Update 2025-03-18 3772 candle_min
This commit is contained in:
615
026960/min/candle-20250318.csv
Normal file
615
026960/min/candle-20250318.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,191300,3038713825,26400,26400,26400,26400,1024
|
||||
20250318,191200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,191100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,191000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,190900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,190800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,190700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,190600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,190500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,190400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,190300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,190200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,190100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,190000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,185900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,185800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,185700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,185600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,185500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,185400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,185300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,185200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,185100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,185000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,184900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,184800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,184700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,184600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,184500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,184400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,184300,3038713825,26400,26400,26400,26400,1024
|
||||
20250318,184200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,184100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,184000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,183900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,183800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,183700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,183600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,183500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,183400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,183300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,183200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,183100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,183000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,182900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,182800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,182700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,182600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,182500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,182400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,182300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,182200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,182100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,182000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,181900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,181800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,181700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,181600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,181500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,181400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,181300,3038713825,26400,26400,26400,26400,1024
|
||||
20250318,181200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,181100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,181000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,180900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,180800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,180700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,180600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,180500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,180400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,180300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,180200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,180100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,180000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,175900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,175800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,175700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,175600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,175500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,175400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,175300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,175200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,175100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,175000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,174900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,174800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,174700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,174600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,174500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,174400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,174300,3038713825,26400,26400,26400,26400,1024
|
||||
20250318,174200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,174100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,174000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,173900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,173800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,173700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,173600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,173500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,173400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,173300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,173200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,173100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,173000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,172900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,172800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,172700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,172600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,172500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,172400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,172300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,172200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,172100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,172000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,171900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,171800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,171700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,171600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,171500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,171400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,171300,3038713825,26400,26400,26400,26400,1024
|
||||
20250318,171200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,171100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,171000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,170900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,170800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,170700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,170600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,170500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,170400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,170300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,170200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,170100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,170000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,165900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,165800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,165700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,165600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,165500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,165400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,165300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,165200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,165100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,165000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,164900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,164800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,164700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,164600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,164500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,164400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,164300,3038713825,26400,26400,26400,26400,1024
|
||||
20250318,164200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,164100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,164000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,163900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,163800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,163700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,163600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,163500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,163400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,163300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,163200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,163100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,163000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,162900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,162800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,162700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,162600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,162500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,162400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,162300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,162200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,162100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,162000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,161900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,161800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,161700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,161600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,161500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,161400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,161300,3038713825,26400,26400,26400,26400,1024
|
||||
20250318,161200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,161100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,161000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,160900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,160800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,160700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,160600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,160500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,160400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,160300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,160200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,160100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,160000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,155900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,155800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,155700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,155600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,155500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,155400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,155300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,155200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,155100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,155000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,154900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,154800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,154700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,154600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,154500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,154400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,154300,3038713825,26400,26400,26400,26400,1024
|
||||
20250318,154200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,154100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,154000,3038713825,26400,26400,26400,26400,0
|
||||
20250318,153900,3038713825,26400,26400,26400,26400,0
|
||||
20250318,153800,3038713825,26400,26400,26400,26400,0
|
||||
20250318,153700,3038713825,26400,26400,26400,26400,0
|
||||
20250318,153600,3038713825,26400,26400,26400,26400,0
|
||||
20250318,153500,3038713825,26400,26400,26400,26400,0
|
||||
20250318,153400,3038713825,26400,26400,26400,26400,0
|
||||
20250318,153300,3038713825,26400,26400,26400,26400,0
|
||||
20250318,153200,3038713825,26400,26400,26400,26400,0
|
||||
20250318,153100,3038713825,26400,26400,26400,26400,0
|
||||
20250318,153000,3038713825,26400,26400,26400,26400,1024
|
||||
20250318,152900,3011680225,26450,26450,26450,26450,0
|
||||
20250318,152800,3011680225,26450,26450,26450,26450,0
|
||||
20250318,152700,3011680225,26450,26450,26450,26450,0
|
||||
20250318,152600,3011680225,26450,26450,26450,26450,0
|
||||
20250318,152500,3011680225,26450,26450,26450,26450,0
|
||||
20250318,152400,3011680225,26450,26450,26450,26450,0
|
||||
20250318,152300,3011680225,26450,26450,26450,26450,0
|
||||
20250318,152200,3011680225,26450,26450,26450,26450,0
|
||||
20250318,152100,3011680225,26450,26450,26450,26450,0
|
||||
20250318,152000,3011680225,26450,26450,26450,26450,0
|
||||
20250318,151900,3011680225,26450,26400,26450,26400,85
|
||||
20250318,151800,3009435725,26450,26400,26450,26400,54
|
||||
20250318,151700,3008009550,26400,26400,26400,26400,61
|
||||
20250318,151600,3006399150,26450,26450,26450,26450,152
|
||||
20250318,151500,3002378750,26500,26500,26500,26450,542
|
||||
20250318,151400,2988020000,26500,26400,26500,26400,670
|
||||
20250318,151300,2970288000,26400,26450,26450,26400,588
|
||||
20250318,151200,2954742050,26400,26400,26400,26400,51
|
||||
20250318,151100,2953395650,26450,26400,26450,26350,953
|
||||
20250318,151000,2928235850,26350,26350,26400,26350,7
|
||||
20250318,150900,2928051200,26350,26350,26350,26350,2
|
||||
20250318,150800,2927998500,26350,26350,26450,26350,127
|
||||
20250318,150700,2924644725,26350,26350,26350,26350,59
|
||||
20250318,150600,2923090075,26350,26350,26350,26350,6
|
||||
20250318,150500,2922931975,26350,26350,26350,26350,58
|
||||
20250318,150400,2921403675,26350,26350,26350,26350,102
|
||||
20250318,150300,2918715975,26450,26450,26450,26400,449
|
||||
20250318,150200,2906845425,26400,26400,26400,26400,183
|
||||
20250318,150100,2902014225,26400,26400,26400,26400,2
|
||||
20250318,150000,2901961425,26350,26400,26400,26350,2
|
||||
20250318,145900,2901908675,26400,26400,26400,26400,27
|
||||
20250318,145800,2901195875,26400,26375,26400,26375,5
|
||||
20250318,145700,2901063900,26400,26400,26400,26400,801
|
||||
20250318,145600,2879917500,26400,26450,26450,26400,31
|
||||
20250318,145500,2879097850,26400,26450,26450,26400,71
|
||||
20250318,145400,2877223250,26450,26450,26450,26450,23
|
||||
20250318,145300,2876614900,26450,26400,26450,26400,53
|
||||
20250318,145200,2875215450,26400,26400,26400,26400,23
|
||||
20250318,145100,2874608250,26400,26400,26400,26400,11
|
||||
20250318,145000,2874317850,26350,26400,26400,26350,147
|
||||
20250318,144900,2870441500,26300,26300,26300,26300,0
|
||||
20250318,144800,2870441500,26300,26300,26300,26300,0
|
||||
20250318,144700,2870441500,26300,26350,26400,26275,637
|
||||
20250318,144600,2853675375,26400,26400,26400,26400,5
|
||||
20250318,144500,2853543375,26350,26400,26400,26350,209
|
||||
20250318,144400,2848025925,26400,26400,26400,26400,27
|
||||
20250318,144300,2847313125,26400,26350,26400,26350,131
|
||||
20250318,144200,2843860025,26400,26400,26400,26400,4
|
||||
20250318,144100,2843754425,26350,26350,26350,26350,106
|
||||
20250318,144000,2840961325,26350,26350,26350,26350,6
|
||||
20250318,143900,2840803225,26350,26400,26400,26350,41
|
||||
20250318,143800,2839721975,26400,26375,26400,26375,5
|
||||
20250318,143700,2839590000,26400,26400,26400,26400,6
|
||||
20250318,143600,2839431600,26400,26400,26400,26400,21
|
||||
20250318,143500,2838877200,26400,26350,26400,26350,471
|
||||
20250318,143400,2826456750,26400,26400,26400,26400,0
|
||||
20250318,143300,2826456750,26400,26400,26400,26350,33
|
||||
20250318,143200,2825585600,26400,26350,26400,26350,179
|
||||
20250318,143100,2820868750,26350,26350,26350,26350,1
|
||||
20250318,143000,2820842400,26400,26350,26400,26350,35
|
||||
20250318,142900,2819918500,26400,26325,26400,26325,31
|
||||
20250318,142800,2819100975,26350,26350,26350,26350,0
|
||||
20250318,142700,2819100975,26350,26350,26400,26300,97
|
||||
20250318,142600,2816547075,26350,26350,26350,26350,0
|
||||
20250318,142500,2816547075,26350,26350,26350,26350,0
|
||||
20250318,142400,2816547075,26350,26250,26350,26250,69
|
||||
20250318,142300,2814733425,26300,26300,26350,26300,370
|
||||
20250318,142200,2804992175,26300,26300,26300,26250,56
|
||||
20250318,142100,2803521625,26250,26250,26300,26200,132
|
||||
20250318,142000,2800057975,26250,26300,26300,26250,46
|
||||
20250318,141900,2798850425,26300,26350,26350,26250,152
|
||||
20250318,141800,2794850925,26250,26250,26350,26250,325
|
||||
20250318,141700,2786307475,26300,26200,26300,26200,47
|
||||
20250318,141600,2785075875,26200,26300,26300,26200,384
|
||||
20250318,141500,2774988375,26250,26200,26250,26200,133
|
||||
20250318,141400,2771503525,26300,26300,26300,26250,116
|
||||
20250318,141300,2768457475,26300,26300,26350,26250,123
|
||||
20250318,141200,2765226075,26200,26200,26300,26200,122
|
||||
20250318,141100,2762026275,26200,26350,26350,26200,130
|
||||
20250318,141000,2758617175,26200,26250,26350,26200,113
|
||||
20250318,140900,2755650725,26350,26200,26350,26200,114
|
||||
20250318,140800,2752661175,26350,26300,26350,26250,64
|
||||
20250318,140700,2750979550,26300,26250,26300,26250,123
|
||||
20250318,140600,2747749150,26300,26250,26300,26250,110
|
||||
20250318,140500,2744860600,26250,26250,26300,26250,69
|
||||
20250318,140400,2743048600,26300,26350,26350,26250,134
|
||||
20250318,140300,2739526100,26300,26250,26350,26250,96
|
||||
20250318,140200,2737003300,26300,26300,26350,26250,62
|
||||
20250318,140100,2735374150,26300,26350,26350,26250,122
|
||||
20250318,140000,2732166100,26350,26300,26350,26250,345
|
||||
20250318,135900,2723082500,26350,26275,26350,26250,295
|
||||
20250318,135800,2715336425,26250,26250,26350,26250,148
|
||||
20250318,135700,2711447925,26300,26250,26300,26200,1825
|
||||
20250318,135600,2663544075,26250,26325,26350,26250,60
|
||||
20250318,135500,2661965250,26350,26375,26375,26350,75
|
||||
20250318,135400,2659988450,26350,26325,26400,26300,228
|
||||
20250318,135300,2653981500,26250,26350,26350,26250,277
|
||||
20250318,135200,2646684850,26250,26300,26350,26250,605
|
||||
20250318,135100,2630774850,26350,26300,26350,26300,131
|
||||
20250318,135000,2627328450,26400,26400,26400,26350,77
|
||||
20250318,134900,2625297800,26350,26350,26400,26350,96
|
||||
20250318,134800,2622767925,26350,26350,26400,26350,110
|
||||
20250318,134700,2619868375,26400,26400,26400,26350,80
|
||||
20250318,134600,2617758575,26350,26400,26400,26350,57
|
||||
20250318,134500,2616256125,26400,26350,26450,26350,119
|
||||
20250318,134400,2613115975,26400,26400,26400,26350,111
|
||||
20250318,134300,2610189075,26400,26350,26400,26350,108
|
||||
20250318,134200,2607342525,26350,26350,26400,26350,96
|
||||
20250318,134100,2604812625,26400,26350,26400,26350,70
|
||||
20250318,134000,2602966875,26350,26350,26400,26350,102
|
||||
20250318,133900,2600278950,26350,26450,26450,26350,141
|
||||
20250318,133800,2596557950,26450,26400,26450,26400,129
|
||||
20250318,133700,2593152050,26400,26400,26450,26350,508
|
||||
20250318,133600,2579738500,26300,26400,26400,26300,114
|
||||
20250318,133500,2576737900,26200,26350,26500,26150,1611
|
||||
20250318,133400,2534459000,26350,26350,26350,26350,89
|
||||
20250318,133300,2532113850,26350,26350,26500,26350,131
|
||||
20250318,133200,2528658100,26400,26350,26500,26350,48
|
||||
20250318,133100,2527391800,26350,26450,26500,26350,200
|
||||
20250318,133000,2522107200,26450,26350,26450,26350,115
|
||||
20250318,132900,2519075575,26400,26350,26400,26350,65
|
||||
20250318,132800,2517361825,26300,26500,26500,26300,640
|
||||
20250318,132700,2500463525,26350,26350,26400,26300,147
|
||||
20250318,132600,2496589025,26350,26450,26450,26300,834
|
||||
20250318,132500,2474602575,26550,26400,26550,26400,46
|
||||
20250318,132400,2473388025,26550,26550,26550,26450,79
|
||||
20250318,132300,2471294675,26500,26500,26500,26500,150
|
||||
20250318,132200,2467319675,26550,26550,26550,26500,16
|
||||
20250318,132100,2466894975,26550,26550,26600,26550,409
|
||||
20250318,132000,2456035825,26575,26575,26575,26575,9
|
||||
20250318,131900,2455796650,26575,26650,26650,26575,328
|
||||
20250318,131800,2447070675,26600,26550,26600,26550,240
|
||||
20250318,131700,2440691675,26550,26550,26550,26550,5
|
||||
20250318,131600,2440558925,26550,26600,26600,26450,35
|
||||
20250318,131500,2439629975,26550,26600,26600,26400,3078
|
||||
20250318,131400,2358075625,26650,26600,26650,26600,5
|
||||
20250318,131300,2357942425,26650,26600,26650,26500,3355
|
||||
20250318,131200,2268945825,26650,26650,26650,26650,102
|
||||
20250318,131100,2266227525,26600,26600,26600,26600,1
|
||||
20250318,131000,2266200925,26650,26600,26650,26575,118
|
||||
20250318,130900,2263061250,26600,26550,26600,26550,284
|
||||
20250318,130800,2255508350,26550,26600,26600,26550,104
|
||||
20250318,130700,2252746950,26600,26600,26600,26600,27
|
||||
20250318,130600,2252028750,26600,26600,26600,26600,6
|
||||
20250318,130500,2251869150,26550,26550,26550,26550,1
|
||||
20250318,130400,2251842600,26600,26600,26600,26600,80
|
||||
20250318,130300,2249714600,26600,26600,26600,26550,49
|
||||
20250318,130200,2248411250,26600,26650,26650,26600,45
|
||||
20250318,130100,2247214150,26650,26600,26650,26600,161
|
||||
20250318,130000,2242928800,26600,26550,26600,26550,164
|
||||
20250318,125900,2238566650,26600,26600,26600,26600,156
|
||||
20250318,125800,2234417050,26550,26600,26600,26550,77
|
||||
20250318,125700,2232370100,26600,26550,26600,26550,531
|
||||
20250318,125600,2218266400,26600,26600,26600,26550,129
|
||||
20250318,125500,2214838450,26600,26600,26650,26600,496
|
||||
20250318,125400,2201644650,26600,26600,26600,26600,5
|
||||
20250318,125300,2201511650,26650,26650,26650,26650,33
|
||||
20250318,125200,2200632200,26650,26600,26650,26600,38
|
||||
20250318,125100,2199619750,26650,26600,26650,26600,18
|
||||
20250318,125000,2199140750,26650,26650,26650,26650,29
|
||||
20250318,124900,2198367900,26600,26600,26600,26600,6
|
||||
20250318,124800,2198208300,26650,26600,26650,26600,9
|
||||
20250318,124700,2197968650,26650,26600,26650,26600,86
|
||||
20250318,124600,2195678500,26600,26600,26600,26600,5
|
||||
20250318,124500,2195545500,26600,26600,26650,26600,110
|
||||
20250318,124400,2192619250,26650,26600,26650,26600,62
|
||||
20250318,124300,2190967250,26600,26600,26650,26600,65
|
||||
20250318,124200,2189237950,26650,26600,26650,26600,8
|
||||
20250318,124100,2189024950,26650,26600,26650,26600,21
|
||||
20250318,124000,2188465400,26600,26650,26650,26600,171
|
||||
20250318,123900,2183908550,26650,26600,26650,26600,29
|
||||
20250318,123800,2183135950,26600,26600,26600,26600,1
|
||||
20250318,123700,2183109350,26600,26650,26650,26600,9
|
||||
20250318,123600,2182869700,26600,26600,26650,26600,64
|
||||
20250318,123500,2181166350,26650,26650,26650,26650,5
|
||||
20250318,123400,2181033100,26600,26650,26650,26600,68
|
||||
20250318,123300,2179223950,26650,26600,26650,26600,254
|
||||
20250318,123200,2172463700,26650,26650,26650,26650,6
|
||||
20250318,123100,2172303800,26600,26600,26600,26600,4
|
||||
20250318,123000,2172197400,26650,26600,26650,26600,113
|
||||
20250318,122900,2169186250,26650,26600,26650,26600,11
|
||||
20250318,122800,2168893375,26600,26600,26600,26600,4
|
||||
20250318,122700,2168786975,26600,26600,26650,26600,59
|
||||
20250318,122600,2167216375,26650,26650,26650,26650,4
|
||||
20250318,122500,2167109775,26600,26600,26600,26600,6
|
||||
20250318,122400,2166950175,26650,26600,26650,26600,29
|
||||
20250318,122300,2166177525,26700,26650,26700,26650,74
|
||||
20250318,122200,2164204075,26650,26650,26650,26600,29
|
||||
20250318,122100,2163431425,26700,26600,26700,26600,106
|
||||
20250318,122000,2160607625,26650,26650,26650,26650,0
|
||||
20250318,121900,2160607625,26650,26650,26700,26650,24
|
||||
20250318,121800,2159967825,26650,26650,26650,26650,6
|
||||
20250318,121700,2159807925,26650,26650,26650,26650,3
|
||||
20250318,121600,2159727975,26650,26650,26700,26650,35
|
||||
20250318,121500,2158794075,26600,26600,26600,26600,4
|
||||
20250318,121400,2158687675,26700,26650,26700,26650,121
|
||||
20250318,121300,2155461375,26650,26650,26650,26650,25
|
||||
20250318,121200,2154795125,26650,26650,26650,26650,358
|
||||
20250318,121100,2145254425,26650,26700,26700,26650,58
|
||||
20250318,121000,2143705875,26700,26700,26700,26650,39
|
||||
20250318,120900,2142664775,26700,26600,26700,26600,436
|
||||
20250318,120800,2131035375,26600,26650,26650,26600,6
|
||||
20250318,120700,2130875525,26650,26650,26650,26600,25
|
||||
20250318,120600,2130209525,26650,26600,26650,26600,10
|
||||
20250318,120500,2129943275,26650,26650,26650,26650,100
|
||||
20250318,120400,2127278275,26650,26600,26650,26600,44
|
||||
20250318,120300,2126105875,26600,26600,26650,26600,10
|
||||
20250318,120200,2125839675,26650,26650,26650,26650,0
|
||||
20250318,120100,2125839675,26650,26600,26650,26600,269
|
||||
20250318,120000,2118671275,26600,26600,26650,26600,9
|
||||
20250318,115900,2118431675,26600,26600,26650,26600,29
|
||||
20250318,115800,2117659275,26600,26600,26650,26600,65
|
||||
20250318,115700,2115929975,26600,26600,26650,26600,310
|
||||
20250318,115600,2107668975,26650,26600,26650,26600,34
|
||||
20250318,115500,2106763125,26600,26650,26650,26600,13
|
||||
20250318,115400,2106417025,26600,26600,26600,26600,64
|
||||
20250318,115300,2104714625,26600,26600,26650,26600,129
|
||||
20250318,115200,2101282025,26600,26650,26650,26600,13
|
||||
20250318,115100,2100935925,26600,26600,26600,26600,6
|
||||
20250318,115000,2100776325,26600,26600,26650,26550,39
|
||||
20250318,114900,2099738175,26550,26600,26650,26550,71
|
||||
20250318,114800,2097852525,26650,26600,26650,26600,7
|
||||
20250318,114700,2097666025,26650,26600,26650,26600,28
|
||||
20250318,114600,2096919925,26550,26650,26650,26550,1010
|
||||
20250318,114500,2070044925,26600,26650,26650,26600,7
|
||||
20250318,114400,2069858475,26650,26650,26650,26600,831
|
||||
20250318,114300,2047750125,26600,26600,26600,26600,0
|
||||
20250318,114200,2047750125,26600,26600,26600,26600,0
|
||||
20250318,114100,2047750125,26600,26600,26600,26600,0
|
||||
20250318,114000,2047750125,26600,26600,26600,26600,0
|
||||
20250318,113900,2047750125,26600,26600,26600,26600,0
|
||||
20250318,113800,2047750125,26600,26600,26600,26600,0
|
||||
20250318,113700,2047750125,26600,26600,26600,26600,0
|
||||
20250318,113600,2047750125,26600,26700,26700,26600,76
|
||||
20250318,113500,2045726525,26600,26600,26650,26600,12
|
||||
20250318,113400,2045407125,26600,26600,26650,26600,57
|
||||
20250318,113300,2043890675,26600,26600,26700,26600,22
|
||||
20250318,113200,2043303475,26600,26600,26650,26600,10
|
||||
20250318,113100,2043037225,26600,26650,26650,26600,12
|
||||
20250318,113000,2042717725,26600,26600,26700,26600,37
|
||||
20250318,112900,2041731125,26600,26650,26650,26600,49
|
||||
20250318,112800,2040425425,26650,26650,26650,26650,179
|
||||
20250318,112700,2035655075,26650,26650,26700,26650,32
|
||||
20250318,112600,2034800975,26650,26650,26700,26650,16
|
||||
20250318,112500,2034374325,26650,26650,26650,26650,47
|
||||
20250318,112400,2033121775,26700,26650,26700,26650,68
|
||||
20250318,112300,2031308325,26650,26650,26700,26650,56
|
||||
20250318,112200,2029813425,26700,26650,26700,26650,8
|
||||
20250318,112100,2029600025,26700,26700,26700,26600,76
|
||||
20250318,112000,2027573175,26650,26650,26650,26650,21
|
||||
20250318,111900,2027013525,26650,26650,26700,26650,25
|
||||
20250318,111800,2026347025,26600,26650,26650,26600,11
|
||||
20250318,111700,2026054125,26600,26600,26650,26600,9
|
||||
20250318,111600,2025814675,26600,26650,26700,26600,218
|
||||
20250318,111500,2020004825,26600,26600,26600,26600,148
|
||||
20250318,111400,2016068025,26600,26600,26650,26600,12
|
||||
20250318,111300,2015748575,26600,26650,26650,26600,78
|
||||
20250318,111200,2013670325,26600,26600,26650,26600,5
|
||||
20250318,111100,2013537275,26650,26650,26650,26650,7
|
||||
20250318,111000,2013350725,26650,26650,26700,26650,31
|
||||
20250318,110900,2012523325,26700,26650,26700,26650,11
|
||||
20250318,110800,2012229975,26650,26650,26700,26650,24
|
||||
20250318,110700,2011589725,26650,26650,26700,26650,25
|
||||
20250318,110600,2010922325,26650,26600,26650,26600,43
|
||||
20250318,110500,2009778175,26600,26650,26650,26600,14
|
||||
20250318,110400,2009405475,26700,26675,26700,26600,1094
|
||||
20250318,110300,1980273400,26650,26650,26700,26650,10
|
||||
20250318,110200,1980006700,26650,26650,26700,26650,485
|
||||
20250318,110100,1967076000,26750,26650,26750,26650,279
|
||||
20250318,110000,1959622650,26650,26700,26750,26650,152
|
||||
20250318,105900,1955566650,26650,26650,26700,26650,1406
|
||||
20250318,105800,1918091750,26600,26600,26650,26600,12
|
||||
20250318,105700,1917772250,26600,26650,26650,26600,13
|
||||
20250318,105600,1917426250,26600,26600,26650,26600,68
|
||||
20250318,105500,1915616550,26650,26650,26650,26600,391
|
||||
20250318,105400,1905196750,26600,26600,26600,26600,49
|
||||
20250318,105300,1903893350,26600,26600,26650,26600,34
|
||||
20250318,105200,1902987500,26600,26600,26600,26600,529
|
||||
20250318,105100,1888916100,26600,26600,26600,26550,14
|
||||
20250318,105000,1888543850,26550,26550,26600,26550,33
|
||||
20250318,104900,1887666350,26550,26550,26550,26550,141
|
||||
20250318,104800,1883922800,26550,26550,26600,26550,12
|
||||
20250318,104700,1883603900,26550,26600,26600,26550,517
|
||||
20250318,104600,1869854700,26650,26650,26650,26650,402
|
||||
20250318,104500,1859141400,26650,26650,26700,26650,84
|
||||
20250318,104400,1856902550,26650,26700,26750,26650,292
|
||||
20250318,104300,1849106200,26700,26700,26700,26700,152
|
||||
20250318,104200,1845047800,26700,26700,26750,26700,39
|
||||
20250318,104100,1844006200,26750,26750,26800,26750,392
|
||||
20250318,104000,1833503400,26800,26750,26800,26750,58
|
||||
20250318,103900,1831951700,26750,26750,26800,26750,247
|
||||
20250318,103800,1825342250,26750,26750,26750,26750,164
|
||||
20250318,103700,1820955250,26700,26750,26750,26700,6
|
||||
20250318,103600,1820794800,26700,26700,26750,26700,79
|
||||
20250318,103500,1818684550,26750,26750,26750,26700,350
|
||||
20250318,103400,1809323000,26750,26800,26850,26750,544
|
||||
20250318,103300,1794744100,26800,26800,26850,26800,25
|
||||
20250318,103200,1794073200,26800,26800,26900,26800,82
|
||||
20250318,103100,1791871200,26800,26850,26850,26800,219
|
||||
20250318,103000,1785998850,26850,26800,26850,26800,300
|
||||
20250318,102900,1777949150,26850,26850,26900,26800,117
|
||||
20250318,102800,1774807450,26850,26900,26900,26850,385
|
||||
20250318,102700,1764452050,26900,26900,26900,26800,318
|
||||
20250318,102600,1755909800,26850,26900,26900,26850,282
|
||||
20250318,102500,1748324850,26900,26900,26950,26900,165
|
||||
20250318,102400,1743886300,26950,26950,26950,26900,1853
|
||||
20250318,102300,1693960700,26900,26950,26950,26900,666
|
||||
20250318,102200,1676039300,26900,26950,26950,26900,135
|
||||
20250318,102100,1672407200,26900,26950,26950,26900,624
|
||||
20250318,102000,1655593475,26950,26850,26950,26800,1362
|
||||
20250318,101900,1618955125,26900,26800,26900,26750,2698
|
||||
20250318,101800,1546519025,26800,26750,26850,26750,862
|
||||
20250318,101700,1523410525,26800,26700,26850,26700,939
|
||||
20250318,101600,1498246725,26700,26700,26750,26700,105
|
||||
20250318,101500,1495438675,26700,26750,26800,26700,438
|
||||
20250318,101400,1483721650,26775,26800,26800,26750,69
|
||||
20250318,101300,1481874150,26750,26750,26800,26750,208
|
||||
20250318,101200,1476304350,26750,26750,26775,26750,81
|
||||
20250318,101100,1474137100,26750,26800,26800,26750,150
|
||||
20250318,101000,1470121550,26800,26800,26800,26750,403
|
||||
20250318,100900,1459333200,26800,26800,26850,26750,124
|
||||
20250318,100800,1456012850,26850,26750,26850,26750,106
|
||||
20250318,100700,1453170900,26800,26800,26800,26750,146
|
||||
20250318,100600,1449261100,26800,26750,26850,26750,138
|
||||
20250318,100500,1445560200,26850,26850,26850,26750,299
|
||||
20250318,100400,1437545050,26800,26850,26850,26800,98
|
||||
20250318,100300,1434914300,26850,26700,26850,26700,458
|
||||
20250318,100200,1422632250,26700,26750,26800,26700,161
|
||||
20250318,100100,1418320450,26700,26850,26850,26600,841
|
||||
20250318,100000,1395884650,26750,26700,26850,26700,588
|
||||
20250318,095900,1380132700,26700,26650,26750,26650,1609
|
||||
20250318,095800,1337199800,26650,26600,26650,26600,860
|
||||
20250318,095700,1314289925,26650,26900,26900,26650,804
|
||||
20250318,095600,1292798925,26900,26850,26950,26750,2674
|
||||
20250318,095500,1220964075,26900,26750,26900,26700,2374
|
||||
20250318,095400,1157303475,26750,26650,26900,26550,5242
|
||||
20250318,095300,1017156975,26700,26450,26700,26450,2321
|
||||
20250318,095200,955379825,26550,26450,26600,26450,2303
|
||||
20250318,095100,894239875,26500,26500,26550,26450,662
|
||||
20250318,095000,876694675,26500,26500,26550,26500,201
|
||||
20250318,094900,871366775,26500,26550,26550,26450,1479
|
||||
20250318,094800,832160375,26550,26500,26550,26500,180
|
||||
20250318,094700,827386625,26500,26450,26550,26400,1055
|
||||
20250318,094600,799452175,26400,26500,26500,26400,669
|
||||
20250318,094500,781773675,26450,26550,26550,26400,17
|
||||
20250318,094400,781323975,26550,26400,26550,26400,2220
|
||||
20250318,094300,722495175,26500,26350,26500,26300,812
|
||||
20250318,094200,701045625,26350,26350,26400,26350,97
|
||||
20250318,094100,698489450,26450,26400,26450,26350,117
|
||||
20250318,094000,695397500,26400,26400,26400,26350,97
|
||||
20250318,093900,692837300,26400,26450,26450,26400,177
|
||||
20250318,093800,688163600,26400,26500,26500,26400,756
|
||||
20250318,093700,668175200,26500,26500,26500,26400,3011
|
||||
20250318,093600,588429250,26450,26450,26500,26450,280
|
||||
20250318,093500,581022000,26450,26400,26500,26400,1949
|
||||
20250318,093400,529417300,26400,26350,26450,26350,578
|
||||
20250318,093300,514153600,26350,26300,26350,26300,788
|
||||
20250318,093200,493390150,26350,26100,26450,26100,5630
|
||||
20250318,093100,345867450,26100,25950,26100,25950,189
|
||||
20250318,093000,340939050,26050,26050,26050,25950,1029
|
||||
20250318,092900,314165200,26050,26000,26100,26000,344
|
||||
20250318,092800,305203350,26050,26050,26050,26000,20
|
||||
20250318,092700,304682600,26000,26000,26050,26000,28
|
||||
20250318,092600,303953450,26050,26100,26100,26000,95
|
||||
20250318,092500,301476550,26050,26000,26050,26000,266
|
||||
20250318,092400,294549100,26050,26000,26050,26000,226
|
||||
20250318,092300,288668150,26000,26000,26000,26000,7
|
||||
20250318,092200,288486150,26000,26000,26050,26000,61
|
||||
20250318,092100,286897800,26050,26000,26050,26000,55
|
||||
20250318,092000,285467000,26050,26000,26050,26000,590
|
||||
20250318,091900,270097550,26000,25950,26050,25950,393
|
||||
20250318,091800,259879950,25950,25950,25950,25950,8
|
||||
20250318,091700,259672350,25950,26000,26000,25950,710
|
||||
20250318,091600,241221100,26000,25950,26050,25950,928
|
||||
20250318,091500,217106650,25950,25950,25950,25950,1
|
||||
20250318,091400,217080700,25900,26050,26050,25900,1534
|
||||
20250318,091300,177198200,26050,26050,26050,26000,484
|
||||
20250318,091200,164596200,26000,26050,26050,26000,47
|
||||
20250318,091100,163373850,26050,26100,26100,26000,606
|
||||
20250318,091000,147561050,26050,26050,26075,26050,145
|
||||
20250318,090900,143783500,26050,26000,26050,26000,355
|
||||
20250318,090800,134551150,26000,26050,26050,26000,209
|
||||
20250318,090700,129112700,26100,26050,26150,26050,1002
|
||||
20250318,090600,102982850,25950,25950,26000,25950,403
|
||||
20250318,090500,92505550,25950,25850,25950,25850,244
|
||||
20250318,090400,86187650,26000,25850,26000,25850,247
|
||||
20250318,090300,79790000,25850,25950,25950,25800,514
|
||||
20250318,090200,66479900,26050,26000,26050,25950,459
|
||||
20250318,090100,54548350,26000,25950,26000,25950,207
|
||||
20250318,090000,49171700,25950,25950,26000,25900,1895
|
||||
|
Reference in New Issue
Block a user