,52300,52300,52300,52200,10
|
||||
20250318,144200,2769699300,52200,52300,52300,52200,38
|
||||
20250318,144100,2767714250,52300,52300,52300,52300,3
|
||||
20250318,144000,2767557350,52300,52200,52300,52200,16
|
||||
20250318,143900,2766720650,52300,52300,52300,52300,72
|
||||
20250318,143800,2762955050,52300,52300,52300,52300,15
|
||||
20250318,143700,2762170550,52300,52300,52300,52200,120
|
||||
20250318,143600,2755904650,52200,52200,52200,52200,17
|
||||
20250318,143500,2755017250,52300,52300,52300,52300,4
|
||||
20250318,143400,2754808050,52200,52200,52200,52200,2
|
||||
20250318,143300,2754703650,52300,52200,52300,52100,13
|
||||
20250318,143200,2754025150,52200,52100,52200,52100,10
|
||||
20250318,143100,2753503250,52200,52200,52200,52200,15
|
||||
20250318,143000,2752720250,52100,52200,52300,52100,30
|
||||
20250318,142900,2751155550,52200,52200,52200,52200,336
|
||||
20250318,142800,2733616350,52200,52200,52300,52200,40
|
||||
20250318,142700,2731527250,52300,52200,52300,52200,30
|
||||
20250318,142600,2729960450,52200,52200,52200,52200,2
|
||||
20250318,142500,2729856050,52200,52300,52300,52200,424
|
||||
20250318,142400,2707691750,52300,52300,52300,52300,314
|
||||
20250318,142300,2691269550,52300,52300,52300,52300,368
|
||||
20250318,142200,2672023150,52400,52300,52400,52300,20
|
||||
20250318,142100,2670976950,52400,52300,52400,52300,52
|
||||
20250318,142000,2668254550,52400,52400,52400,52400,0
|
||||
20250318,141900,2668254550,52400,52400,52400,52400,4
|
||||
20250318,141800,2668044950,52300,52400,52400,52300,59
|
||||
20250318,141700,2664953450,52400,52450,52450,52400,36
|
||||
20250318,141600,2663067000,52400,52300,52400,52300,278
|
||||
20250318,141500,2648499900,52400,52400,52400,52300,55
|
||||
20250318,141400,2645618900,52300,52400,52400,52300,56
|
||||
20250318,141300,2642687200,52400,52300,52400,52300,23
|
||||
20250318,141200,2641482100,52300,52400,52400,52300,19
|
||||
20250318,141100,2640487400,52400,52400,52400,52300,10
|
||||
20250318,141000,2639963500,52300,52300,52300,52300,3
|
||||
20250318,140900,2639806600,52200,52300,52300,52200,471
|
||||
20250318,140800,2615173600,52300,52300,52300,52200,16
|
||||
20250318,140700,2614337400,52200,52200,52300,52200,688
|
||||
20250318,140600,2578423400,52300,52300,52300,52300,6
|
||||
20250318,140500,2578109600,52300,52200,52300,52200,22
|
||||
20250318,140400,2576959100,52300,52300,52300,52300,9
|
||||
20250318,140300,2576488400,52300,52300,52300,52300,29
|
||||
20250318,140200,2574971700,52300,52300,52300,52200,122
|
||||
20250318,140100,2568591200,52400,52200,52400,52200,9
|
||||
20250318,140000,2568120200,52400,52300,52400,52200,114
|
||||
20250318,135900,2562164600,52300,52300,52400,52300,17
|
||||
20250318,135800,2561274100,52400,52300,52400,52200,18
|
||||
20250318,135700,2560331700,52300,52400,52400,52300,195
|
||||
20250318,135600,2550131800,52400,52400,52400,52400,11
|
||||
20250318,135500,2549555400,52400,52500,52500,52300,168
|
||||
20250318,135400,2540767700,52300,52300,52300,52300,13
|
||||
20250318,135300,2540087800,52300,52300,52600,52300,41
|
||||
20250318,135200,2537941500,52300,52500,52500,52300,105
|
||||
20250318,135100,2532449000,52300,52300,52400,52300,56
|
||||
20250318,135000,2529519800,52500,52400,52500,52400,699
|
||||
20250318,134900,2492886500,52500,52600,52600,52500,596
|
||||
20250318,134800,2461596300,52600,52500,52600,52500,5
|
||||
20250318,134700,2461333400,52600,52600,52600,52600,8
|
||||
20250318,134600,2460912600,52600,52700,52700,52600,183
|
||||
20250318,134500,2451286700,52700,52700,52700,52700,9
|
||||
20250318,134400,2450812400,52600,52600,52600,52600,1
|
||||
20250318,134300,2450759800,52600,52600,52600,52600,15
|
||||
20250318,134200,2449970800,52600,52500,52600,52500,23
|
||||
20250318,134100,2448761400,52600,52500,52600,52500,9
|
||||
20250318,134000,2448288200,52500,52500,52600,52500,68
|
||||
20250318,133900,2444716700,52500,52600,52600,52500,136
|
||||
20250318,133800,2437575600,52600,52600,52600,52500,67
|
||||
20250318,133700,2434054700,52600,52600,52600,52600,24
|
||||
20250318,133600,2432792300,52600,52600,52600,52600,4
|
||||
20250318,133500,2432581900,52500,52600,52600,52500,26
|
||||
20250318,133400,2431214400,52600,52500,52600,52500,13
|
||||
20250318,133300,2430530700,52500,52500,52600,52500,12
|
||||
20250318,133200,2429899700,52600,52600,52600,52600,6
|
||||
20250318,133100,2429584100,52600,52600,52600,52600,4
|
||||
20250318,133000,2429373700,52600,52500,52600,52500,12
|
||||
20250318,132900,2428742600,52600,52700,52700,52600,97
|
||||
20250318,132800,2423639700,52600,52600,52600,52600,9
|
||||
20250318,132700,2423166300,52600,52600,52700,52500,140
|
||||
20250318,132600,2415802000,52600,52600,52600,52600,9
|
||||
20250318,132500,2415328600,52600,52600,52600,52500,119
|
||||
20250318,132400,2409069800,52500,52600,52600,52500,12
|
||||
20250318,132300,2408438700,52600,52600,52600,52600,9
|
||||
20250318,132200,2407965300,52500,52600,52600,52500,22
|
||||
20250318,132100,2406809200,52600,52600,52600,52600,15
|
||||
20250318,132000,2406020200,52600,52600,52600,52600,5
|
||||
20250318,131900,2405757200,52600,52600,52600,52600,199
|
||||
20250318,131800,2395289800,52600,52600,52600,52600,12
|
||||
20250318,131700,2394658600,52600,52600,52600,52600,4
|
||||
20250318,131600,2394448200,52600,52500,52600,52500,64
|
||||
20250318,131500,2391087800,52600,52600,52600,52600,5
|
||||
20250318,131400,2390824800,52600,52600,52600,52500,53
|
||||
20250318,131300,2388037100,52600,52700,52700,52600,16
|
||||
20250318,131200,2387194600,52700,52700,52700,52700,4
|
||||
20250318,131100,2386983800,52600,52500,52600,52500,5
|
||||
20250318,131000,2386721000,52500,52500,52600,52500,6
|
||||
20250318,130900,2386405650,52600,52600,52600,52600,4
|
||||
20250318,130800,2386195250,52600,52500,52600,52500,44
|
||||
20250318,130700,2383884250,52500,52600,52700,52500,172
|
||||
20250318,130600,2374836950,52600,52500,52600,52500,48
|
||||
20250318,130500,2372312350,52500,52600,52600,52500,113
|
||||
20250318,130400,2366378250,52600,52700,52700,52600,91
|
||||
20250318,130300,2361590250,52600,52700,52700,52600,10
|
||||
20250318,130200,2361063450,52700,52600,52700,52600,12
|
||||
20250318,130100,2360431150,52600,52700,52700,52600,19
|
||||
20250318,130000,2359430850,52700,52700,52700,52600,57
|
||||
20250318,125900,2356432050,52700,52700,52700,52700,79
|
||||
20250318,125800,2352268750,52600,52700,52700,52600,5
|
||||
20250318,125700,2352005350,52700,52700,52700,52700,4
|
||||
20250318,125600,2351794550,52700,52700,52700,52700,5
|
||||
20250318,125500,2351531050,52700,52600,52700,52600,11
|
||||
20250318,125400,2350951450,52600,52600,52700,52600,135
|
||||
20250318,125300,2343849550,52600,52600,52600,52600,28
|
||||
20250318,125200,2342376750,52600,52500,52600,52500,101
|
||||
20250318,125100,2337072850,52600,52500,52600,52500,5
|
||||
20250318,125000,2336809950,52600,52600,52600,52500,118
|
||||
20250318,124900,2330605150,52600,52600,52600,52600,194
|
||||
20250318,124800,2320400750,52600,52600,52600,52600,417
|
||||
20250318,124700,2298466550,52600,52500,52600,52500,6
|
||||
20250318,124600,2298151050,52600,52600,52600,52500,33
|
||||
20250318,124500,2296417050,52600,52600,52600,52600,311
|
||||
20250318,124400,2280058450,52700,52600,52700,52600,60
|
||||
20250318,124300,2276901650,52700,52700,52700,52700,10
|
||||
20250318,124200,2276374650,52700,52700,52700,52650,70
|
||||
20250318,124100,2272685700,52700,52750,52750,52700,6
|
||||
20250318,124000,2272369250,52750,52750,52750,52750,4
|
||||
20250318,123900,2272158250,52600,52800,52800,52600,549
|
||||
20250318,123800,2243225950,52800,52900,52900,52800,212
|
||||
20250318,123700,2232031950,52800,52800,52800,52800,31
|
||||
20250318,123600,2230395150,52800,52800,52900,52800,38
|
||||
20250318,123500,2228387250,52900,52900,52900,52900,5
|
||||
20250318,123400,2228122750,52900,52900,52900,52900,6
|
||||
20250318,123300,2227805350,52800,52800,52900,52800,43
|
||||
20250318,123200,2225533850,52900,52800,52900,52800,53
|
||||
20250318,123100,2222735150,52900,52800,52900,52800,5
|
||||
20250318,123000,2222470750,52900,52900,52900,52900,19
|
||||
20250318,122900,2221465650,52900,52900,52900,52900,0
|
||||
20250318,122800,2221465650,52900,52800,52900,52800,10
|
||||
20250318,122700,2220936750,52900,52900,52900,52900,36
|
||||
20250318,122600,2219032350,52900,52900,52900,52900,4
|
||||
20250318,122500,2218820750,52800,52900,52900,52800,45
|
||||
20250318,122400,2216440350,52900,52900,52900,52900,14
|
||||
20250318,122300,2215699750,52900,52800,52900,52800,6
|
||||
20250318,122200,2215382550,52900,52900,52900,52900,19
|
||||
20250318,122100,2214377450,52900,52900,52900,52900,40
|
||||
20250318,122000,2212261450,52900,52900,52900,52800,22
|
||||
20250318,121900,2211097750,52800,52900,52900,52800,54
|
||||
20250318,121800,2208246150,52800,52900,52900,52800,112
|
||||
20250318,121700,2202323350,52900,52900,52900,52800,111
|
||||
20250318,121600,2196451550,52900,52800,52900,52800,11
|
||||
20250318,121500,2195869750,52800,52800,52900,52800,21
|
||||
20250318,121400,2194760450,52900,52900,52900,52900,14
|
||||
20250318,121300,2194019850,52900,52900,52900,52800,16
|
||||
20250318,121200,2193174150,52900,52800,52900,52800,10
|
||||
20250318,121100,2192645250,52900,52900,52900,52900,61
|
||||
20250318,121000,2189418350,52900,52900,52900,52900,14
|
||||
20250318,120900,2188677750,52900,52800,52900,52800,29
|
||||
20250318,120800,2187145550,52800,52900,52900,52800,22
|
||||
20250318,120700,2185982450,52800,52800,52800,52800,1
|
||||
20250318,120600,2185929650,52900,52900,52900,52900,7
|
||||
20250318,120500,2185559350,52800,52800,52800,52800,65
|
||||
20250318,120400,2182127350,52900,52800,52900,52800,115
|
||||
20250318,120300,2176053950,52800,52900,52900,52800,16
|
||||
20250318,120200,2175208150,52900,52900,52900,52900,10
|
||||
20250318,120100,2174679150,52900,52800,52900,52800,12
|
||||
20250318,120000,2174044450,52900,52900,52900,52900,4
|
||||
20250318,115900,2173832850,52900,52800,52900,52800,5
|
||||
20250318,115800,2173568450,52900,52900,52900,52900,15
|
||||
20250318,115700,2172774950,52900,52900,52900,52900,0
|
||||
20250318,115600,2172774950,52900,52900,52900,52800,14
|
||||
20250318,115500,2172034450,52900,52800,52900,52800,35
|
||||
20250318,115400,2170184450,52900,52800,52900,52800,15
|
||||
20250318,115300,2169391950,52900,52900,52900,52800,19
|
||||
20250318,115200,2168386950,52900,52800,52900,52800,16
|
||||
20250318,115100,2167540750,52800,52700,52800,52700,166
|
||||
20250318,115000,2158778450,52700,53000,53000,52700,38
|
||||
20250318,114900,2156769850,52800,52900,52900,52800,14
|
||||
20250318,114800,2156029550,52900,52900,53000,52800,198
|
||||
20250318,114700,2145566350,52900,52900,52900,52900,4
|
||||
20250318,114600,2145354750,52900,52800,52900,52800,5
|
||||
20250318,114500,2145090350,52800,52800,52800,52800,12
|
||||
20250318,114400,2144456750,53000,53000,53000,52400,3728
|
||||
20250318,114300,1948084450,53000,53000,53000,53000,0
|
||||
20250318,114200,1948084450,53000,53000,53000,53000,0
|
||||
20250318,114100,1948084450,53000,53000,53000,53000,0
|
||||
20250318,114000,1948084450,53000,53000,53000,53000,0
|
||||
20250318,113900,1948084450,53000,53000,53000,53000,0
|
||||
20250318,113800,1948084450,53000,53000,53000,53000,0
|
||||
20250318,113700,1948084450,53000,53000,53000,53000,0
|
||||
20250318,113600,1948084450,53000,53000,53000,53000,15
|
||||
20250318,113500,1947289450,52900,52900,52900,52900,0
|
||||
20250318,113400,1947289450,52900,53000,53000,52900,11
|
||||
20250318,113300,1946707050,52900,53000,53000,52900,249
|
||||
20250318,113200,1933533850,53000,53000,53000,52900,12
|
||||
20250318,113100,1932897950,53000,53000,53000,53000,345
|
||||
20250318,113000,1914612950,53100,53000,53100,53000,87
|
||||
20250318,112900,1910000650,53100,53100,53100,53000,31
|
||||
20250318,112800,1908354650,53200,53200,53200,53200,0
|
||||
20250318,112700,1908354650,53200,53000,53200,53000,225
|
||||
20250318,112600,1896413750,53000,53100,53100,53000,15
|
||||
20250318,112500,1895617350,53100,53100,53100,53100,4
|
||||
20250318,112400,1895404950,53100,53000,53100,53000,9
|
||||
20250318,112300,1894927150,53100,53100,53100,53100,11
|
||||
20250318,112200,1894343050,53000,53100,53100,53000,44
|
||||
20250318,112100,1892006750,53000,53100,53100,53000,16
|
||||
20250318,112000,1891157250,53100,53100,53100,53100,17
|
||||
20250318,111900,1890254550,53100,53100,53100,53100,0
|
||||
20250318,111800,1890254550,53100,53100,53100,53000,10
|
||||
20250318,111700,1889723650,53000,53100,53100,53000,101
|
||||
20250318,111600,1884369550,53100,53000,53100,53000,25
|
||||
20250318,111500,1883042150,53000,53000,53000,53000,200
|
||||
20250318,111400,1872442150,53100,53100,53100,53100,18
|
||||
20250318,111300,1871486350,53100,53000,53100,53000,11
|
||||
20250318,111200,1870902350,53000,53100,53100,53000,30
|
||||
20250318,111100,1869311250,53100,53100,53100,53100,7
|
||||
20250318,111000,1868939550,53100,53000,53100,53000,311
|
||||
20250318,110900,1852455250,52900,52950,52950,52900,10
|
||||
20250318,110800,1851926050,53000,53000,53000,53000,26
|
||||
20250318,110700,1850548050,52950,53000,53000,52950,23
|
||||
20250318,110600,1849329100,53000,53000,53000,53000,11
|
||||
20250318,110500,1848746100,53000,52900,53000,52900,6
|
||||
20250318,110400,1848428200,53000,53000,53000,53000,15
|
||||
20250318,110300,1847633200,52900,52900,52900,52900,0
|
||||
20250318,110200,1847633200,52900,53000,53000,52900,52
|
||||
20250318,110100,1844881700,53000,53000,53000,53000,18
|
||||
20250318,110000,1843927700,53000,53100,53100,53000,5
|
||||
20250318,105900,1843662500,53000,53050,53050,52900,33
|
||||
20250318,105800,1841913400,53100,53100,53100,53050,17
|
||||
20250318,105700,1841010750,53000,53000,53000,53000,2
|
||||
20250318,105600,1840904750,53000,53000,53000,53000,4
|
||||
20250318,105500,1840692750,53100,53000,53100,53000,51
|
||||
20250318,105400,1837989350,53000,52900,53000,52900,54
|
||||
20250318,105300,1835127450,53000,52900,53000,52900,14
|
||||
20250318,105200,1834386450,53000,53000,53000,53000,4
|
||||
20250318,105100,1834174450,53000,53000,53000,52900,16
|
||||
20250318,105000,1833326550,53000,53000,53000,53000,12
|
||||
20250318,104900,1832690550,53100,53050,53100,52800,165
|
||||
20250318,104800,1823960750,53000,53000,53000,53000,0
|
||||
20250318,104700,1823960750,53000,53100,53100,53000,24
|
||||
20250318,104600,1822686750,53000,53000,53100,53000,65
|
||||
20250318,104500,1819241350,53000,53000,53000,53000,15
|
||||
20250318,104400,1818446350,53000,53000,53000,53000,1
|
||||
20250318,104300,1818393350,53000,52900,53000,52900,15
|
||||
20250318,104200,1817598550,52900,52900,52900,52800,27
|
||||
20250318,104100,1816170350,52900,52700,52900,52700,16
|
||||
20250318,104000,1815326250,52700,52800,52800,52700,34
|
||||
20250318,103900,1813532050,52700,52700,52700,52700,273
|
||||
20250318,103800,1799144950,52700,52600,52700,52600,267
|
||||
20250318,103700,1785085950,52700,53000,53000,52650,1796
|
||||
20250318,103600,1690410050,52900,52900,53100,52900,126
|
||||
20250318,103500,1683743850,52900,52900,53000,52900,53
|
||||
20250318,103400,1680938750,52900,53100,53100,52900,29
|
||||
20250318,103300,1679404450,53000,52900,53000,52900,1624
|
||||
20250318,103200,1593439550,52900,53000,53000,52900,48
|
||||
20250318,103100,1590899250,53000,53200,53200,53000,660
|
||||
20250318,103000,1555877250,53300,53300,53300,53100,55
|
||||
20250318,102900,1552947850,53200,53250,53300,53200,53
|
||||
20250318,102800,1550127200,53100,53100,53100,53100,0
|
||||
20250318,102700,1550127200,53100,53100,53150,53100,534
|
||||
20250318,102600,1521771550,53100,53000,53100,53000,63
|
||||
20250318,102500,1518428450,53000,53100,53100,53000,97
|
||||
20250318,102400,1513278450,53000,53000,53000,53000,1
|
||||
20250318,102300,1513225450,53100,53100,53100,53100,20
|
||||
20250318,102200,1512163450,53000,53000,53100,53000,22
|
||||
20250318,102100,1510995450,53000,53100,53100,53000,4
|
||||
20250318,102000,1510783150,53100,53000,53100,53000,156
|
||||
20250318,101900,1502509650,53100,53200,53200,53000,70
|
||||
20250318,101800,1498792550,53200,53100,53200,53100,36
|
||||
20250318,101700,1496880850,53200,53200,53200,53200,12
|
||||
20250318,101600,1496242450,53100,53100,53200,53100,1554
|
||||
20250318,101500,1413724950,53100,53000,53100,53000,35
|
||||
20250318,101400,1411869050,53000,53100,53100,53000,1361
|
||||
20250318,101300,1339612850,53200,53300,53300,53100,350
|
||||
20250318,101200,1321002350,53300,53200,53300,53200,375
|
||||
20250318,101100,1301052250,53200,53300,53300,53200,20
|
||||
20250318,101000,1299987350,53400,53300,53400,53300,82
|
||||
20250318,100900,1295616350,53300,53400,53400,53300,770
|
||||
20250318,100800,1254538450,53400,53600,53600,53400,30
|
||||
20250318,100700,1252934050,53600,53600,53600,53500,29
|
||||
20250318,100600,1251380650,53500,53500,53600,53400,68
|
||||
20250318,100500,1247741050,53500,53400,53500,53400,28
|
||||
20250318,100400,1246245550,53500,53500,53500,53500,224
|
||||
20250318,100300,1234261550,53400,53600,53600,53400,57
|
||||
20250318,100200,1231210750,53500,53700,53700,53500,1097
|
||||
20250318,100100,1172439350,53700,53800,53800,53600,353
|
||||
20250318,100000,1153505350,53800,53800,53800,53700,343
|
||||
20250318,095900,1135052150,53500,53500,53700,53500,1160
|
||||
20250318,095800,1072930350,53400,53400,53500,53300,161
|
||||
20250318,095700,1064332750,53300,53200,53300,53200,612
|
||||
20250318,095600,1031713350,53200,53200,53300,53200,70
|
||||
20250318,095500,1027988350,53200,53300,53300,53200,5
|
||||
20250318,095400,1027721950,53200,53200,53300,53200,200
|
||||
20250318,095300,1017080350,53200,53400,53400,53200,380
|
||||
20250318,095200,996832950,53400,53300,53400,53300,26
|
||||
20250318,095100,995447050,53300,53300,53600,53300,125
|
||||
20250318,095000,988778250,53300,53400,53400,53300,413
|
||||
20250318,094900,966727150,53500,53500,53700,53400,46
|
||||
20250318,094800,964266450,53500,53400,53700,53400,275
|
||||
20250318,094700,949571350,53400,53500,53600,53400,240
|
||||
20250318,094600,936739750,53500,53800,53800,53500,41
|
||||
20250318,094500,934542150,53800,53800,53800,53600,182
|
||||
20250318,094400,924770550,53600,53700,53800,53500,22
|
||||
20250318,094300,923590850,53700,53700,53700,53700,117
|
||||
20250318,094200,917307950,53900,53700,53900,53700,507
|
||||
20250318,094100,890047150,53600,53800,53800,53600,3
|
||||
20250318,094000,889885950,53800,53800,53900,53500,558
|
||||
20250318,093900,859890250,53800,53700,53900,53700,1083
|
||||
20250318,093800,801696950,53700,53600,53700,53600,575
|
||||
20250318,093700,770874250,53500,53500,53500,53500,49
|
||||
20250318,093600,768252750,53500,53400,53600,53400,559
|
||||
20250318,093500,738345950,53400,53500,53500,53400,29
|
||||
20250318,093400,736795250,53500,53250,53600,53250,303
|
||||
20250318,093300,720616750,53200,53300,53300,53200,89
|
||||
20250318,093200,715874700,53350,53600,53600,53350,303
|
||||
20250318,093100,699669350,53600,53500,53600,53500,49
|
||||
20250318,093000,697045450,53500,53400,53500,53300,361
|
||||
20250318,092900,677777950,53500,53500,53500,53500,0
|
||||
20250318,092800,677777950,53500,53500,53500,53300,417
|
||||
20250318,092700,655502750,53500,53500,53500,53500,11
|
||||
20250318,092600,654914250,53500,53400,53500,53400,300
|
||||
20250318,092500,638892350,53400,53400,53400,53300,346
|
||||
20250318,092400,620449050,53300,53400,53500,53300,72
|
||||
20250318,092300,616609750,53300,53300,53600,53300,77
|
||||
20250318,092200,612499750,53600,53300,53600,53300,329
|
||||
20250318,092100,594894250,53300,53500,53500,53300,31
|
||||
20250318,092000,593240750,53500,53500,53700,53200,817
|
||||
20250318,091900,549512700,53500,53500,53500,53300,721
|
||||
20250318,091800,511008100,53400,53300,53400,53300,296
|
||||
20250318,091700,495211300,53200,53100,53300,53100,330
|
||||
20250318,091600,477679800,53100,53100,53100,53000,45
|
||||
20250318,091500,475292600,53000,52800,53000,52800,168
|
||||
20250318,091400,466394500,52800,52900,52900,52800,431
|
||||
20250318,091300,443635000,53000,53000,53100,53000,137
|
||||
20250318,091200,436369000,53000,53100,53100,52700,699
|
||||
20250318,091100,399349200,53200,53200,53200,53100,140
|
||||
20250318,091000,391912300,53200,53200,53200,53200,42
|
||||
20250318,090900,389677900,53200,53400,53400,53200,155
|
||||
20250318,090800,381426600,53500,53100,53500,53100,812
|
||||
20250318,090700,338115600,53100,53100,53100,53100,104
|
||||
20250318,090600,332593200,53000,52800,53000,52800,110
|
||||
20250318,090500,326769500,52700,52900,52900,52700,1208
|
||||
20250318,090400,262984000,53000,53200,53200,53000,1485
|
||||
20250318,090300,184039900,53200,53500,53500,53100,1042
|
||||
20250318,090200,128501200,53500,53300,53500,53200,628
|
||||
20250318,090100,95039700,53400,53600,53700,53300,1353
|
||||
20250318,090000,22509700,53600,53200,53600,53200,422
|
||||
|
Reference in New Issue
Block a user