Update 2025-03-18 3772 candle_min
This commit is contained in:
574
000670/min/candle-20250318.csv
Normal file
574
000670/min/candle-20250318.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183200,2644482250,489500,489500,489500,489500,46
|
||||
20250318,183100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,183000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,182900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,182800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,182700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,182600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,182500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,182400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,182300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,182200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,182100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,182000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,181900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,181800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,181700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,181600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,181500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,181400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,181300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,181200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,181100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,181000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,180900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,180800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,180700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,180600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,180500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,180400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,180300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,180200,2644482250,489500,489500,489500,489500,46
|
||||
20250318,180100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,180000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,175900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,175800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,175700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,175600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,175500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,175400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,175300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,175200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,175100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,175000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,174900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,174800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,174700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,174600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,174500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,174400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,174300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,174200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,174100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,174000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,173900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,173800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,173700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,173600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,173500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,173400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,173300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,173200,2644482250,489500,489500,489500,489500,46
|
||||
20250318,173100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,173000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,172900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,172800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,172700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,172600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,172500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,172400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,172300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,172200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,172100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,172000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,171900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,171800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,171700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,171600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,171500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,171400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,171300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,171200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,171100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,171000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,170900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,170800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,170700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,170600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,170500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,170400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,170300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,170200,2644482250,489500,489500,489500,489500,46
|
||||
20250318,170100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,170000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,165900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,165800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,165700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,165600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,165500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,165400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,165300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,165200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,165100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,165000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,164900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,164800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,164700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,164600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,164500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,164400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,164300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,164200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,164100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,164000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,163900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,163800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,163700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,163600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,163500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,163400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,163300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,163200,2644482250,489500,489500,489500,489500,46
|
||||
20250318,163100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,163000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,162900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,162800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,162700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,162600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,162500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,162400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,162300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,162200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,162100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,162000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,161900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,161800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,161700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,161600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,161500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,161400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,161300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,161200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,161100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,161000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,160900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,160800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,160700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,160600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,160500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,160400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,160300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,160200,2644482250,489500,489500,489500,489500,46
|
||||
20250318,160100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,160000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,155900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,155800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,155700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,155600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,155500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,155400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,155300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,155200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,155100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,155000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,154900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,154800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,154700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,154600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,154500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,154400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,154300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,154200,2644482250,489500,489500,489500,489500,0
|
||||
20250318,154100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,154000,2644482250,489500,489500,489500,489500,0
|
||||
20250318,153900,2644482250,489500,489500,489500,489500,0
|
||||
20250318,153800,2644482250,489500,489500,489500,489500,0
|
||||
20250318,153700,2644482250,489500,489500,489500,489500,0
|
||||
20250318,153600,2644482250,489500,489500,489500,489500,0
|
||||
20250318,153500,2644482250,489500,489500,489500,489500,0
|
||||
20250318,153400,2644482250,489500,489500,489500,489500,0
|
||||
20250318,153300,2644482250,489500,489500,489500,489500,0
|
||||
20250318,153200,2644482250,489500,489500,489500,489500,46
|
||||
20250318,153100,2644482250,489500,489500,489500,489500,0
|
||||
20250318,153000,2644482250,489500,489500,489500,489500,46
|
||||
20250318,152900,2621965250,491000,491000,491000,491000,0
|
||||
20250318,152800,2621965250,491000,491000,491000,491000,0
|
||||
20250318,152700,2621965250,491000,491000,491000,491000,0
|
||||
20250318,152600,2621965250,491000,491000,491000,491000,0
|
||||
20250318,152500,2621965250,491000,491000,491000,491000,0
|
||||
20250318,152400,2621965250,491000,491000,491000,491000,0
|
||||
20250318,152300,2621965250,491000,491000,491000,491000,0
|
||||
20250318,152200,2621965250,491000,491000,491000,491000,0
|
||||
20250318,152100,2621965250,491000,491000,491000,491000,0
|
||||
20250318,152000,2621965250,491000,491000,491000,491000,0
|
||||
20250318,151900,2621965250,491000,490000,491000,490000,6
|
||||
20250318,151800,2619021250,490500,491000,491000,490500,4
|
||||
20250318,151700,2617058750,491000,491000,491000,491000,5
|
||||
20250318,151600,2614603750,491500,491500,491500,490500,24
|
||||
20250318,151500,2602813750,490500,489500,490500,489500,18
|
||||
20250318,151400,2593989750,489500,489500,489500,489500,0
|
||||
20250318,151300,2593989750,489500,489500,489500,489500,6
|
||||
20250318,151200,2591052750,489500,489500,489500,489500,3
|
||||
20250318,151100,2589584250,489500,489500,489500,489500,10
|
||||
20250318,151000,2584689250,489500,490000,490000,489500,7
|
||||
20250318,150900,2581261750,489500,489500,489500,489500,1
|
||||
20250318,150800,2580772250,489500,489500,489500,489500,5
|
||||
20250318,150700,2578324750,490000,490000,490000,490000,1
|
||||
20250318,150600,2577834750,490000,490000,490000,490000,1
|
||||
20250318,150500,2577344750,490000,490000,490000,490000,0
|
||||
20250318,150400,2577344750,490000,490000,490000,490000,57
|
||||
20250318,150300,2549414750,490500,490500,490500,490500,0
|
||||
20250318,150200,2549414750,490500,490500,490500,490500,0
|
||||
20250318,150100,2549414750,490500,490500,490500,490500,0
|
||||
20250318,150000,2549414750,490500,490500,490500,490500,11
|
||||
20250318,145900,2544019250,490500,490500,490500,490500,8
|
||||
20250318,145800,2540095250,490500,490500,490500,490500,3
|
||||
20250318,145700,2538623750,490500,490500,490500,490500,5
|
||||
20250318,145600,2536171250,490500,490500,490500,490500,15
|
||||
20250318,145500,2528813750,491000,491000,491000,491000,0
|
||||
20250318,145400,2528813750,491000,491000,491000,491000,0
|
||||
20250318,145300,2528813750,491000,491000,491000,491000,16
|
||||
20250318,145200,2520957750,491000,491000,491000,491000,7
|
||||
20250318,145100,2517520750,491000,491000,491000,491000,19
|
||||
20250318,145000,2508191750,490500,490500,490500,490500,0
|
||||
20250318,144900,2508191750,490500,490500,490500,490500,5
|
||||
20250318,144800,2505739250,490000,490000,490000,490000,0
|
||||
20250318,144700,2505739250,490000,490000,490000,490000,0
|
||||
20250318,144600,2505739250,490000,490000,490000,490000,0
|
||||
20250318,144500,2505739250,490000,490000,490000,490000,2
|
||||
20250318,144400,2504759250,490500,490500,490500,490500,4
|
||||
20250318,144300,2502797250,490000,490000,490000,490000,0
|
||||
20250318,144200,2502797250,490000,490000,490000,490000,0
|
||||
20250318,144100,2502797250,490000,490000,490000,490000,0
|
||||
20250318,144000,2502797250,490000,490000,490000,490000,0
|
||||
20250318,143900,2502797250,490000,490000,490000,490000,0
|
||||
20250318,143800,2502797250,490000,490000,490000,490000,0
|
||||
20250318,143700,2502797250,490000,490000,490000,490000,0
|
||||
20250318,143600,2502797250,490000,490000,490000,490000,15
|
||||
20250318,143500,2495447250,489500,489000,489500,489000,17
|
||||
20250318,143400,2487131750,488000,488000,488000,488000,1
|
||||
20250318,143300,2486643750,489000,489000,489000,489000,0
|
||||
20250318,143200,2486643750,489000,489000,489000,489000,0
|
||||
20250318,143100,2486643750,489000,489000,489000,489000,0
|
||||
20250318,143000,2486643750,489000,489000,489000,489000,0
|
||||
20250318,142900,2486643750,489000,489000,489000,489000,0
|
||||
20250318,142800,2486643750,489000,489000,489000,489000,0
|
||||
20250318,142700,2486643750,489000,489000,489000,489000,0
|
||||
20250318,142600,2486643750,489000,489000,489000,489000,0
|
||||
20250318,142500,2486643750,489000,489000,489000,489000,0
|
||||
20250318,142400,2486643750,489000,489000,489000,489000,0
|
||||
20250318,142300,2486643750,489000,489000,489000,489000,2
|
||||
20250318,142200,2485665750,488500,488500,488500,488500,8
|
||||
20250318,142100,2481757750,488500,488500,488500,488500,0
|
||||
20250318,142000,2481757750,488500,488500,488500,488500,0
|
||||
20250318,141900,2481757750,488500,488500,488500,488500,0
|
||||
20250318,141800,2481757750,488500,488500,488500,488500,0
|
||||
20250318,141700,2481757750,488500,488500,488500,488500,0
|
||||
20250318,141600,2481757750,488500,488500,488500,488500,4
|
||||
20250318,141500,2479803750,488500,488500,488500,488500,0
|
||||
20250318,141400,2479803750,488500,487500,488500,487500,17
|
||||
20250318,141300,2471512750,487500,487500,487500,487500,20
|
||||
20250318,141200,2461762750,488000,488000,488000,488000,1
|
||||
20250318,141100,2461274750,488500,488500,488500,487500,26
|
||||
20250318,141000,2448589750,489500,489500,489500,489500,0
|
||||
20250318,140900,2448589750,489500,490000,492000,489000,175
|
||||
20250318,140800,2362831750,490000,488000,490000,488000,98
|
||||
20250318,140700,2314832750,488000,488500,488500,488000,6
|
||||
20250318,140600,2311903250,490000,490000,490000,490000,1
|
||||
20250318,140500,2311413250,488000,488000,488000,488000,0
|
||||
20250318,140400,2311413250,488000,488000,488000,488000,0
|
||||
20250318,140300,2311413250,488000,488000,488000,488000,0
|
||||
20250318,140200,2311413250,488000,487000,488000,487000,30
|
||||
20250318,140100,2296791250,486500,486500,486500,486500,0
|
||||
20250318,140000,2296791250,486500,486500,486500,486500,0
|
||||
20250318,135900,2296791250,486500,486500,486500,486500,0
|
||||
20250318,135800,2296791250,486500,486500,486500,486500,2
|
||||
20250318,135700,2295818250,487000,487000,487000,487000,0
|
||||
20250318,135600,2295818250,487000,487000,487000,487000,4
|
||||
20250318,135500,2293870250,487000,487000,487000,487000,11
|
||||
20250318,135400,2288513250,487000,487000,487000,487000,8
|
||||
20250318,135300,2284617250,487000,487000,487000,487000,6
|
||||
20250318,135200,2281695250,487000,487000,487000,487000,5
|
||||
20250318,135100,2279260250,486500,486500,486500,486500,3
|
||||
20250318,135000,2277800750,487000,487000,487000,487000,0
|
||||
20250318,134900,2277800750,487000,487000,487000,487000,1
|
||||
20250318,134800,2277313750,486500,486500,486500,486500,0
|
||||
20250318,134700,2277313750,486500,486500,486500,486500,2
|
||||
20250318,134600,2276340750,486000,486000,486000,486000,0
|
||||
20250318,134500,2276340750,486000,486000,486000,486000,0
|
||||
20250318,134400,2276340750,486000,486000,486000,486000,0
|
||||
20250318,134300,2276340750,486000,486000,486000,486000,0
|
||||
20250318,134200,2276340750,486000,486000,486000,486000,1
|
||||
20250318,134100,2275854750,486500,486500,486500,486500,0
|
||||
20250318,134000,2275854750,486500,486500,486500,486500,0
|
||||
20250318,133900,2275854750,486500,486500,486500,486500,21
|
||||
20250318,133800,2265638250,486500,486500,486500,486500,12
|
||||
20250318,133700,2259800250,486500,486500,486500,486500,21
|
||||
20250318,133600,2249583750,487000,487500,487500,487000,41
|
||||
20250318,133500,2229612250,488000,488000,488000,488000,1
|
||||
20250318,133400,2229124250,488000,488000,488000,488000,0
|
||||
20250318,133300,2229124250,488000,488000,488000,488000,0
|
||||
20250318,133200,2229124250,488000,488000,488000,488000,6
|
||||
20250318,133100,2226196250,487500,487500,487500,487500,0
|
||||
20250318,133000,2226196250,487500,488500,488500,487500,28
|
||||
20250318,132900,2212523750,488500,488500,488500,488500,0
|
||||
20250318,132800,2212523750,488500,488500,488500,488500,0
|
||||
20250318,132700,2212523750,488500,488500,488500,488500,0
|
||||
20250318,132600,2212523750,488500,488000,488500,488000,6
|
||||
20250318,132500,2209594250,487500,487500,487500,487500,0
|
||||
20250318,132400,2209594250,487500,487500,487500,487500,0
|
||||
20250318,132300,2209594250,487500,487500,487500,487500,10
|
||||
20250318,132200,2204719250,487000,487000,487000,487000,0
|
||||
20250318,132100,2204719250,487000,487000,487000,487000,0
|
||||
20250318,132000,2204719250,487000,487000,487000,487000,2
|
||||
20250318,131900,2203745250,488000,487500,488000,487500,9
|
||||
20250318,131800,2199356750,488000,488000,488000,488000,0
|
||||
20250318,131700,2199356750,488000,488000,488000,488000,0
|
||||
20250318,131600,2199356750,488000,488000,488000,488000,2
|
||||
20250318,131500,2198380750,488000,488000,488000,488000,4
|
||||
20250318,131400,2196428750,488500,488500,488500,488500,9
|
||||
20250318,131300,2192032250,489000,489000,489000,489000,0
|
||||
20250318,131200,2192032250,489000,489000,489000,489000,15
|
||||
20250318,131100,2184697250,489000,489000,489000,489000,1
|
||||
20250318,131000,2184208250,489500,489250,489500,489250,3
|
||||
20250318,130900,2182740000,489000,489000,489000,489000,0
|
||||
20250318,130800,2182740000,489000,490000,490000,489000,7
|
||||
20250318,130700,2179314500,489500,489500,489500,489500,0
|
||||
20250318,130600,2179314500,489500,489500,489500,489500,5
|
||||
20250318,130500,2176867000,490000,490000,490000,490000,0
|
||||
20250318,130400,2176867000,490000,490000,490000,490000,0
|
||||
20250318,130300,2176867000,490000,490000,490000,490000,0
|
||||
20250318,130200,2176867000,490000,490500,490500,490000,12
|
||||
20250318,130100,2170984500,490500,491000,491000,490500,8
|
||||
20250318,130000,2167058500,491500,491500,491500,491500,1
|
||||
20250318,125900,2166567000,492500,492500,492500,492500,1
|
||||
20250318,125800,2166074500,492500,492500,492500,492500,0
|
||||
20250318,125700,2166074500,492500,492500,492500,492500,0
|
||||
20250318,125600,2166074500,492500,492500,492500,492500,0
|
||||
20250318,125500,2166074500,492500,492500,492500,492500,1
|
||||
20250318,125400,2165582000,490500,493000,493000,490500,63
|
||||
20250318,125300,2134592500,493000,493000,493000,493000,0
|
||||
20250318,125200,2134592500,493000,493000,493000,493000,0
|
||||
20250318,125100,2134592500,493000,493000,493000,493000,0
|
||||
20250318,125000,2134592500,493000,493000,493000,493000,0
|
||||
20250318,124900,2134592500,493000,493000,493000,493000,0
|
||||
20250318,124800,2134592500,493000,493000,493000,493000,3
|
||||
20250318,124700,2133113500,493000,493000,493000,493000,0
|
||||
20250318,124600,2133113500,493000,493000,493000,493000,0
|
||||
20250318,124500,2133113500,493000,494000,494000,493000,20
|
||||
20250318,124400,2123238500,493500,493500,493500,493500,0
|
||||
20250318,124300,2123238500,493500,493500,493500,493500,2
|
||||
20250318,124200,2122251500,493000,493000,493000,493000,0
|
||||
20250318,124100,2122251500,493000,493500,493500,493000,4
|
||||
20250318,124000,2120279000,493500,493500,493500,493500,1
|
||||
20250318,123900,2119785500,493500,493500,493500,493500,0
|
||||
20250318,123800,2119785500,493500,493500,493500,493500,1
|
||||
20250318,123700,2119292000,493500,493500,493500,493500,3
|
||||
20250318,123600,2117811500,493500,493500,493500,493500,8
|
||||
20250318,123500,2113863500,493500,493500,493500,493500,0
|
||||
20250318,123400,2113863500,493500,493500,493500,493500,0
|
||||
20250318,123300,2113863500,493500,493500,493500,493500,0
|
||||
20250318,123200,2113863500,493500,493500,493500,493500,1
|
||||
20250318,123100,2113370000,493000,493000,493000,493000,9
|
||||
20250318,123000,2108933000,492500,492500,492500,492500,0
|
||||
20250318,122900,2108933000,492500,492500,492500,492500,0
|
||||
20250318,122800,2108933000,492500,492500,492500,492500,0
|
||||
20250318,122700,2108933000,492500,492500,492500,492500,1
|
||||
20250318,122600,2108440500,492500,492500,492500,492500,0
|
||||
20250318,122500,2108440500,492500,492500,492500,492500,0
|
||||
20250318,122400,2108440500,492500,492500,492500,492500,3
|
||||
20250318,122300,2106963000,492500,492500,492500,492500,3
|
||||
20250318,122200,2105485500,492000,492000,492000,492000,0
|
||||
20250318,122100,2105485500,492000,492000,492000,492000,0
|
||||
20250318,122000,2105485500,492000,492000,492000,492000,0
|
||||
20250318,121900,2105485500,492000,492000,492000,492000,0
|
||||
20250318,121800,2105485500,492000,492000,492000,492000,0
|
||||
20250318,121700,2105485500,492000,492000,492000,492000,0
|
||||
20250318,121600,2105485500,492000,492000,492000,492000,0
|
||||
20250318,121500,2105485500,492000,492000,492000,492000,0
|
||||
20250318,121400,2105485500,492000,492000,492000,492000,6
|
||||
20250318,121300,2102533500,491500,491500,491500,491500,2
|
||||
20250318,121200,2101550500,490500,490500,491000,490500,3
|
||||
20250318,121100,2100078500,490500,490500,490500,490500,2
|
||||
20250318,121000,2099097500,491000,491000,491000,491000,0
|
||||
20250318,120900,2099097500,491000,491000,491000,491000,6
|
||||
20250318,120800,2096151500,490500,490500,490500,490500,6
|
||||
20250318,120700,2093208500,491000,491000,491000,491000,6
|
||||
20250318,120600,2090262500,490500,490500,490500,490500,2
|
||||
20250318,120500,2089281500,490500,491000,491000,490500,7
|
||||
20250318,120400,2085847000,491000,491000,491000,491000,0
|
||||
20250318,120300,2085847000,491000,491500,491500,491000,5
|
||||
20250318,120200,2083390500,491500,491500,491500,491500,1
|
||||
20250318,120100,2082899000,491500,492000,492000,491500,5
|
||||
20250318,120000,2080439500,492500,492500,492500,492500,1
|
||||
20250318,115900,2079947000,492500,492500,492500,492500,10
|
||||
20250318,115800,2075022000,492500,492500,492500,492500,0
|
||||
20250318,115700,2075022000,492500,492500,492500,492500,2
|
||||
20250318,115600,2074037000,493000,493000,493000,493000,3
|
||||
20250318,115500,2072558000,492500,492500,492500,492500,0
|
||||
20250318,115400,2072558000,492500,492500,492500,492500,1
|
||||
20250318,115300,2072065500,492500,492500,492500,492500,5
|
||||
20250318,115200,2069603000,493000,492500,493000,492500,2
|
||||
20250318,115100,2068617500,493500,493500,493500,493500,0
|
||||
20250318,115000,2068617500,493500,493500,493500,493500,1
|
||||
20250318,114900,2068124000,493500,493500,493500,493500,6
|
||||
20250318,114800,2065163000,492500,492500,492500,492500,0
|
||||
20250318,114700,2065163000,492500,494000,494000,492500,2
|
||||
20250318,114600,2064176500,494000,493500,494000,492000,19
|
||||
20250318,114500,2054800000,492500,492500,492500,492500,5
|
||||
20250318,114400,2052337500,492000,491000,492000,491000,24
|
||||
20250318,114300,2040531000,491500,491500,491500,491500,0
|
||||
20250318,114200,2040531000,491500,491500,491500,491500,0
|
||||
20250318,114100,2040531000,491500,491500,491500,491500,0
|
||||
20250318,114000,2040531000,491500,491500,491500,491500,0
|
||||
20250318,113900,2040531000,491500,491500,491500,491500,0
|
||||
20250318,113800,2040531000,491500,491500,491500,491500,0
|
||||
20250318,113700,2040531000,491500,491500,491500,491500,0
|
||||
20250318,113600,2040531000,491500,491500,491500,491500,0
|
||||
20250318,113500,2040531000,491500,491500,491500,491500,13
|
||||
20250318,113400,2034141500,491000,491000,491000,490000,89
|
||||
20250318,113300,1990485500,491000,491000,491000,490500,12
|
||||
20250318,113200,1984594500,491000,491000,491000,491000,0
|
||||
20250318,113100,1984594500,491000,491000,491000,491000,5
|
||||
20250318,113000,1982139500,491500,491500,491500,491500,2
|
||||
20250318,112900,1981156500,491500,491500,491500,491500,1
|
||||
20250318,112800,1980665000,492000,494000,494000,492000,70
|
||||
20250318,112700,1946108000,494000,494000,494000,494000,1
|
||||
20250318,112600,1945614000,494000,494000,494000,494000,5
|
||||
20250318,112500,1943144000,494000,495500,495500,494000,19
|
||||
20250318,112400,1933743500,495000,495000,495000,495000,1
|
||||
20250318,112300,1933248500,495000,495000,495000,495000,0
|
||||
20250318,112200,1933248500,495000,494500,495000,494500,3
|
||||
20250318,112100,1931764500,495000,495000,495000,495000,48
|
||||
20250318,112000,1908004500,495000,495000,495000,495000,1
|
||||
20250318,111900,1907509500,495500,495500,495500,495500,0
|
||||
20250318,111800,1907509500,495500,495000,495500,495000,15
|
||||
20250318,111700,1900084000,494500,494500,494500,494500,1
|
||||
20250318,111600,1899589500,494500,494500,494500,494500,3
|
||||
20250318,111500,1898106000,494500,494000,494500,494000,5
|
||||
20250318,111400,1895634000,494000,494000,494000,494000,20
|
||||
20250318,111300,1885754000,494000,495000,495000,494000,21
|
||||
20250318,111200,1875369000,495500,496500,496500,495500,13
|
||||
20250318,111100,1868922000,496500,497000,497000,496500,14
|
||||
20250318,111000,1861969000,497000,497000,497000,497000,18
|
||||
20250318,110900,1853023000,496500,496000,496500,496000,16
|
||||
20250318,110800,1845081500,495500,496000,496000,494500,25
|
||||
20250318,110700,1832698000,495500,493500,495500,493000,36
|
||||
20250318,110600,1814906000,494500,494500,494500,494500,14
|
||||
20250318,110500,1807983000,494500,494500,494500,494500,0
|
||||
20250318,110400,1807983000,494500,494500,494500,494500,1
|
||||
20250318,110300,1807488500,495000,495000,495000,495000,23
|
||||
20250318,110200,1796103500,495500,495500,495500,495500,0
|
||||
20250318,110100,1796103500,495500,495500,495500,495500,16
|
||||
20250318,110000,1788175500,495500,496500,496500,495500,46
|
||||
20250318,105900,1765363500,495500,495500,496000,495500,52
|
||||
20250318,105800,1739580000,495000,495500,495500,495000,12
|
||||
20250318,105700,1733636000,495500,495000,495500,495000,30
|
||||
20250318,105600,1718785500,495000,495000,495000,494000,66
|
||||
20250318,105500,1686117000,496000,497500,497500,496000,32
|
||||
20250318,105400,1670231500,497000,497500,497500,497000,3
|
||||
20250318,105300,1668740000,497500,497500,497500,497500,2
|
||||
20250318,105200,1667745000,497500,497500,497500,497500,3
|
||||
20250318,105100,1666252500,497500,497000,497500,497000,6
|
||||
20250318,105000,1663270000,497500,497500,497500,497500,11
|
||||
20250318,104900,1657797500,497000,500000,500000,497000,145
|
||||
20250318,104800,1585501000,500000,500000,500000,500000,7
|
||||
20250318,104700,1582001000,500000,500000,500000,500000,12
|
||||
20250318,104600,1576001000,499500,500000,500000,499500,93
|
||||
20250318,104500,1529512000,500000,501000,502000,499000,84
|
||||
20250318,104400,1487479000,501000,501000,502000,501000,49
|
||||
20250318,104300,1462929000,500000,503000,503000,500000,70
|
||||
20250318,104200,1427835000,501000,498500,503000,498500,332
|
||||
20250318,104100,1261684000,498500,498500,499000,498500,6
|
||||
20250318,104000,1258692500,498500,499000,499000,498500,99
|
||||
20250318,103900,1209320500,498500,498000,498500,498000,64
|
||||
20250318,103800,1177440000,497500,496500,497500,496500,85
|
||||
20250318,103700,1135192000,496500,492500,496500,492500,444
|
||||
20250318,103600,915635500,491500,491500,491500,491500,0
|
||||
20250318,103500,915635500,491500,491500,491500,491500,1
|
||||
20250318,103400,915144000,491500,492500,492500,491500,15
|
||||
20250318,103300,907763500,492500,493000,493000,492500,27
|
||||
20250318,103200,894465500,493000,493000,493000,493000,23
|
||||
20250318,103100,883126500,493000,493000,493000,493000,39
|
||||
20250318,103000,863899500,493000,492500,493000,492500,11
|
||||
20250318,102900,858481000,492500,493000,493500,492500,7
|
||||
20250318,102800,855031000,493000,493500,493500,493000,119
|
||||
20250318,102700,796338500,493000,492000,493000,492000,107
|
||||
20250318,102600,743614500,492000,491500,492000,491500,32
|
||||
20250318,102500,727874000,491500,491500,491500,491500,25
|
||||
20250318,102400,715586500,491000,491000,491000,491000,28
|
||||
20250318,102300,701838500,491000,491000,491000,491000,23
|
||||
20250318,102200,690545500,491000,491000,491000,491000,1
|
||||
20250318,102100,690054500,491000,490500,491000,490500,60
|
||||
20250318,102000,660604500,490500,490500,490500,490500,13
|
||||
20250318,101900,654228000,490000,490000,490000,490000,43
|
||||
20250318,101800,633158000,490000,490000,490000,490000,0
|
||||
20250318,101700,633158000,490000,490000,490000,490000,2
|
||||
20250318,101600,632178000,490000,490000,490000,490000,1
|
||||
20250318,101500,631688000,490000,490500,490500,489500,24
|
||||
20250318,101400,619928000,490000,490000,490000,489500,92
|
||||
20250318,101300,574859500,490000,490000,490000,490000,7
|
||||
20250318,101200,571429500,489500,489000,489500,489000,3
|
||||
20250318,101100,569961500,489000,489500,490000,489000,72
|
||||
20250318,101000,534690500,489000,489000,489000,489000,58
|
||||
20250318,100900,506328500,488500,487500,488500,487500,40
|
||||
20250318,100800,486792000,488000,488000,488000,488000,4
|
||||
20250318,100700,484840000,488000,488000,488000,488000,1
|
||||
20250318,100600,484352000,487500,487500,488000,487500,16
|
||||
20250318,100500,476547000,488000,488000,488000,488000,1
|
||||
20250318,100400,476059000,488000,488000,488000,488000,13
|
||||
20250318,100300,469715000,488000,488000,488000,488000,0
|
||||
20250318,100200,469715000,488000,488000,488000,488000,0
|
||||
20250318,100100,469715000,488000,488000,488000,488000,0
|
||||
20250318,100000,469715000,488000,488000,488000,488000,2
|
||||
20250318,095900,468739000,487000,487000,487000,487000,0
|
||||
20250318,095800,468739000,487000,487000,487000,487000,6
|
||||
20250318,095700,465817000,487000,487000,487000,487000,0
|
||||
20250318,095600,465817000,487000,486500,487000,486500,21
|
||||
20250318,095500,455595000,486000,486000,486000,486000,0
|
||||
20250318,095400,455595000,486000,486000,486000,486000,8
|
||||
20250318,095300,451707000,486000,486000,486000,486000,10
|
||||
20250318,095200,446847000,486000,486000,486000,486000,37
|
||||
20250318,095100,428865000,487000,487000,487000,487000,0
|
||||
20250318,095000,428865000,487000,487000,487000,487000,0
|
||||
20250318,094900,428865000,487000,487000,487000,487000,2
|
||||
20250318,094800,427891000,487000,487000,487000,487000,0
|
||||
20250318,094700,427891000,487000,486000,487000,486000,71
|
||||
20250318,094600,393384000,487000,487000,487000,487000,3
|
||||
20250318,094500,391923000,487500,487500,487500,487500,7
|
||||
20250318,094400,388510500,487500,487500,487500,487500,0
|
||||
20250318,094300,388510500,487500,487500,487500,487500,1
|
||||
20250318,094200,388023000,487500,487500,487500,487500,0
|
||||
20250318,094100,388023000,487500,487500,487500,487500,6
|
||||
20250318,094000,385098000,488000,488500,488500,488000,3
|
||||
20250318,093900,383633500,488500,488500,488500,488500,0
|
||||
20250318,093800,383633500,488500,488000,488500,488000,6
|
||||
20250318,093700,380704500,488000,488000,488000,488000,6
|
||||
20250318,093600,377776500,488000,488000,488000,488000,3
|
||||
20250318,093500,376312500,486500,486500,486500,486500,0
|
||||
20250318,093400,376312500,486500,487500,487500,486500,23
|
||||
20250318,093300,365107000,488500,488500,488500,488500,2
|
||||
20250318,093200,364130000,488500,488500,488500,488500,4
|
||||
20250318,093100,362176000,488500,488000,488500,488000,77
|
||||
20250318,093000,324599000,488000,487500,488000,487500,13
|
||||
20250318,092900,318260500,487500,487000,487500,487000,8
|
||||
20250318,092800,314363000,487000,486000,487000,486000,19
|
||||
20250318,092700,305115500,486000,486000,486000,486000,0
|
||||
20250318,092600,305115500,486000,486500,486500,486000,11
|
||||
20250318,092500,299764500,486000,486500,486500,486000,20
|
||||
20250318,092400,290042000,486500,486500,486500,486500,0
|
||||
20250318,092300,290042000,486500,485000,486500,485000,80
|
||||
20250318,092200,251220500,485000,484000,485000,484000,68
|
||||
20250318,092100,218307500,485000,485000,485000,485000,4
|
||||
20250318,092000,216367500,485000,485000,485000,484000,22
|
||||
20250318,091900,205714000,484500,483500,484500,483000,9
|
||||
20250318,091800,201363500,483000,483000,483000,482000,40
|
||||
20250318,091700,182065000,483000,483500,483500,483000,10
|
||||
20250318,091600,177234500,483500,483500,483500,483500,15
|
||||
20250318,091500,169982000,484000,484500,484500,484000,20
|
||||
20250318,091400,160298500,484500,484500,484500,484500,10
|
||||
20250318,091300,155453500,485500,484500,485500,484500,30
|
||||
20250318,091200,140915500,485500,485500,485500,485500,1
|
||||
20250318,091100,140430000,484500,485000,485500,484500,25
|
||||
20250318,091000,128302500,484500,484500,484500,484500,19
|
||||
20250318,090900,119097000,484000,486000,486000,484000,95
|
||||
20250318,090800,73091500,486000,486500,486500,486000,22
|
||||
20250318,090700,62397000,487500,487500,488000,487500,73
|
||||
20250318,090600,26775000,488000,488000,488000,488000,0
|
||||
20250318,090500,26775000,488000,488000,488000,488000,0
|
||||
20250318,090400,26775000,488000,488000,488000,488000,0
|
||||
20250318,090300,26775000,488000,488000,488000,488000,1
|
||||
20250318,090200,26287000,488000,488000,488000,488000,1
|
||||
20250318,090100,25799000,488500,488500,488500,488500,4
|
||||
20250318,090000,23845000,487500,485500,488000,485000,49
|
||||
|
Reference in New Issue
Block a user