Update 2025-03-18 3772 candle_min
This commit is contained in:
623
035760/min/candle-20250318.csv
Normal file
623
035760/min/candle-20250318.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,192100,2058725300,54500,54500,54500,54500,2980
|
||||
20250318,192000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,191900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,191800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,191700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,191600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,191500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,191400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,191300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,191200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,191100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,191000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,190900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,190800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,190700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,190600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,190500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,190400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,190300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,190200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,190100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,190000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,185900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,185800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,185700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,185600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,185500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,185400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,185300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,185200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,185100,2058725300,54500,54500,54500,54500,2980
|
||||
20250318,185000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,184900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,184800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,184700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,184600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,184500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,184400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,184300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,184200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,184100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,184000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,183900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,183800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,183700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,183600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,183500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,183400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,183300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,183200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,183100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,183000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,182900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,182800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,182700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,182600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,182500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,182400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,182300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,182200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,182100,2058725300,54500,54500,54500,54500,2980
|
||||
20250318,182000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,181900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,181800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,181700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,181600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,181500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,181400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,181300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,181200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,181100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,181000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,180900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,180800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,180700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,180600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,180500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,180400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,180300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,180200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,180100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,180000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,175900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,175800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,175700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,175600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,175500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,175400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,175300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,175200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,175100,2058725300,54500,54500,54500,54500,2980
|
||||
20250318,175000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,174900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,174800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,174700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,174600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,174500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,174400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,174300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,174200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,174100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,174000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,173900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,173800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,173700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,173600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,173500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,173400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,173300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,173200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,173100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,173000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,172900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,172800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,172700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,172600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,172500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,172400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,172300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,172200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,172100,2058725300,54500,54500,54500,54500,2980
|
||||
20250318,172000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,171900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,171800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,171700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,171600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,171500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,171400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,171300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,171200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,171100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,171000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,170900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,170800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,170700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,170600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,170500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,170400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,170300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,170200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,170100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,170000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,165900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,165800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,165700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,165600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,165500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,165400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,165300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,165200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,165100,2058725300,54500,54500,54500,54500,2980
|
||||
20250318,165000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,164900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,164800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,164700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,164600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,164500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,164400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,164300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,164200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,164100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,164000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,163900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,163800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,163700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,163600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,163500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,163400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,163300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,163200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,163100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,163000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,162900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,162800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,162700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,162600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,162500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,162400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,162300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,162200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,162100,2058725300,54500,54500,54500,54500,2980
|
||||
20250318,162000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,161900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,161800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,161700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,161600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,161500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,161400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,161300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,161200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,161100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,161000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,160900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,160800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,160700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,160600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,160500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,160400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,160300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,160200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,160100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,160000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,155900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,155800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,155700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,155600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,155500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,155400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,155300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,155200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,155100,2058725300,54500,54500,54500,54500,2980
|
||||
20250318,155000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,154900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,154800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,154700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,154600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,154500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,154400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,154300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,154200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,154100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,154000,2058725300,54500,54500,54500,54500,0
|
||||
20250318,153900,2058725300,54500,54500,54500,54500,0
|
||||
20250318,153800,2058725300,54500,54500,54500,54500,0
|
||||
20250318,153700,2058725300,54500,54500,54500,54500,0
|
||||
20250318,153600,2058725300,54500,54500,54500,54500,0
|
||||
20250318,153500,2058725300,54500,54500,54500,54500,0
|
||||
20250318,153400,2058725300,54500,54500,54500,54500,0
|
||||
20250318,153300,2058725300,54500,54500,54500,54500,0
|
||||
20250318,153200,2058725300,54500,54500,54500,54500,0
|
||||
20250318,153100,2058725300,54500,54500,54500,54500,0
|
||||
20250318,153000,2058725300,54500,54500,54500,54500,2980
|
||||
20250318,152900,1896315300,54800,54800,54800,54800,0
|
||||
20250318,152800,1896315300,54800,54800,54800,54800,0
|
||||
20250318,152700,1896315300,54800,54800,54800,54800,0
|
||||
20250318,152600,1896315300,54800,54800,54800,54800,0
|
||||
20250318,152500,1896315300,54800,54800,54800,54800,0
|
||||
20250318,152400,1896315300,54800,54800,54800,54800,0
|
||||
20250318,152300,1896315300,54800,54800,54800,54800,0
|
||||
20250318,152200,1896315300,54800,54800,54800,54800,0
|
||||
20250318,152100,1896315300,54800,54800,54800,54800,0
|
||||
20250318,152000,1896315300,54800,54800,54800,54800,0
|
||||
20250318,151900,1896315300,54800,54600,54800,54600,101
|
||||
20250318,151800,1890796300,54600,54900,54900,54600,99
|
||||
20250318,151700,1885386300,54800,54800,54800,54800,419
|
||||
20250318,151600,1862425100,54800,54700,54800,54700,233
|
||||
20250318,151500,1849679900,54700,54700,54700,54650,31
|
||||
20250318,151400,1847984350,54700,54700,54700,54700,180
|
||||
20250318,151300,1838138350,54700,54700,54700,54650,24
|
||||
20250318,151200,1836825600,54700,54700,54700,54700,133
|
||||
20250318,151100,1829550500,54700,54600,54700,54600,24
|
||||
20250318,151000,1828237900,54700,54700,54700,54600,55
|
||||
20250318,150900,1825229800,54700,54800,54800,54700,223
|
||||
20250318,150800,1813030700,54800,54800,54800,54700,15
|
||||
20250318,150700,1812208800,54800,54800,54800,54700,21
|
||||
20250318,150600,1811058100,54800,54800,54800,54800,10
|
||||
20250318,150500,1810510100,54800,54800,54800,54700,349
|
||||
20250318,150400,1791400900,54800,54600,54800,54600,21
|
||||
20250318,150300,1790252300,54800,54700,54800,54700,11
|
||||
20250318,150200,1789650100,54700,54700,54800,54600,19
|
||||
20250318,150100,1788611600,54700,54700,54700,54700,232
|
||||
20250318,150000,1775921200,54700,54600,54700,54600,34
|
||||
20250318,145900,1774061800,54600,54650,54700,54600,58
|
||||
20250318,145800,1770892350,54700,54700,54700,54700,21
|
||||
20250318,145700,1769743650,54600,54700,54700,54600,84
|
||||
20250318,145600,1765152050,54600,54700,54700,54600,68
|
||||
20250318,145500,1761435650,54600,54600,54700,54600,75
|
||||
20250318,145400,1757336350,54600,54700,54700,54600,54
|
||||
20250318,145300,1754385600,54700,54700,54700,54600,59
|
||||
20250318,145200,1751161400,54700,54700,54700,54600,70
|
||||
20250318,145100,1747335600,54700,54700,54700,54600,73
|
||||
20250318,145000,1743345600,54700,54700,54700,54600,169
|
||||
20250318,144900,1734104400,54600,54700,54700,54600,53
|
||||
20250318,144800,1731208500,54700,54700,54700,54600,58
|
||||
20250318,144700,1728039200,54700,54600,54800,54600,654
|
||||
20250318,144600,1692264900,54600,54700,54700,54600,54
|
||||
20250318,144500,1689314300,54700,54700,54700,54600,72
|
||||
20250318,144400,1685379200,54700,54700,54700,54600,58
|
||||
20250318,144300,1682209700,54700,54800,54800,54600,184
|
||||
20250318,144200,1672142900,54700,54800,54800,54700,272
|
||||
20250318,144100,1657244100,54800,54800,54800,54700,58
|
||||
20250318,144000,1654068800,54800,54700,54800,54700,143
|
||||
20250318,143900,1646245000,54700,54600,54700,54600,23
|
||||
20250318,143800,1644987000,54700,54700,54700,54600,102
|
||||
20250318,143700,1639413000,54700,54700,54700,54600,55
|
||||
20250318,143600,1636407700,54700,54700,54700,54600,62
|
||||
20250318,143500,1633020400,54700,54600,54700,54600,77
|
||||
20250318,143400,1628811600,54700,54700,54700,54600,69
|
||||
20250318,143300,1625040400,54700,54700,54700,54600,72
|
||||
20250318,143200,1621105100,54700,54600,54700,54600,55
|
||||
20250318,143100,1618100100,54700,54700,54700,54600,109
|
||||
20250318,143000,1612143900,54700,54600,54700,54500,74
|
||||
20250318,142900,1608101300,54700,54600,54700,54600,93
|
||||
20250318,142800,1603019700,54600,54500,54600,54500,386
|
||||
20250318,142700,1581951100,54500,54600,54600,54500,41
|
||||
20250318,142600,1579713900,54600,54600,54600,54500,93
|
||||
20250318,142500,1574639800,54500,54600,54600,54500,83
|
||||
20250318,142400,1570113100,54500,54600,54600,54500,43
|
||||
20250318,142300,1567768300,54500,54600,54600,54500,50
|
||||
20250318,142200,1565042400,54600,54600,54700,54600,133
|
||||
20250318,142100,1557780400,54600,54700,54700,54600,61
|
||||
20250318,142000,1554448600,54600,54700,54700,54600,58
|
||||
20250318,141900,1551281500,54700,54700,54700,54600,37
|
||||
20250318,141800,1549260700,54700,54700,54700,54600,77
|
||||
20250318,141700,1545051800,54700,54700,54700,54600,66
|
||||
20250318,141600,1541444800,54700,54600,54700,54600,128
|
||||
20250318,141500,1534448600,54700,54600,54700,54600,67
|
||||
20250318,141400,1530786900,54600,54700,54700,54600,84
|
||||
20250318,141300,1526196100,54700,54700,54700,54600,74
|
||||
20250318,141200,1522151900,54700,54700,54700,54600,106
|
||||
20250318,141100,1516357200,54700,54700,54700,54600,258
|
||||
20250318,141000,1502251500,54600,54600,54700,54600,54
|
||||
20250318,140900,1499302800,54600,54700,54700,54600,67
|
||||
20250318,140800,1495643300,54600,54600,54700,54600,57
|
||||
20250318,140700,1492530200,54600,54700,54700,54600,61
|
||||
20250318,140600,1489198900,54700,54600,54700,54600,64
|
||||
20250318,140500,1485704000,54600,54600,54700,54600,70
|
||||
20250318,140400,1481880200,54600,54700,54700,54600,111
|
||||
20250318,140300,1475818700,54700,54500,54700,54500,86
|
||||
20250318,140200,1471127600,54600,54700,54700,54600,46
|
||||
20250318,140100,1468614900,54700,54700,54700,54600,100
|
||||
20250318,140000,1463154200,54700,54600,54700,54600,592
|
||||
20250318,135900,1430830700,54600,54600,54700,54600,86
|
||||
20250318,135800,1426134800,54600,54600,54700,54600,355
|
||||
20250318,135700,1406737200,54700,54700,54700,54600,55
|
||||
20250318,135600,1403731100,54800,54700,54800,54600,38
|
||||
20250318,135500,1401653600,54700,54700,54700,54600,43
|
||||
20250318,135400,1399304900,54600,54750,54750,54600,65
|
||||
20250318,135300,1395754650,54800,54700,54800,54700,157
|
||||
20250318,135200,1387166450,54700,54700,54800,54700,80
|
||||
20250318,135100,1382789750,54700,54800,54800,54700,70
|
||||
20250318,135000,1378960550,54700,54800,54800,54700,33
|
||||
20250318,134900,1377155250,54800,54700,54800,54700,65
|
||||
20250318,134800,1373597950,54700,54800,54800,54700,70
|
||||
20250318,134700,1369768750,54800,54800,54800,54700,320
|
||||
20250318,134600,1352233950,54700,54700,54800,54700,49
|
||||
20250318,134500,1349553350,54700,54900,54900,54600,890
|
||||
20250318,134400,1300871250,54800,54800,54900,54700,49
|
||||
20250318,134300,1298186550,54800,54800,54900,54700,46
|
||||
20250318,134200,1295665450,54800,54700,54900,54700,66
|
||||
20250318,134100,1292048950,54700,54900,54900,54700,151
|
||||
20250318,134000,1283785450,54900,54800,54900,54700,47
|
||||
20250318,133900,1281210550,54800,54700,54900,54700,52
|
||||
20250318,133800,1278361450,54800,54700,54800,54700,46
|
||||
20250318,133700,1275841250,54900,54700,54900,54700,187
|
||||
20250318,133600,1265594350,54700,54800,54900,54700,176
|
||||
20250318,133500,1255950650,54700,54900,54900,54700,47
|
||||
20250318,133400,1253375950,54900,54700,54900,54700,50
|
||||
20250318,133300,1250636050,54700,54800,54900,54700,45
|
||||
20250318,133200,1248170050,54800,54700,54900,54700,49
|
||||
20250318,133100,1245485550,54900,54700,54900,54700,55
|
||||
20250318,133000,1242471650,54700,54900,54900,54700,55
|
||||
20250318,132900,1239457850,54900,54900,54900,54800,66
|
||||
20250318,132800,1235837850,54900,54800,54900,54700,1211
|
||||
20250318,132700,1169474850,54800,54800,54900,54800,41
|
||||
20250318,132600,1167227750,54800,54800,54900,54800,51
|
||||
20250318,132500,1164432450,54800,54800,54900,54800,44
|
||||
20250318,132400,1162021150,54900,54800,54900,54800,25
|
||||
20250318,132300,1160650050,54800,55000,55000,54800,75
|
||||
20250318,132200,1156534850,55000,55000,55000,54800,138
|
||||
20250318,132100,1148949250,55000,54900,55000,54800,55
|
||||
20250318,132000,1145930550,54900,54950,55000,54800,1142
|
||||
20250318,131900,1083234000,54900,54900,55000,54900,50
|
||||
20250318,131800,1080488700,55000,54900,55000,54900,50
|
||||
20250318,131700,1077743500,55000,54900,55000,54900,37
|
||||
20250318,131600,1075711900,54900,55000,55000,54900,23
|
||||
20250318,131500,1074448800,55000,55000,55000,55000,32
|
||||
20250318,131400,1072688800,55000,54900,55000,54900,34
|
||||
20250318,131300,1070820000,54900,55000,55000,54900,11
|
||||
20250318,131200,1070215900,55000,55000,55000,54900,31
|
||||
20250318,131100,1068512400,55000,54900,55000,54900,19
|
||||
20250318,131000,1067468900,55000,54900,55000,54900,26
|
||||
20250318,130900,1066039400,54900,54900,54900,54900,16
|
||||
20250318,130800,1065161000,55000,55000,55000,54900,135
|
||||
20250318,130700,1057737200,54900,55000,55000,54900,26
|
||||
20250318,130600,1056309200,54900,54900,55000,54900,9
|
||||
20250318,130500,1055814400,54900,54900,55000,54900,78
|
||||
20250318,130400,1051526300,55000,54900,55000,54900,15
|
||||
20250318,130300,1050702400,55000,55100,55100,55000,11
|
||||
20250318,130200,1050097200,55100,54900,55100,54900,19
|
||||
20250318,130100,1049053200,54900,55000,55100,54900,11
|
||||
20250318,130000,1048448600,55000,55000,55000,54900,20
|
||||
20250318,125900,1047349900,55000,54900,55000,54900,8
|
||||
20250318,125800,1046910400,55000,55000,55000,55000,12
|
||||
20250318,125700,1046250400,55000,54900,55000,54900,47
|
||||
20250318,125600,1043666800,55000,55000,55000,54900,9
|
||||
20250318,125500,1043172400,55000,54900,55000,54900,25
|
||||
20250318,125400,1041798600,54900,55000,55000,54900,19
|
||||
20250318,125300,1040754900,55000,55000,55000,54900,17
|
||||
20250318,125200,1039821300,55000,54900,55000,54900,5
|
||||
20250318,125100,1039546500,54900,54900,55000,54900,37
|
||||
20250318,125000,1037513100,55000,54900,55000,54900,20
|
||||
20250318,124900,1036414800,54900,54900,55000,54900,4
|
||||
20250318,124800,1036195000,55100,55100,55100,54900,13
|
||||
20250318,124700,1035480500,54900,54900,55000,54900,22
|
||||
20250318,124600,1034271500,55000,55000,55000,54900,15
|
||||
20250318,124500,1033447600,55000,54900,55000,54900,9
|
||||
20250318,124400,1032953100,55000,55100,55100,55000,8
|
||||
20250318,124300,1032512900,55100,55000,55100,55000,29
|
||||
20250318,124200,1030917600,55100,55100,55100,55000,5
|
||||
20250318,124100,1030642200,55000,54900,55100,54900,37
|
||||
20250318,124000,1028608100,55100,55000,55100,54900,163
|
||||
20250318,123900,1019657000,55000,55000,55100,54900,21
|
||||
20250318,123800,1018502500,54900,54900,55100,54900,16
|
||||
20250318,123700,1017622800,54900,55000,55000,54900,17
|
||||
20250318,123600,1016689000,54900,55000,55000,54900,19
|
||||
20250318,123500,1015644400,55000,55100,55100,55000,12
|
||||
20250318,123400,1014984000,55000,55100,55100,54900,22
|
||||
20250318,123300,1013774800,55000,55000,55000,55000,13
|
||||
20250318,123200,1013059800,55000,55000,55100,55000,23
|
||||
20250318,123100,1011794300,55000,55100,55100,55000,22
|
||||
20250318,123000,1010583100,55100,55000,55100,54900,17
|
||||
20250318,122900,1009648900,55000,54900,55000,54900,21
|
||||
20250318,122800,1008495500,54900,55000,55100,54900,10
|
||||
20250318,122700,1007944800,55200,55100,55200,54900,34
|
||||
20250318,122600,1006074300,55100,55100,55100,55100,4
|
||||
20250318,122500,1005853900,55000,55000,55100,55000,18
|
||||
20250318,122400,1004863800,55100,55100,55100,55000,11
|
||||
20250318,122300,1004258400,55100,55000,55100,55000,25
|
||||
20250318,122200,1002882100,55000,55000,55100,55000,52
|
||||
20250318,122100,1000021700,55100,55200,55200,55000,89
|
||||
20250318,122000,995117900,55200,55000,55200,55000,62
|
||||
20250318,121900,991703600,55000,55100,55100,55000,4
|
||||
20250318,121800,991483300,55100,55100,55100,55000,40
|
||||
20250318,121700,989281400,55100,55000,55100,55000,41
|
||||
20250318,121600,987023300,55000,55000,55200,55000,15
|
||||
20250318,121500,986197500,55000,55100,55200,55000,39
|
||||
20250318,121400,984049000,55100,55100,55200,55100,10
|
||||
20250318,121300,983497800,55200,55100,55200,55100,15
|
||||
20250318,121200,982670900,55100,55000,55200,55000,15
|
||||
20250318,121100,981844300,55200,55000,55200,55000,20
|
||||
20250318,121000,980743700,55200,55100,55200,55000,19
|
||||
20250318,120900,979696700,55000,55100,55100,55000,63
|
||||
20250318,120800,976226400,55100,55000,55100,55000,69
|
||||
20250318,120700,972425400,55000,55000,55200,55000,16
|
||||
20250318,120600,971544800,55200,55100,55200,55000,143
|
||||
20250318,120500,963665900,55100,55100,55100,55100,92
|
||||
20250318,120400,958596700,55100,55000,55100,55000,18
|
||||
20250318,120300,957606400,55000,55100,55100,55000,12
|
||||
20250318,120200,956946000,55000,55100,55100,55000,14
|
||||
20250318,120100,956175800,55100,55000,55100,55000,17
|
||||
20250318,120000,955240600,55100,55100,55100,55000,10
|
||||
20250318,115900,954690200,55100,55000,55100,55000,17
|
||||
20250318,115800,953754900,55100,55000,55100,55000,8
|
||||
20250318,115700,953314400,55100,55100,55100,55000,59
|
||||
20250318,115600,950064600,55000,55000,55100,55000,31
|
||||
20250318,115500,948359500,55100,55100,55100,55000,25
|
||||
20250318,115400,946984000,55000,54950,55000,54950,156
|
||||
20250318,115300,938404450,55000,54800,55000,54800,29
|
||||
20250318,115200,936812850,54900,54900,55000,54800,38
|
||||
20250318,115100,934726550,54900,54900,55000,54900,48
|
||||
20250318,115000,932091150,55000,54900,55000,54900,16
|
||||
20250318,114900,931212150,54900,54900,55000,54900,17
|
||||
20250318,114800,930278650,54900,54900,55000,54900,36
|
||||
20250318,114700,928302050,55000,54900,55000,54900,13
|
||||
20250318,114600,927588050,54900,54900,55000,54900,7
|
||||
20250318,114500,927203450,55000,54900,55000,54900,31
|
||||
20250318,114400,925501150,55000,55000,55000,54900,8
|
||||
20250318,114300,925061650,54900,54900,55000,54900,6
|
||||
20250318,114200,924732050,54900,54900,55000,54900,28
|
||||
20250318,114100,923194550,55000,54900,55000,54900,27
|
||||
20250318,114000,921710850,54900,54900,55000,54900,13
|
||||
20250318,113900,920996950,55000,55000,55000,54900,38
|
||||
20250318,113800,918910250,54900,54800,55000,54800,16
|
||||
20250318,113700,918032250,54800,55000,55000,54800,32
|
||||
20250318,113600,916278450,55000,54900,55000,54800,178
|
||||
20250318,113500,906510150,54900,54900,55000,54900,10
|
||||
20250318,113400,905960850,54900,54900,55000,54900,124
|
||||
20250318,113300,899142850,54900,54900,55000,54900,6
|
||||
20250318,113200,898813250,55000,54900,55000,54900,15
|
||||
20250318,113100,897989450,55100,55000,55100,54900,125
|
||||
20250318,113000,891116450,55000,55000,55100,54900,293
|
||||
20250318,112900,875015050,55000,54800,55000,54800,30
|
||||
20250318,112800,873370050,55000,54800,55000,54800,222
|
||||
20250318,112700,861182050,54800,54900,55000,54800,1275
|
||||
20250318,112600,791184950,55000,55000,55000,54900,244
|
||||
20250318,112500,777788800,55000,55000,55100,54900,1533
|
||||
20250318,112400,693472600,55000,55000,55100,55000,60
|
||||
20250318,112300,690169700,55100,55050,55100,55000,40
|
||||
20250318,112200,687969250,55100,55000,55100,55000,7
|
||||
20250318,112100,687583850,55100,55000,55100,55000,35
|
||||
20250318,112000,685658750,55100,55000,55100,55000,17
|
||||
20250318,111900,684723150,55000,55000,55100,55000,33
|
||||
20250318,111800,682907750,55100,55000,55100,55000,21
|
||||
20250318,111700,681751650,55000,55000,55100,55000,12
|
||||
20250318,111600,681090950,55000,55000,55100,55000,41
|
||||
20250318,111500,678835650,55000,55000,55100,55000,25
|
||||
20250318,111400,677458850,55100,55000,55100,54900,30
|
||||
20250318,111300,675811150,54900,54900,55100,54900,212
|
||||
20250318,111200,664151550,55000,54900,55100,54900,244
|
||||
20250318,111100,650734250,55000,54900,55000,54900,22
|
||||
20250318,111000,649524450,55100,55000,55100,54900,28
|
||||
20250318,110900,647984650,54900,55000,55100,54900,531
|
||||
20250318,110800,618782350,55000,55100,55100,55000,3
|
||||
20250318,110700,618617150,55100,55100,55100,55000,137
|
||||
20250318,110600,611080250,55100,55000,55100,54900,38
|
||||
20250318,110500,608990250,54900,54900,55100,54900,38
|
||||
20250318,110400,606903850,55100,55100,55100,55000,337
|
||||
20250318,110300,588366650,55000,55000,55100,55000,20
|
||||
20250318,110200,587266250,55200,55000,55200,55000,1163
|
||||
20250318,110100,523276650,55000,55200,55200,55000,18
|
||||
20250318,110000,522286050,55200,55200,55200,55000,136
|
||||
20250318,105900,514802650,55200,55100,55200,55100,12
|
||||
20250318,105800,514140950,55200,55100,55200,55100,33
|
||||
20250318,105700,512321150,55200,55200,55200,55100,7
|
||||
20250318,105600,511935050,55100,55100,55200,55100,17
|
||||
20250318,105500,510998050,55200,55100,55200,55100,10
|
||||
20250318,105400,510446650,55200,55200,55200,55100,21
|
||||
20250318,105300,509288950,55200,55100,55200,55000,9
|
||||
20250318,105200,508792450,55100,55100,55200,55100,169
|
||||
20250318,105100,499480250,55200,55200,55200,55100,28
|
||||
20250318,105000,497936750,55200,55100,55200,55100,5
|
||||
20250318,104900,497660950,55200,55300,55300,55100,16
|
||||
20250318,104800,496778750,55100,55100,55300,55100,7
|
||||
20250318,104700,496392650,55100,55100,55200,55100,19
|
||||
20250318,104600,495345550,55200,55100,55200,55100,164
|
||||
20250318,104500,486293150,55100,55100,55200,55000,59
|
||||
20250318,104400,483042850,55000,55100,55200,55000,297
|
||||
20250318,104300,466680200,55150,55100,55150,55100,146
|
||||
20250318,104200,458634650,55100,55100,55200,55100,16
|
||||
20250318,104100,457752850,55200,55200,55200,55200,50
|
||||
20250318,104000,454992850,55200,55200,55200,55100,30
|
||||
20250318,103900,453339250,55200,55200,55200,55200,2
|
||||
20250318,103800,453228850,55200,55300,55300,55200,121
|
||||
20250318,103700,446549450,55200,55200,55300,55200,8
|
||||
20250318,103600,446107550,55200,55200,55300,55200,29
|
||||
20250318,103500,444506550,55300,55200,55300,55200,58
|
||||
20250318,103400,441304350,55200,55300,55300,55200,106
|
||||
20250318,103300,435443450,55400,55400,55400,55300,22
|
||||
20250318,103200,434226250,55300,55300,55400,55300,9
|
||||
20250318,103100,433728250,55300,55300,55400,55300,20
|
||||
20250318,103000,432621850,55400,55400,55400,55300,29
|
||||
20250318,102900,431017550,55300,55300,55400,55300,61
|
||||
20250318,102800,427644150,55300,55300,55400,55300,116
|
||||
20250318,102700,421229150,55400,55400,55500,55400,15
|
||||
20250318,102600,420397850,55400,55300,55400,55300,32
|
||||
20250318,102500,418626750,55400,55300,55400,55300,33
|
||||
20250318,102400,416801250,55300,55200,55300,55200,14
|
||||
20250318,102300,416028150,55300,55300,55300,55300,1
|
||||
20250318,102200,415972850,55200,55300,55500,55200,54
|
||||
20250318,102100,412988850,55300,55300,55500,55300,73
|
||||
20250318,102000,408950150,55300,55300,55400,55300,143
|
||||
20250318,101900,401029550,55400,55400,55400,55300,129
|
||||
20250318,101800,393883050,55400,55400,55500,55400,504
|
||||
20250318,101700,365960350,55300,55400,55400,55300,18
|
||||
20250318,101600,364964650,55400,55400,55400,55300,177
|
||||
20250318,101500,355165950,55300,55300,55400,55300,139
|
||||
20250318,101400,347479050,55200,55400,55400,55200,7
|
||||
20250318,101300,347092050,55400,55300,55400,55200,73
|
||||
20250318,101200,343055450,55300,55200,55300,55200,13
|
||||
20250318,101100,342337450,55200,55300,55300,55200,20
|
||||
20250318,101000,341233250,55300,55200,55300,55200,51
|
||||
20250318,100900,338414450,55300,55300,55300,55300,31
|
||||
20250318,100800,336700150,55200,55300,55300,55200,20
|
||||
20250318,100700,335595650,55200,55250,55300,55200,19
|
||||
20250318,100600,334546400,55300,55300,55300,55200,15
|
||||
20250318,100500,333717900,55300,55300,55300,55200,31
|
||||
20250318,100400,332004200,55200,55200,55300,55200,26
|
||||
20250318,100300,330568600,55300,55200,55300,55200,62
|
||||
20250318,100200,327141400,55300,55200,55300,55200,20
|
||||
20250318,100100,326036000,55200,55300,55300,55200,23
|
||||
20250318,100000,324765700,55200,55200,55300,55200,11
|
||||
20250318,095900,324158300,55200,55300,55300,55200,20
|
||||
20250318,095800,323054000,55300,55400,55400,55300,18
|
||||
20250318,095700,322058400,55300,55300,55400,55300,129
|
||||
20250318,095600,314924300,55300,55400,55400,55300,118
|
||||
20250318,095500,308388300,55300,55300,55400,55300,13
|
||||
20250318,095400,307669200,55300,55300,55300,55300,11
|
||||
20250318,095300,307060900,55300,55350,55400,55300,18
|
||||
20250318,095200,306065250,55300,55300,55400,55300,16
|
||||
20250318,095100,305180250,55300,55300,55300,55300,85
|
||||
20250318,095000,300479750,55300,55200,55400,55200,106
|
||||
20250318,094900,294617850,55200,55200,55300,55200,12
|
||||
20250318,094800,293955150,55200,55200,55200,55200,13
|
||||
20250318,094700,293237550,55300,55200,55300,55200,22
|
||||
20250318,094600,292022450,55200,55300,55400,55200,280
|
||||
20250318,094500,276535650,55300,55400,55400,55300,24
|
||||
20250318,094400,275208050,55400,55400,55400,55300,164
|
||||
20250318,094300,266123450,55300,55300,55400,55300,33
|
||||
20250318,094200,264297450,55300,55400,55400,55300,18
|
||||
20250318,094100,263301750,55300,55300,55300,55300,117
|
||||
20250318,094000,256831650,55400,55300,55400,55200,268
|
||||
20250318,093900,242011150,55300,55300,55400,55300,52
|
||||
20250318,093800,239134550,55200,55200,55300,55200,28
|
||||
20250318,093700,237587850,55200,55200,55300,55200,6
|
||||
20250318,093600,237256350,55200,55300,55300,55200,21
|
||||
20250318,093500,236096450,55300,55300,55300,55300,178
|
||||
20250318,093400,226253050,55400,55200,55400,55200,86
|
||||
20250318,093300,221497550,55200,55200,55300,55200,9
|
||||
20250318,093200,221000450,55200,55200,55200,55200,9
|
||||
20250318,093100,220503650,55400,55200,55400,55200,108
|
||||
20250318,093000,214541650,55200,55200,55400,55200,126
|
||||
20250318,092900,207566150,55100,55300,55300,55100,21
|
||||
20250318,092800,206407150,55300,55300,55500,55300,101
|
||||
20250318,092700,200819550,55100,55200,55300,55100,496
|
||||
20250318,092600,173467350,55300,55200,55300,55200,15
|
||||
20250318,092500,172639150,55200,55100,55200,55100,50
|
||||
20250318,092400,169879650,55100,55100,55100,55100,253
|
||||
20250318,092300,155939350,55100,55200,55200,55100,49
|
||||
20250318,092200,153239250,55100,55100,55100,55100,6
|
||||
20250318,092100,152908650,55100,55100,55300,55100,367
|
||||
20250318,092000,132655100,55100,55100,55150,55100,59
|
||||
20250318,091900,129402550,55150,55150,55150,55100,5
|
||||
20250318,091800,129126950,55150,55150,55150,55150,4
|
||||
20250318,091700,128906350,55100,54900,55200,54900,94
|
||||
20250318,091600,123730250,55000,55150,55150,55000,454
|
||||
20250318,091500,98753100,55200,55150,55200,55150,8
|
||||
20250318,091400,98311800,55200,55100,55200,55100,7
|
||||
20250318,091300,97925900,55000,55000,55000,55000,21
|
||||
20250318,091200,96770900,55000,55200,55200,55000,184
|
||||
20250318,091100,86635100,55300,55300,55300,55300,3
|
||||
20250318,091000,86469200,55300,55200,55300,55100,112
|
||||
20250318,090900,80291800,55100,55200,55200,55000,115
|
||||
20250318,090800,73952300,55100,55100,55100,55000,31
|
||||
20250318,090700,72244300,55100,55100,55100,55100,1
|
||||
20250318,090600,72189200,55100,55100,55100,54900,161
|
||||
20250318,090500,63346400,55100,55200,55200,55000,409
|
||||
20250318,090400,40841700,55200,55300,55300,55200,17
|
||||
20250318,090300,39903200,55300,55300,55300,55200,139
|
||||
20250318,090200,32229600,55300,55300,55300,55300,185
|
||||
20250318,090100,21999100,55300,55300,55300,55200,120
|
||||
20250318,090000,15367200,55400,55500,55500,55400,277
|
||||
|
Reference in New Issue
Block a user