Update 2025-03-18 3772 candle_min
This commit is contained in:
577
001720/min/candle-20250318.csv
Normal file
577
001720/min/candle-20250318.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183500,1360416550,80400,80400,80400,80400,510
|
||||
20250318,183400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,183300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,183200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,183100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,183000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,182900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,182800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,182700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,182600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,182500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,182400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,182300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,182200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,182100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,182000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,181900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,181800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,181700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,181600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,181500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,181400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,181300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,181200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,181100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,181000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,180900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,180800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,180700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,180600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,180500,1360416550,80400,80400,80400,80400,510
|
||||
20250318,180400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,180300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,180200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,180100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,180000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,175900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,175800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,175700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,175600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,175500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,175400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,175300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,175200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,175100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,175000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,174900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,174800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,174700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,174600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,174500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,174400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,174300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,174200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,174100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,174000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,173900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,173800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,173700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,173600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,173500,1360416550,80400,80400,80400,80400,510
|
||||
20250318,173400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,173300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,173200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,173100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,173000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,172900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,172800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,172700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,172600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,172500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,172400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,172300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,172200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,172100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,172000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,171900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,171800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,171700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,171600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,171500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,171400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,171300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,171200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,171100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,171000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,170900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,170800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,170700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,170600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,170500,1360416550,80400,80400,80400,80400,510
|
||||
20250318,170400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,170300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,170200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,170100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,170000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,165900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,165800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,165700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,165600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,165500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,165400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,165300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,165200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,165100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,165000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,164900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,164800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,164700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,164600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,164500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,164400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,164300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,164200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,164100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,164000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,163900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,163800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,163700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,163600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,163500,1360416550,80400,80400,80400,80400,510
|
||||
20250318,163400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,163300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,163200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,163100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,163000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,162900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,162800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,162700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,162600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,162500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,162400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,162300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,162200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,162100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,162000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,161900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,161800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,161700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,161600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,161500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,161400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,161300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,161200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,161100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,161000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,160900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,160800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,160700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,160600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,160500,1360416550,80400,80400,80400,80400,510
|
||||
20250318,160400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,160300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,160200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,160100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,160000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,155900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,155800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,155700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,155600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,155500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,155400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,155300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,155200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,155100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,155000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,154900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,154800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,154700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,154600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,154500,1360416550,80400,80400,80400,80400,0
|
||||
20250318,154400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,154300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,154200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,154100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,154000,1360416550,80400,80400,80400,80400,0
|
||||
20250318,153900,1360416550,80400,80400,80400,80400,0
|
||||
20250318,153800,1360416550,80400,80400,80400,80400,0
|
||||
20250318,153700,1360416550,80400,80400,80400,80400,0
|
||||
20250318,153600,1360416550,80400,80400,80400,80400,0
|
||||
20250318,153500,1360416550,80400,80400,80400,80400,510
|
||||
20250318,153400,1360416550,80400,80400,80400,80400,0
|
||||
20250318,153300,1360416550,80400,80400,80400,80400,0
|
||||
20250318,153200,1360416550,80400,80400,80400,80400,0
|
||||
20250318,153100,1360416550,80400,80400,80400,80400,0
|
||||
20250318,153000,1360416550,80400,80400,80400,80400,510
|
||||
20250318,152900,1319412550,80200,80200,80200,80200,0
|
||||
20250318,152800,1319412550,80200,80200,80200,80200,0
|
||||
20250318,152700,1319412550,80200,80200,80200,80200,0
|
||||
20250318,152600,1319412550,80200,80200,80200,80200,0
|
||||
20250318,152500,1319412550,80200,80200,80200,80200,0
|
||||
20250318,152400,1319412550,80200,80200,80200,80200,0
|
||||
20250318,152300,1319412550,80200,80200,80200,80200,0
|
||||
20250318,152200,1319412550,80200,80200,80200,80200,0
|
||||
20250318,152100,1319412550,80200,80200,80200,80200,0
|
||||
20250318,152000,1319412550,80200,80200,80200,80200,0
|
||||
20250318,151900,1319412550,80200,80200,80200,80200,4
|
||||
20250318,151800,1319091750,80200,80200,80200,80200,0
|
||||
20250318,151700,1319091750,80200,80200,80200,80200,92
|
||||
20250318,151600,1311713350,80300,80200,80300,80200,10
|
||||
20250318,151500,1310910850,80200,80200,80200,80200,3
|
||||
20250318,151400,1310670250,80200,80200,80200,80200,5
|
||||
20250318,151300,1310269250,80200,80300,80300,80200,33
|
||||
20250318,151200,1307619850,80300,80300,80300,80300,32
|
||||
20250318,151100,1305050250,80300,80300,80300,80200,41
|
||||
20250318,151000,1301758050,80200,80200,80200,80200,4
|
||||
20250318,150900,1301437250,80200,80200,80200,80200,0
|
||||
20250318,150800,1301437250,80200,80200,80200,80200,5
|
||||
20250318,150700,1301036250,80300,80300,80300,80300,13
|
||||
20250318,150600,1299992350,80200,80200,80200,80200,0
|
||||
20250318,150500,1299992350,80200,80200,80200,80200,1
|
||||
20250318,150400,1299912150,80700,80600,80700,80200,35
|
||||
20250318,150300,1297094150,80600,80600,80600,80600,20
|
||||
20250318,150200,1295482150,80600,80600,80600,80600,31
|
||||
20250318,150100,1292983550,80600,80500,80600,80500,21
|
||||
20250318,150000,1291292050,80600,80600,80600,80200,31
|
||||
20250318,145900,1288794250,80500,80500,80500,80500,30
|
||||
20250318,145800,1286379250,80500,80500,80500,80500,31
|
||||
20250318,145700,1283883750,80500,80500,80500,80500,15
|
||||
20250318,145600,1282676250,80500,80400,80500,80400,25
|
||||
20250318,145500,1280664350,80600,80600,80600,80600,0
|
||||
20250318,145400,1280664350,80600,80600,80600,80600,0
|
||||
20250318,145300,1280664350,80600,80600,80600,80600,0
|
||||
20250318,145200,1280664350,80600,80600,80600,80600,0
|
||||
20250318,145100,1280664350,80600,80600,80600,80600,0
|
||||
20250318,145000,1280664350,80600,80600,80600,80600,2
|
||||
20250318,144900,1280503150,80600,80600,80600,80600,0
|
||||
20250318,144800,1280503150,80600,80600,80600,80600,0
|
||||
20250318,144700,1280503150,80600,80600,80600,80600,8
|
||||
20250318,144600,1279858350,80200,80200,80200,80200,0
|
||||
20250318,144500,1279858350,80200,80200,80200,80200,0
|
||||
20250318,144400,1279858350,80200,80200,80200,80200,0
|
||||
20250318,144300,1279858350,80200,80200,80200,80200,0
|
||||
20250318,144200,1279858350,80200,80200,80200,80200,27
|
||||
20250318,144100,1277692950,80000,80000,80000,80000,0
|
||||
20250318,144000,1277692950,80000,80000,80000,80000,0
|
||||
20250318,143900,1277692950,80000,80000,80000,80000,0
|
||||
20250318,143800,1277692950,80000,80200,80200,80000,47
|
||||
20250318,143700,1273926850,80500,80500,80500,80500,0
|
||||
20250318,143600,1273926850,80500,80500,80500,80500,0
|
||||
20250318,143500,1273926850,80500,80500,80500,80500,0
|
||||
20250318,143400,1273926850,80500,80500,80500,80500,0
|
||||
20250318,143300,1273926850,80500,80500,80500,80500,0
|
||||
20250318,143200,1273926850,80500,80500,80500,80500,2
|
||||
20250318,143100,1273765850,80000,80000,80000,80000,0
|
||||
20250318,143000,1273765850,80000,80000,80000,80000,0
|
||||
20250318,142900,1273765850,80000,80000,80000,80000,0
|
||||
20250318,142800,1273765850,80000,80500,80500,80000,295
|
||||
20250318,142700,1250062850,80600,80600,80600,80600,0
|
||||
20250318,142600,1250062850,80600,80600,80600,80600,2
|
||||
20250318,142500,1249901650,80400,80400,80400,80400,0
|
||||
20250318,142400,1249901650,80400,80400,80400,80400,0
|
||||
20250318,142300,1249901650,80400,80400,80400,80400,0
|
||||
20250318,142200,1249901650,80400,80400,80400,80400,0
|
||||
20250318,142100,1249901650,80400,80400,80400,80400,0
|
||||
20250318,142000,1249901650,80400,80600,80600,80400,263
|
||||
20250318,141900,1228729950,80400,80400,80400,80400,0
|
||||
20250318,141800,1228729950,80400,80400,80400,80400,20
|
||||
20250318,141700,1227121950,80400,80400,80400,80400,232
|
||||
20250318,141600,1208469150,80500,80400,80500,80400,47
|
||||
20250318,141500,1204689700,80200,80200,80200,80200,0
|
||||
20250318,141400,1204689700,80200,80200,80200,80200,0
|
||||
20250318,141300,1204689700,80200,80200,80200,80200,0
|
||||
20250318,141200,1204689700,80200,80200,80200,80200,0
|
||||
20250318,141100,1204689700,80200,80200,80200,80200,0
|
||||
20250318,141000,1204689700,80200,80200,80200,80200,0
|
||||
20250318,140900,1204689700,80200,80200,80200,80200,0
|
||||
20250318,140800,1204689700,80200,80200,80200,80200,0
|
||||
20250318,140700,1204689700,80200,80200,80200,80200,0
|
||||
20250318,140600,1204689700,80200,80200,80200,80200,0
|
||||
20250318,140500,1204689700,80200,80200,80200,80200,0
|
||||
20250318,140400,1204689700,80200,80200,80200,80200,0
|
||||
20250318,140300,1204689700,80200,80200,80200,80200,0
|
||||
20250318,140200,1204689700,80200,80200,80200,80200,0
|
||||
20250318,140100,1204689700,80200,80200,80200,80200,0
|
||||
20250318,140000,1204689700,80200,80200,80200,80200,0
|
||||
20250318,135900,1204689700,80200,80200,80200,80200,0
|
||||
20250318,135800,1204689700,80200,80200,80200,80200,0
|
||||
20250318,135700,1204689700,80200,80200,80200,80200,0
|
||||
20250318,135600,1204689700,80200,80200,80200,80200,3
|
||||
20250318,135500,1204449100,80400,80400,80400,80400,0
|
||||
20250318,135400,1204449100,80400,80400,80400,80400,0
|
||||
20250318,135300,1204449100,80400,80400,80400,80400,0
|
||||
20250318,135200,1204449100,80400,80400,80400,80400,0
|
||||
20250318,135100,1204449100,80400,80400,80400,80400,0
|
||||
20250318,135000,1204449100,80400,80400,80400,80400,0
|
||||
20250318,134900,1204449100,80400,80200,80400,80200,120
|
||||
20250318,134800,1194813400,80200,80200,80200,80200,57
|
||||
20250318,134700,1190242000,80300,80300,80300,80300,0
|
||||
20250318,134600,1190242000,80300,80300,80300,80300,0
|
||||
20250318,134500,1190242000,80300,80500,80500,80300,60
|
||||
20250318,134400,1185413500,80600,80600,80600,80600,5
|
||||
20250318,134300,1185010500,80600,80500,80600,80500,31
|
||||
20250318,134200,1182514900,80100,80100,80100,80100,0
|
||||
20250318,134100,1182514900,80100,80100,80100,80100,0
|
||||
20250318,134000,1182514900,80100,80600,80600,80000,385
|
||||
20250318,133900,1151505200,80700,80700,80700,80700,0
|
||||
20250318,133800,1151505200,80700,80700,80700,80700,52
|
||||
20250318,133700,1147308800,80700,80700,80700,80700,0
|
||||
20250318,133600,1147308800,80700,80700,80700,80700,0
|
||||
20250318,133500,1147308800,80700,80700,80700,80700,0
|
||||
20250318,133400,1147308800,80700,80700,80700,80700,6
|
||||
20250318,133300,1146824600,80700,80700,80700,80700,0
|
||||
20250318,133200,1146824600,80700,80700,80700,80700,5
|
||||
20250318,133100,1146421100,80300,80300,80300,80300,0
|
||||
20250318,133000,1146421100,80300,80300,80300,80300,0
|
||||
20250318,132900,1146421100,80300,80300,80300,80300,0
|
||||
20250318,132800,1146421100,80300,80300,80300,80300,0
|
||||
20250318,132700,1146421100,80300,80300,80300,80300,0
|
||||
20250318,132600,1146421100,80300,80300,80300,80300,179
|
||||
20250318,132500,1132047400,80700,80700,80700,80700,0
|
||||
20250318,132400,1132047400,80700,80700,80700,80700,0
|
||||
20250318,132300,1132047400,80700,80700,80700,80700,0
|
||||
20250318,132200,1132047400,80700,80700,80700,80700,0
|
||||
20250318,132100,1132047400,80700,80700,80700,80700,0
|
||||
20250318,132000,1132047400,80700,80700,80700,80700,0
|
||||
20250318,131900,1132047400,80700,80700,80700,80700,0
|
||||
20250318,131800,1132047400,80700,80700,80700,80700,0
|
||||
20250318,131700,1132047400,80700,80700,80700,80700,2
|
||||
20250318,131600,1131886000,80300,80300,80300,80300,0
|
||||
20250318,131500,1131886000,80300,80300,80300,80300,0
|
||||
20250318,131400,1131886000,80300,80500,80500,80300,621
|
||||
20250318,131300,1081896700,80600,80600,80600,80600,0
|
||||
20250318,131200,1081896700,80600,80600,80600,80600,2
|
||||
20250318,131100,1081735500,80700,80700,80700,80700,0
|
||||
20250318,131000,1081735500,80700,80700,80700,80700,8
|
||||
20250318,130900,1081089900,80600,80600,80600,80600,0
|
||||
20250318,130800,1081089900,80600,80500,80600,80500,131
|
||||
20250318,130700,1070539100,80400,80400,80400,80400,0
|
||||
20250318,130600,1070539100,80400,80400,80400,80400,0
|
||||
20250318,130500,1070539100,80400,80400,80400,80400,0
|
||||
20250318,130400,1070539100,80400,80400,80400,80400,0
|
||||
20250318,130300,1070539100,80400,80400,80400,80400,0
|
||||
20250318,130200,1070539100,80400,80400,80400,80400,30
|
||||
20250318,130100,1068127100,80300,80300,80300,80300,0
|
||||
20250318,130000,1068127100,80300,80300,80300,80300,18
|
||||
20250318,125900,1066681700,80300,80300,80300,80300,2
|
||||
20250318,125800,1066521100,80300,80300,80300,80300,0
|
||||
20250318,125700,1066521100,80300,80300,80300,80300,0
|
||||
20250318,125600,1066521100,80300,80300,80300,80300,0
|
||||
20250318,125500,1066521100,80300,80300,80300,80300,0
|
||||
20250318,125400,1066521100,80300,80300,80300,80300,0
|
||||
20250318,125300,1066521100,80300,80300,80300,80300,56
|
||||
20250318,125200,1062024300,80200,80200,80200,80200,84
|
||||
20250318,125100,1055287500,80100,80100,80100,80100,0
|
||||
20250318,125000,1055287500,80100,80100,80100,80100,0
|
||||
20250318,124900,1055287500,80100,80100,80100,80100,45
|
||||
20250318,124800,1051683000,80200,80200,80200,80200,0
|
||||
20250318,124700,1051683000,80200,80600,80600,80200,746
|
||||
20250318,124600,991578400,80700,80700,80700,80700,0
|
||||
20250318,124500,991578400,80700,80700,80700,80700,0
|
||||
20250318,124400,991578400,80700,80700,80700,80700,15
|
||||
20250318,124300,990367900,80700,80700,80700,80700,5
|
||||
20250318,124200,989964400,80700,80700,80700,80700,0
|
||||
20250318,124100,989964400,80700,80700,80700,80700,0
|
||||
20250318,124000,989964400,80700,80700,80700,80700,0
|
||||
20250318,123900,989964400,80700,80700,80700,80700,24
|
||||
20250318,123800,988027600,80600,80600,80600,80600,0
|
||||
20250318,123700,988027600,80600,80600,80600,80600,5
|
||||
20250318,123600,987624600,80600,80600,80600,80600,0
|
||||
20250318,123500,987624600,80600,80600,80600,80600,0
|
||||
20250318,123400,987624600,80600,80600,80600,80600,3
|
||||
20250318,123300,987382800,80600,80600,80600,80600,0
|
||||
20250318,123200,987382800,80600,80700,80700,80600,66
|
||||
20250318,123100,982063100,80700,80700,80700,80700,0
|
||||
20250318,123000,982063100,80700,80700,80700,80700,5
|
||||
20250318,122900,981659600,80700,80700,80700,80700,0
|
||||
20250318,122800,981659600,80700,80700,80700,80700,120
|
||||
20250318,122700,971975600,80500,80500,80500,80500,5
|
||||
20250318,122600,971573100,80500,80500,80500,80500,0
|
||||
20250318,122500,971573100,80500,80500,80500,80500,0
|
||||
20250318,122400,971573100,80500,80500,80500,80500,0
|
||||
20250318,122300,971573100,80500,80500,80500,80500,10
|
||||
20250318,122200,970768100,80500,80500,80500,80500,0
|
||||
20250318,122100,970768100,80500,80500,80500,80500,0
|
||||
20250318,122000,970768100,80500,80500,80500,80500,0
|
||||
20250318,121900,970768100,80500,80500,80500,80500,117
|
||||
20250318,121800,961349600,80300,80300,80300,80300,0
|
||||
20250318,121700,961349600,80300,80300,80300,80300,0
|
||||
20250318,121600,961349600,80300,80300,80300,80300,0
|
||||
20250318,121500,961349600,80300,80500,80500,80300,346
|
||||
20250318,121400,933504400,80500,80500,80500,80500,150
|
||||
20250318,121300,921429400,80500,80500,80500,80500,2
|
||||
20250318,121200,921268400,80400,80400,80400,80400,0
|
||||
20250318,121100,921268400,80400,80400,80400,80400,0
|
||||
20250318,121000,921268400,80400,80400,80400,80400,0
|
||||
20250318,120900,921268400,80400,80300,80400,80300,520
|
||||
20250318,120800,879511100,80200,80200,80200,80200,12
|
||||
20250318,120700,878548700,80200,80200,80200,80200,0
|
||||
20250318,120600,878548700,80200,80200,80200,80200,0
|
||||
20250318,120500,878548700,80200,80200,80200,80200,0
|
||||
20250318,120400,878548700,80200,80200,80200,80200,0
|
||||
20250318,120300,878548700,80200,80200,80200,80200,0
|
||||
20250318,120200,878548700,80200,80200,80200,80200,0
|
||||
20250318,120100,878548700,80200,80200,80200,80200,0
|
||||
20250318,120000,878548700,80200,80200,80200,80200,0
|
||||
20250318,115900,878548700,80200,80200,80200,80200,18
|
||||
20250318,115800,877105100,80300,80300,80300,80300,0
|
||||
20250318,115700,877105100,80300,80300,80300,80300,2
|
||||
20250318,115600,876944500,79800,80200,80200,79800,34
|
||||
20250318,115500,874219700,80200,80200,80200,80200,0
|
||||
20250318,115400,874219700,80200,80200,80200,80200,0
|
||||
20250318,115300,874219700,80200,80200,80200,80200,2
|
||||
20250318,115200,874059300,80200,80200,80200,80200,0
|
||||
20250318,115100,874059300,80200,80200,80200,80200,0
|
||||
20250318,115000,874059300,80200,80200,80200,80200,0
|
||||
20250318,114900,874059300,80200,80200,80200,80200,4
|
||||
20250318,114800,873738500,79800,79800,79800,79800,0
|
||||
20250318,114700,873738500,79800,79800,79800,79800,0
|
||||
20250318,114600,873738500,79800,79800,79800,79800,0
|
||||
20250318,114500,873738500,79800,79800,79800,79800,0
|
||||
20250318,114400,873738500,79800,80300,80400,79700,526
|
||||
20250318,114300,831472500,80300,80300,80300,80300,0
|
||||
20250318,114200,831472500,80300,80300,80300,80300,0
|
||||
20250318,114100,831472500,80300,80300,80300,80300,0
|
||||
20250318,114000,831472500,80300,80300,80300,80300,0
|
||||
20250318,113900,831472500,80300,80300,80300,80300,0
|
||||
20250318,113800,831472500,80300,80300,80300,80300,0
|
||||
20250318,113700,831472500,80300,80300,80300,80300,0
|
||||
20250318,113600,831472500,80300,80300,80300,80300,0
|
||||
20250318,113500,831472500,80300,80400,80400,80300,154
|
||||
20250318,113400,819093300,80300,80300,80300,80300,0
|
||||
20250318,113300,819093300,80300,80300,80300,80300,0
|
||||
20250318,113200,819093300,80300,80300,80300,80300,0
|
||||
20250318,113100,819093300,80300,80300,80300,80300,0
|
||||
20250318,113000,819093300,80300,80300,80300,80300,0
|
||||
20250318,112900,819093300,80300,80300,80300,80300,0
|
||||
20250318,112800,819093300,80300,80300,80300,80300,0
|
||||
20250318,112700,819093300,80300,80300,80300,80300,0
|
||||
20250318,112600,819093300,80300,80300,80300,80300,1
|
||||
20250318,112500,819013000,79800,79800,79800,79800,0
|
||||
20250318,112400,819013000,79800,79800,79800,79800,0
|
||||
20250318,112300,819013000,79800,79800,79800,79800,0
|
||||
20250318,112200,819013000,79800,80000,80000,79800,588
|
||||
20250318,112100,771990600,79800,79800,79800,79800,0
|
||||
20250318,112000,771990600,79800,79800,79800,79800,0
|
||||
20250318,111900,771990600,79800,79800,79800,79800,1
|
||||
20250318,111800,771910800,79800,79800,79800,79800,0
|
||||
20250318,111700,771910800,79800,80300,80300,79800,278
|
||||
20250318,111600,749600200,80300,80300,80300,80300,0
|
||||
20250318,111500,749600200,80300,80300,80300,80300,0
|
||||
20250318,111400,749600200,80300,80400,80400,80300,15
|
||||
20250318,111300,748394700,80400,80400,80400,80400,0
|
||||
20250318,111200,748394700,80400,80400,80400,80400,5
|
||||
20250318,111100,747992700,80100,80100,80100,80100,0
|
||||
20250318,111000,747992700,80100,80100,80100,80100,0
|
||||
20250318,110900,747992700,80100,80100,80100,80100,0
|
||||
20250318,110800,747992700,80100,80100,80100,80100,0
|
||||
20250318,110700,747992700,80100,80100,80100,80100,0
|
||||
20250318,110600,747992700,80100,80100,80100,80100,0
|
||||
20250318,110500,747992700,80100,80300,80300,80100,116
|
||||
20250318,110400,738680500,80300,80300,80300,80300,4
|
||||
20250318,110300,738359300,80300,80300,80300,80300,0
|
||||
20250318,110200,738359300,80300,80300,80300,80300,97
|
||||
20250318,110100,730570200,80300,80300,80300,80300,7
|
||||
20250318,110000,730008100,80300,80300,80300,80300,3
|
||||
20250318,105900,729767200,80400,80400,80400,80400,0
|
||||
20250318,105800,729767200,80400,80400,80400,80400,0
|
||||
20250318,105700,729767200,80400,80400,80400,80400,0
|
||||
20250318,105600,729767200,80400,80400,80400,80400,0
|
||||
20250318,105500,729767200,80400,80300,80400,80300,49
|
||||
20250318,105400,725830600,79800,80200,80200,79800,588
|
||||
20250318,105300,678695500,80200,80700,80700,80200,257
|
||||
20250318,105200,657966600,80700,80700,80700,80700,2
|
||||
20250318,105100,657805200,80800,80700,80800,80700,26
|
||||
20250318,105000,655706800,80200,80200,80200,80200,0
|
||||
20250318,104900,655706800,80200,80200,80200,80200,0
|
||||
20250318,104800,655706800,80200,80200,80200,80200,0
|
||||
20250318,104700,655706800,80200,80200,80200,80200,0
|
||||
20250318,104600,655706800,80200,80200,80200,80200,0
|
||||
20250318,104500,655706800,80200,80200,80200,80200,0
|
||||
20250318,104400,655706800,80200,80200,80200,80200,0
|
||||
20250318,104300,655706800,80200,80200,80200,80200,0
|
||||
20250318,104200,655706800,80200,80200,80200,80200,0
|
||||
20250318,104100,655706800,80200,80700,80700,80200,242
|
||||
20250318,104000,636196900,80800,80800,80800,80800,0
|
||||
20250318,103900,636196900,80800,80800,80800,80800,0
|
||||
20250318,103800,636196900,80800,80700,80800,80700,8
|
||||
20250318,103700,635551000,80700,80700,80700,80700,59
|
||||
20250318,103600,630789700,80700,80700,80700,80700,0
|
||||
20250318,103500,630789700,80700,80700,80700,80700,15
|
||||
20250318,103400,629579200,80700,80700,80700,80700,3
|
||||
20250318,103300,629337100,80700,80700,80700,80700,2
|
||||
20250318,103200,629175700,80700,80700,80700,80700,1
|
||||
20250318,103100,629095000,80700,80700,80700,80700,1
|
||||
20250318,103000,629014300,80800,80700,80800,80700,13
|
||||
20250318,102900,627964000,80700,80700,80700,80700,10
|
||||
20250318,102800,627157000,80700,80700,80700,80700,20
|
||||
20250318,102700,625543000,80700,80700,80700,80700,51
|
||||
20250318,102600,621427300,80700,80700,80700,80700,15
|
||||
20250318,102500,620216800,80800,80800,80800,80800,0
|
||||
20250318,102400,620216800,80800,80800,80800,80800,0
|
||||
20250318,102300,620216800,80800,80700,80800,80700,64
|
||||
20250318,102200,615047800,80700,80700,80700,80700,0
|
||||
20250318,102100,615047800,80700,80700,80700,80700,29
|
||||
20250318,102000,612707500,80700,80700,80700,80700,0
|
||||
20250318,101900,612707500,80700,80600,80700,80100,283
|
||||
20250318,101800,589902100,80600,80500,80600,80500,52
|
||||
20250318,101700,585713400,80500,80800,80900,80400,313
|
||||
20250318,101600,560450400,80500,80400,80500,80400,311
|
||||
20250318,101500,535417400,80300,80300,80300,80300,34
|
||||
20250318,101400,532687200,80300,80200,80300,80200,103
|
||||
20250318,101300,524423900,79900,79900,79900,79900,1
|
||||
20250318,101200,524344000,80000,80000,80000,80000,0
|
||||
20250318,101100,524344000,80000,79900,80000,79900,29
|
||||
20250318,101000,522024100,79800,79800,79800,79800,0
|
||||
20250318,100900,522024100,79800,79800,79800,79800,0
|
||||
20250318,100800,522024100,79800,79800,79800,79800,0
|
||||
20250318,100700,522024100,79800,79800,79800,79800,22
|
||||
20250318,100600,520268500,79800,79900,79900,79800,32
|
||||
20250318,100500,517714600,79900,79900,79900,79900,0
|
||||
20250318,100400,517714600,79900,79900,79900,79900,0
|
||||
20250318,100300,517714600,79900,79900,79900,79900,0
|
||||
20250318,100200,517714600,79900,80000,80000,79800,391
|
||||
20250318,100100,486468900,80150,80150,80150,80150,0
|
||||
20250318,100000,486468900,80150,80150,80150,80150,1
|
||||
20250318,095900,486388750,80150,80150,80150,80150,1
|
||||
20250318,095800,486308600,80150,80150,80150,80150,40
|
||||
20250318,095700,483102600,80150,80150,80150,80150,7
|
||||
20250318,095600,482541550,80250,80250,80250,80250,0
|
||||
20250318,095500,482541550,80250,80250,80250,80250,1
|
||||
20250318,095400,482461300,80400,80400,80400,80400,0
|
||||
20250318,095300,482461300,80400,80500,80500,80400,40
|
||||
20250318,095200,479243000,80600,80400,80900,80400,1805
|
||||
20250318,095100,333920000,80300,80300,80300,80300,36
|
||||
20250318,095000,331029200,80300,80300,80300,80300,0
|
||||
20250318,094900,331029200,80300,80300,80300,80300,0
|
||||
20250318,094800,331029200,80300,80300,80300,80300,0
|
||||
20250318,094700,331029200,80300,79800,80300,79800,454
|
||||
20250318,094600,294712300,80000,80000,80000,80000,0
|
||||
20250318,094500,294712300,80000,80000,80000,80000,0
|
||||
20250318,094400,294712300,80000,80000,80000,80000,14
|
||||
20250318,094300,293592300,80000,80000,80000,80000,3
|
||||
20250318,094200,293352300,80000,80000,80000,80000,0
|
||||
20250318,094100,293352300,80000,80000,80000,80000,0
|
||||
20250318,094000,293352300,80000,80000,80000,80000,2
|
||||
20250318,093900,293192300,80300,80200,80300,80200,12
|
||||
20250318,093800,292229700,79900,80200,80200,79900,125
|
||||
20250318,093700,282238000,80400,80400,80400,80400,1
|
||||
20250318,093600,282157600,79800,79200,80000,79200,2315
|
||||
20250318,093500,97863300,79100,79100,79100,79100,155
|
||||
20250318,093400,85602800,79000,79000,79000,79000,0
|
||||
20250318,093300,85602800,79000,79000,79000,79000,40
|
||||
20250318,093200,82442800,79000,79000,79000,79000,10
|
||||
20250318,093100,81652800,79000,79000,79000,79000,2
|
||||
20250318,093000,81494800,79000,79000,79000,79000,1
|
||||
20250318,092900,81415800,78800,78800,78800,78800,1
|
||||
20250318,092800,81337000,78800,79000,79000,78800,69
|
||||
20250318,092700,75887600,79000,79000,79000,79000,1
|
||||
20250318,092600,75808600,78800,78800,78800,78800,0
|
||||
20250318,092500,75808600,78800,79000,79000,78800,9
|
||||
20250318,092400,75099200,78800,78800,78800,78800,15
|
||||
20250318,092300,73917200,78600,78600,78600,78600,0
|
||||
20250318,092200,73917200,78600,78600,78600,78600,0
|
||||
20250318,092100,73917200,78600,78600,78600,78600,0
|
||||
20250318,092000,73917200,78600,78600,78600,78600,0
|
||||
20250318,091900,73917200,78600,78600,78600,78600,0
|
||||
20250318,091800,73917200,78600,78600,78600,78600,101
|
||||
20250318,091700,65978600,78600,78600,78600,78600,1
|
||||
20250318,091600,65900000,78600,78700,78700,78600,11
|
||||
20250318,091500,65035300,78700,78700,78700,78700,20
|
||||
20250318,091400,63461300,79100,79100,79100,79100,0
|
||||
20250318,091300,63461300,79100,79100,79100,79100,0
|
||||
20250318,091200,63461300,79100,79100,79100,79100,0
|
||||
20250318,091100,63461300,79100,79100,79100,79100,10
|
||||
20250318,091000,62670300,79100,78900,79100,78900,184
|
||||
20250318,090900,48127600,78900,78800,78900,78800,160
|
||||
20250318,090800,35505100,78800,78800,78800,78800,1
|
||||
20250318,090700,35426300,78800,78800,78800,78800,1
|
||||
20250318,090600,35347500,78900,78900,78900,78900,0
|
||||
20250318,090500,35347500,78900,78900,78900,78900,0
|
||||
20250318,090400,35347500,78900,78900,78900,78900,94
|
||||
20250318,090300,27930900,79000,79000,79000,79000,79
|
||||
20250318,090200,21689900,79000,79000,79100,79000,93
|
||||
20250318,090100,14342800,78000,79000,79000,78000,101
|
||||
20250318,090000,6364800,78400,79000,79000,78400,81
|
||||
|
Reference in New Issue
Block a user