Update 2025-03-18 3772 candle_min
This commit is contained in:
624
036530/min/candle-20250318.csv
Normal file
624
036530/min/candle-20250318.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,192200,783460475,32100,32100,32100,32100,1957
|
||||
20250318,192100,783460475,32100,32100,32100,32100,0
|
||||
20250318,192000,783460475,32100,32100,32100,32100,0
|
||||
20250318,191900,783460475,32100,32100,32100,32100,0
|
||||
20250318,191800,783460475,32100,32100,32100,32100,0
|
||||
20250318,191700,783460475,32100,32100,32100,32100,0
|
||||
20250318,191600,783460475,32100,32100,32100,32100,0
|
||||
20250318,191500,783460475,32100,32100,32100,32100,0
|
||||
20250318,191400,783460475,32100,32100,32100,32100,0
|
||||
20250318,191300,783460475,32100,32100,32100,32100,0
|
||||
20250318,191200,783460475,32100,32100,32100,32100,0
|
||||
20250318,191100,783460475,32100,32100,32100,32100,0
|
||||
20250318,191000,783460475,32100,32100,32100,32100,0
|
||||
20250318,190900,783460475,32100,32100,32100,32100,0
|
||||
20250318,190800,783460475,32100,32100,32100,32100,0
|
||||
20250318,190700,783460475,32100,32100,32100,32100,0
|
||||
20250318,190600,783460475,32100,32100,32100,32100,0
|
||||
20250318,190500,783460475,32100,32100,32100,32100,0
|
||||
20250318,190400,783460475,32100,32100,32100,32100,0
|
||||
20250318,190300,783460475,32100,32100,32100,32100,0
|
||||
20250318,190200,783460475,32100,32100,32100,32100,0
|
||||
20250318,190100,783460475,32100,32100,32100,32100,0
|
||||
20250318,190000,783460475,32100,32100,32100,32100,0
|
||||
20250318,185900,783460475,32100,32100,32100,32100,0
|
||||
20250318,185800,783460475,32100,32100,32100,32100,0
|
||||
20250318,185700,783460475,32100,32100,32100,32100,0
|
||||
20250318,185600,783460475,32100,32100,32100,32100,0
|
||||
20250318,185500,783460475,32100,32100,32100,32100,0
|
||||
20250318,185400,783460475,32100,32100,32100,32100,0
|
||||
20250318,185300,783460475,32100,32100,32100,32100,0
|
||||
20250318,185200,783460475,32100,32100,32100,32100,1957
|
||||
20250318,185100,783460475,32100,32100,32100,32100,0
|
||||
20250318,185000,783460475,32100,32100,32100,32100,0
|
||||
20250318,184900,783460475,32100,32100,32100,32100,0
|
||||
20250318,184800,783460475,32100,32100,32100,32100,0
|
||||
20250318,184700,783460475,32100,32100,32100,32100,0
|
||||
20250318,184600,783460475,32100,32100,32100,32100,0
|
||||
20250318,184500,783460475,32100,32100,32100,32100,0
|
||||
20250318,184400,783460475,32100,32100,32100,32100,0
|
||||
20250318,184300,783460475,32100,32100,32100,32100,0
|
||||
20250318,184200,783460475,32100,32100,32100,32100,0
|
||||
20250318,184100,783460475,32100,32100,32100,32100,0
|
||||
20250318,184000,783460475,32100,32100,32100,32100,0
|
||||
20250318,183900,783460475,32100,32100,32100,32100,0
|
||||
20250318,183800,783460475,32100,32100,32100,32100,0
|
||||
20250318,183700,783460475,32100,32100,32100,32100,0
|
||||
20250318,183600,783460475,32100,32100,32100,32100,0
|
||||
20250318,183500,783460475,32100,32100,32100,32100,0
|
||||
20250318,183400,783460475,32100,32100,32100,32100,0
|
||||
20250318,183300,783460475,32100,32100,32100,32100,0
|
||||
20250318,183200,783460475,32100,32100,32100,32100,0
|
||||
20250318,183100,783460475,32100,32100,32100,32100,0
|
||||
20250318,183000,783460475,32100,32100,32100,32100,0
|
||||
20250318,182900,783460475,32100,32100,32100,32100,0
|
||||
20250318,182800,783460475,32100,32100,32100,32100,0
|
||||
20250318,182700,783460475,32100,32100,32100,32100,0
|
||||
20250318,182600,783460475,32100,32100,32100,32100,0
|
||||
20250318,182500,783460475,32100,32100,32100,32100,0
|
||||
20250318,182400,783460475,32100,32100,32100,32100,0
|
||||
20250318,182300,783460475,32100,32100,32100,32100,0
|
||||
20250318,182200,783460475,32100,32100,32100,32100,1957
|
||||
20250318,182100,783460475,32100,32100,32100,32100,0
|
||||
20250318,182000,783460475,32100,32100,32100,32100,0
|
||||
20250318,181900,783460475,32100,32100,32100,32100,0
|
||||
20250318,181800,783460475,32100,32100,32100,32100,0
|
||||
20250318,181700,783460475,32100,32100,32100,32100,0
|
||||
20250318,181600,783460475,32100,32100,32100,32100,0
|
||||
20250318,181500,783460475,32100,32100,32100,32100,0
|
||||
20250318,181400,783460475,32100,32100,32100,32100,0
|
||||
20250318,181300,783460475,32100,32100,32100,32100,0
|
||||
20250318,181200,783460475,32100,32100,32100,32100,0
|
||||
20250318,181100,783460475,32100,32100,32100,32100,0
|
||||
20250318,181000,783460475,32100,32100,32100,32100,0
|
||||
20250318,180900,783460475,32100,32100,32100,32100,0
|
||||
20250318,180800,783460475,32100,32100,32100,32100,0
|
||||
20250318,180700,783460475,32100,32100,32100,32100,0
|
||||
20250318,180600,783460475,32100,32100,32100,32100,0
|
||||
20250318,180500,783460475,32100,32100,32100,32100,0
|
||||
20250318,180400,783460475,32100,32100,32100,32100,0
|
||||
20250318,180300,783460475,32100,32100,32100,32100,0
|
||||
20250318,180200,783460475,32100,32100,32100,32100,0
|
||||
20250318,180100,783460475,32100,32100,32100,32100,0
|
||||
20250318,180000,783460475,32100,32100,32100,32100,0
|
||||
20250318,175900,783460475,32100,32100,32100,32100,0
|
||||
20250318,175800,783460475,32100,32100,32100,32100,0
|
||||
20250318,175700,783460475,32100,32100,32100,32100,0
|
||||
20250318,175600,783460475,32100,32100,32100,32100,0
|
||||
20250318,175500,783460475,32100,32100,32100,32100,0
|
||||
20250318,175400,783460475,32100,32100,32100,32100,0
|
||||
20250318,175300,783460475,32100,32100,32100,32100,0
|
||||
20250318,175200,783460475,32100,32100,32100,32100,1957
|
||||
20250318,175100,783460475,32100,32100,32100,32100,0
|
||||
20250318,175000,783460475,32100,32100,32100,32100,0
|
||||
20250318,174900,783460475,32100,32100,32100,32100,0
|
||||
20250318,174800,783460475,32100,32100,32100,32100,0
|
||||
20250318,174700,783460475,32100,32100,32100,32100,0
|
||||
20250318,174600,783460475,32100,32100,32100,32100,0
|
||||
20250318,174500,783460475,32100,32100,32100,32100,0
|
||||
20250318,174400,783460475,32100,32100,32100,32100,0
|
||||
20250318,174300,783460475,32100,32100,32100,32100,0
|
||||
20250318,174200,783460475,32100,32100,32100,32100,0
|
||||
20250318,174100,783460475,32100,32100,32100,32100,0
|
||||
20250318,174000,783460475,32100,32100,32100,32100,0
|
||||
20250318,173900,783460475,32100,32100,32100,32100,0
|
||||
20250318,173800,783460475,32100,32100,32100,32100,0
|
||||
20250318,173700,783460475,32100,32100,32100,32100,0
|
||||
20250318,173600,783460475,32100,32100,32100,32100,0
|
||||
20250318,173500,783460475,32100,32100,32100,32100,0
|
||||
20250318,173400,783460475,32100,32100,32100,32100,0
|
||||
20250318,173300,783460475,32100,32100,32100,32100,0
|
||||
20250318,173200,783460475,32100,32100,32100,32100,0
|
||||
20250318,173100,783460475,32100,32100,32100,32100,0
|
||||
20250318,173000,783460475,32100,32100,32100,32100,0
|
||||
20250318,172900,783460475,32100,32100,32100,32100,0
|
||||
20250318,172800,783460475,32100,32100,32100,32100,0
|
||||
20250318,172700,783460475,32100,32100,32100,32100,0
|
||||
20250318,172600,783460475,32100,32100,32100,32100,0
|
||||
20250318,172500,783460475,32100,32100,32100,32100,0
|
||||
20250318,172400,783460475,32100,32100,32100,32100,0
|
||||
20250318,172300,783460475,32100,32100,32100,32100,0
|
||||
20250318,172200,783460475,32100,32100,32100,32100,1957
|
||||
20250318,172100,783460475,32100,32100,32100,32100,0
|
||||
20250318,172000,783460475,32100,32100,32100,32100,0
|
||||
20250318,171900,783460475,32100,32100,32100,32100,0
|
||||
20250318,171800,783460475,32100,32100,32100,32100,0
|
||||
20250318,171700,783460475,32100,32100,32100,32100,0
|
||||
20250318,171600,783460475,32100,32100,32100,32100,0
|
||||
20250318,171500,783460475,32100,32100,32100,32100,0
|
||||
20250318,171400,783460475,32100,32100,32100,32100,0
|
||||
20250318,171300,783460475,32100,32100,32100,32100,0
|
||||
20250318,171200,783460475,32100,32100,32100,32100,0
|
||||
20250318,171100,783460475,32100,32100,32100,32100,0
|
||||
20250318,171000,783460475,32100,32100,32100,32100,0
|
||||
20250318,170900,783460475,32100,32100,32100,32100,0
|
||||
20250318,170800,783460475,32100,32100,32100,32100,0
|
||||
20250318,170700,783460475,32100,32100,32100,32100,0
|
||||
20250318,170600,783460475,32100,32100,32100,32100,0
|
||||
20250318,170500,783460475,32100,32100,32100,32100,0
|
||||
20250318,170400,783460475,32100,32100,32100,32100,0
|
||||
20250318,170300,783460475,32100,32100,32100,32100,0
|
||||
20250318,170200,783460475,32100,32100,32100,32100,0
|
||||
20250318,170100,783460475,32100,32100,32100,32100,0
|
||||
20250318,170000,783460475,32100,32100,32100,32100,0
|
||||
20250318,165900,783460475,32100,32100,32100,32100,0
|
||||
20250318,165800,783460475,32100,32100,32100,32100,0
|
||||
20250318,165700,783460475,32100,32100,32100,32100,0
|
||||
20250318,165600,783460475,32100,32100,32100,32100,0
|
||||
20250318,165500,783460475,32100,32100,32100,32100,0
|
||||
20250318,165400,783460475,32100,32100,32100,32100,0
|
||||
20250318,165300,783460475,32100,32100,32100,32100,0
|
||||
20250318,165200,783460475,32100,32100,32100,32100,1957
|
||||
20250318,165100,783460475,32100,32100,32100,32100,0
|
||||
20250318,165000,783460475,32100,32100,32100,32100,0
|
||||
20250318,164900,783460475,32100,32100,32100,32100,0
|
||||
20250318,164800,783460475,32100,32100,32100,32100,0
|
||||
20250318,164700,783460475,32100,32100,32100,32100,0
|
||||
20250318,164600,783460475,32100,32100,32100,32100,0
|
||||
20250318,164500,783460475,32100,32100,32100,32100,0
|
||||
20250318,164400,783460475,32100,32100,32100,32100,0
|
||||
20250318,164300,783460475,32100,32100,32100,32100,0
|
||||
20250318,164200,783460475,32100,32100,32100,32100,0
|
||||
20250318,164100,783460475,32100,32100,32100,32100,0
|
||||
20250318,164000,783460475,32100,32100,32100,32100,0
|
||||
20250318,163900,783460475,32100,32100,32100,32100,0
|
||||
20250318,163800,783460475,32100,32100,32100,32100,0
|
||||
20250318,163700,783460475,32100,32100,32100,32100,0
|
||||
20250318,163600,783460475,32100,32100,32100,32100,0
|
||||
20250318,163500,783460475,32100,32100,32100,32100,0
|
||||
20250318,163400,783460475,32100,32100,32100,32100,0
|
||||
20250318,163300,783460475,32100,32100,32100,32100,0
|
||||
20250318,163200,783460475,32100,32100,32100,32100,0
|
||||
20250318,163100,783460475,32100,32100,32100,32100,0
|
||||
20250318,163000,783460475,32100,32100,32100,32100,0
|
||||
20250318,162900,783460475,32100,32100,32100,32100,0
|
||||
20250318,162800,783460475,32100,32100,32100,32100,0
|
||||
20250318,162700,783460475,32100,32100,32100,32100,0
|
||||
20250318,162600,783460475,32100,32100,32100,32100,0
|
||||
20250318,162500,783460475,32100,32100,32100,32100,0
|
||||
20250318,162400,783460475,32100,32100,32100,32100,0
|
||||
20250318,162300,783460475,32100,32100,32100,32100,0
|
||||
20250318,162200,783460475,32100,32100,32100,32100,1957
|
||||
20250318,162100,783460475,32100,32100,32100,32100,0
|
||||
20250318,162000,783460475,32100,32100,32100,32100,0
|
||||
20250318,161900,783460475,32100,32100,32100,32100,0
|
||||
20250318,161800,783460475,32100,32100,32100,32100,0
|
||||
20250318,161700,783460475,32100,32100,32100,32100,0
|
||||
20250318,161600,783460475,32100,32100,32100,32100,0
|
||||
20250318,161500,783460475,32100,32100,32100,32100,0
|
||||
20250318,161400,783460475,32100,32100,32100,32100,0
|
||||
20250318,161300,783460475,32100,32100,32100,32100,0
|
||||
20250318,161200,783460475,32100,32100,32100,32100,0
|
||||
20250318,161100,783460475,32100,32100,32100,32100,0
|
||||
20250318,161000,783460475,32100,32100,32100,32100,0
|
||||
20250318,160900,783460475,32100,32100,32100,32100,0
|
||||
20250318,160800,783460475,32100,32100,32100,32100,0
|
||||
20250318,160700,783460475,32100,32100,32100,32100,0
|
||||
20250318,160600,783460475,32100,32100,32100,32100,0
|
||||
20250318,160500,783460475,32100,32100,32100,32100,0
|
||||
20250318,160400,783460475,32100,32100,32100,32100,0
|
||||
20250318,160300,783460475,32100,32100,32100,32100,0
|
||||
20250318,160200,783460475,32100,32100,32100,32100,0
|
||||
20250318,160100,783460475,32100,32100,32100,32100,0
|
||||
20250318,160000,783460475,32100,32100,32100,32100,0
|
||||
20250318,155900,783460475,32100,32100,32100,32100,0
|
||||
20250318,155800,783460475,32100,32100,32100,32100,0
|
||||
20250318,155700,783460475,32100,32100,32100,32100,0
|
||||
20250318,155600,783460475,32100,32100,32100,32100,0
|
||||
20250318,155500,783460475,32100,32100,32100,32100,0
|
||||
20250318,155400,783460475,32100,32100,32100,32100,0
|
||||
20250318,155300,783460475,32100,32100,32100,32100,0
|
||||
20250318,155200,783460475,32100,32100,32100,32100,1957
|
||||
20250318,155100,783460475,32100,32100,32100,32100,0
|
||||
20250318,155000,783460475,32100,32100,32100,32100,0
|
||||
20250318,154900,783460475,32100,32100,32100,32100,0
|
||||
20250318,154800,783460475,32100,32100,32100,32100,0
|
||||
20250318,154700,783460475,32100,32100,32100,32100,0
|
||||
20250318,154600,783460475,32100,32100,32100,32100,0
|
||||
20250318,154500,783460475,32100,32100,32100,32100,0
|
||||
20250318,154400,783460475,32100,32100,32100,32100,0
|
||||
20250318,154300,783460475,32100,32100,32100,32100,0
|
||||
20250318,154200,783460475,32100,32100,32100,32100,0
|
||||
20250318,154100,783460475,32100,32100,32100,32100,0
|
||||
20250318,154000,783460475,32100,32100,32100,32100,0
|
||||
20250318,153900,783460475,32100,32100,32100,32100,0
|
||||
20250318,153800,783460475,32100,32100,32100,32100,0
|
||||
20250318,153700,783460475,32100,32100,32100,32100,0
|
||||
20250318,153600,783460475,32100,32100,32100,32100,0
|
||||
20250318,153500,783460475,32100,32100,32100,32100,0
|
||||
20250318,153400,783460475,32100,32100,32100,32100,0
|
||||
20250318,153300,783460475,32100,32100,32100,32100,0
|
||||
20250318,153200,783460475,32100,32100,32100,32100,0
|
||||
20250318,153100,783460475,32100,32100,32100,32100,0
|
||||
20250318,153000,783460475,32100,32100,32100,32100,1957
|
||||
20250318,152900,720640775,32100,32100,32100,32100,0
|
||||
20250318,152800,720640775,32100,32100,32100,32100,0
|
||||
20250318,152700,720640775,32100,32100,32100,32100,0
|
||||
20250318,152600,720640775,32100,32100,32100,32100,0
|
||||
20250318,152500,720640775,32100,32100,32100,32100,0
|
||||
20250318,152400,720640775,32100,32100,32100,32100,0
|
||||
20250318,152300,720640775,32100,32100,32100,32100,0
|
||||
20250318,152200,720640775,32100,32100,32100,32100,0
|
||||
20250318,152100,720640775,32100,32100,32100,32100,0
|
||||
20250318,152000,720640775,32100,32100,32100,32100,0
|
||||
20250318,151900,720640775,32100,32100,32100,32100,59
|
||||
20250318,151800,718746875,32100,32100,32100,32100,1
|
||||
20250318,151700,718714775,32100,32150,32150,32100,187
|
||||
20250318,151600,712706125,32150,32150,32150,32150,0
|
||||
20250318,151500,712706125,32150,32150,32150,32150,5
|
||||
20250318,151400,712545375,32150,32150,32150,32150,0
|
||||
20250318,151300,712545375,32150,32150,32150,32150,0
|
||||
20250318,151200,712545375,32150,32150,32150,32150,0
|
||||
20250318,151100,712545375,32150,32150,32150,32150,1
|
||||
20250318,151000,712513225,32150,32150,32150,32150,10
|
||||
20250318,150900,712191725,32150,32150,32150,32150,0
|
||||
20250318,150800,712191725,32150,32150,32150,32150,1
|
||||
20250318,150700,712159575,32150,32150,32150,32150,0
|
||||
20250318,150600,712159575,32150,32150,32150,32150,0
|
||||
20250318,150500,712159575,32150,32150,32150,32150,0
|
||||
20250318,150400,712159575,32150,32150,32150,32150,16
|
||||
20250318,150300,711645175,32150,32150,32150,32150,0
|
||||
20250318,150200,711645175,32150,32150,32150,32150,0
|
||||
20250318,150100,711645175,32150,32150,32150,32150,28
|
||||
20250318,150000,710744975,32150,32150,32150,32150,0
|
||||
20250318,145900,710744975,32150,32150,32150,32150,0
|
||||
20250318,145800,710744975,32150,32150,32150,32150,0
|
||||
20250318,145700,710744975,32150,32150,32150,32150,0
|
||||
20250318,145600,710744975,32150,32150,32150,32150,0
|
||||
20250318,145500,710744975,32150,32150,32150,32150,5
|
||||
20250318,145400,710584225,32150,32150,32150,32150,0
|
||||
20250318,145300,710584225,32150,32150,32150,32150,0
|
||||
20250318,145200,710584225,32150,32150,32150,32150,0
|
||||
20250318,145100,710584225,32150,32150,32150,32150,2
|
||||
20250318,145000,710519925,32100,32100,32100,32100,101
|
||||
20250318,144900,707277825,32100,32100,32100,32100,0
|
||||
20250318,144800,707277825,32100,32100,32100,32100,5
|
||||
20250318,144700,707117325,32100,32100,32100,32100,0
|
||||
20250318,144600,707117325,32100,32100,32100,32100,0
|
||||
20250318,144500,707117325,32100,32100,32100,32100,30
|
||||
20250318,144400,706154325,32100,32100,32100,32100,0
|
||||
20250318,144300,706154325,32100,32100,32100,32100,344
|
||||
20250318,144200,695111925,32100,32100,32100,32100,0
|
||||
20250318,144100,695111925,32100,32100,32100,32100,0
|
||||
20250318,144000,695111925,32100,32100,32100,32100,2
|
||||
20250318,143900,695047725,32100,32100,32100,32100,23
|
||||
20250318,143800,694309425,32100,32100,32100,32100,0
|
||||
20250318,143700,694309425,32100,32100,32100,32100,0
|
||||
20250318,143600,694309425,32100,32100,32100,32100,0
|
||||
20250318,143500,694309425,32100,32100,32100,32100,5
|
||||
20250318,143400,694148925,32100,32100,32100,32100,0
|
||||
20250318,143300,694148925,32100,32100,32100,32100,0
|
||||
20250318,143200,694148925,32100,32100,32100,32100,0
|
||||
20250318,143100,694148925,32100,32100,32100,32100,0
|
||||
20250318,143000,694148925,32100,32100,32100,32100,2
|
||||
20250318,142900,694084725,32100,32000,32100,32000,1692
|
||||
20250318,142800,639940125,32100,32100,32100,32100,0
|
||||
20250318,142700,639940125,32100,32100,32100,32100,0
|
||||
20250318,142600,639940125,32100,32100,32100,32100,0
|
||||
20250318,142500,639940125,32100,32100,32100,32100,5
|
||||
20250318,142400,639779625,32100,32100,32100,32100,0
|
||||
20250318,142300,639779625,32100,32100,32100,32100,0
|
||||
20250318,142200,639779625,32100,32100,32100,32100,0
|
||||
20250318,142100,639779625,32100,32100,32100,32100,0
|
||||
20250318,142000,639779625,32100,32100,32100,32100,0
|
||||
20250318,141900,639779625,32100,32100,32100,32100,0
|
||||
20250318,141800,639779625,32100,32100,32100,32100,24
|
||||
20250318,141700,639009225,32100,32100,32100,32100,0
|
||||
20250318,141600,639009225,32100,32100,32100,32100,0
|
||||
20250318,141500,639009225,32100,32100,32100,32100,1
|
||||
20250318,141400,638977125,32150,32100,32150,32100,36
|
||||
20250318,141300,637821475,32100,32100,32100,32100,0
|
||||
20250318,141200,637821475,32100,32100,32100,32100,0
|
||||
20250318,141100,637821475,32100,32100,32100,32100,0
|
||||
20250318,141000,637821475,32100,32100,32100,32100,2
|
||||
20250318,140900,637757275,32100,32100,32100,32100,0
|
||||
20250318,140800,637757275,32100,32100,32100,32100,0
|
||||
20250318,140700,637757275,32100,32100,32100,32100,0
|
||||
20250318,140600,637757275,32100,32100,32100,32100,0
|
||||
20250318,140500,637757275,32100,32100,32100,32100,0
|
||||
20250318,140400,637757275,32100,32100,32100,32100,0
|
||||
20250318,140300,637757275,32100,32100,32100,32100,0
|
||||
20250318,140200,637757275,32100,32100,32100,32100,0
|
||||
20250318,140100,637757275,32100,32100,32100,32100,6
|
||||
20250318,140000,637564675,32050,32050,32050,32050,0
|
||||
20250318,135900,637564675,32050,32050,32050,32050,0
|
||||
20250318,135800,637564675,32050,32050,32050,32050,0
|
||||
20250318,135700,637564675,32050,32050,32050,32050,0
|
||||
20250318,135600,637564675,32050,32050,32050,32050,60
|
||||
20250318,135500,635641675,32050,32050,32050,32050,0
|
||||
20250318,135400,635641675,32050,32050,32050,32050,0
|
||||
20250318,135300,635641675,32050,32050,32050,32050,0
|
||||
20250318,135200,635641675,32050,32050,32050,32050,1
|
||||
20250318,135100,635609625,32100,32100,32100,32100,6
|
||||
20250318,135000,635417025,32100,32100,32100,32100,26
|
||||
20250318,134900,634582425,32100,32100,32100,32100,30
|
||||
20250318,134800,633619425,32100,32100,32100,32100,11
|
||||
20250318,134700,633266325,32100,32100,32100,32100,0
|
||||
20250318,134600,633266325,32100,32100,32100,32100,0
|
||||
20250318,134500,633266325,32100,32100,32100,32100,3
|
||||
20250318,134400,633170025,32100,32050,32100,32050,122
|
||||
20250318,134300,629258825,32050,32050,32050,32050,0
|
||||
20250318,134200,629258825,32050,32050,32050,32050,100
|
||||
20250318,134100,626053825,32100,32100,32100,32100,0
|
||||
20250318,134000,626053825,32100,32100,32100,32100,0
|
||||
20250318,133900,626053825,32100,32100,32100,32100,0
|
||||
20250318,133800,626053825,32100,32100,32100,32100,0
|
||||
20250318,133700,626053825,32100,32100,32100,32100,0
|
||||
20250318,133600,626053825,32100,32100,32100,32100,0
|
||||
20250318,133500,626053825,32100,32100,32100,32100,0
|
||||
20250318,133400,626053825,32100,32100,32100,32100,2
|
||||
20250318,133300,625989625,32100,32100,32100,32100,0
|
||||
20250318,133200,625989625,32100,32100,32100,32100,0
|
||||
20250318,133100,625989625,32100,32100,32100,32100,0
|
||||
20250318,133000,625989625,32100,32100,32100,32100,0
|
||||
20250318,132900,625989625,32100,32150,32250,32100,112
|
||||
20250318,132800,622380175,32100,32100,32100,32100,0
|
||||
20250318,132700,622380175,32100,32100,32100,32100,0
|
||||
20250318,132600,622380175,32100,32100,32100,32100,0
|
||||
20250318,132500,622380175,32100,32100,32100,32100,0
|
||||
20250318,132400,622380175,32100,32100,32100,32100,0
|
||||
20250318,132300,622380175,32100,32200,32200,32100,51
|
||||
20250318,132200,620738075,32150,32150,32150,32150,40
|
||||
20250318,132100,619452075,32150,32150,32150,32150,0
|
||||
20250318,132000,619452075,32150,32150,32150,32150,0
|
||||
20250318,131900,619452075,32150,32150,32150,32150,28
|
||||
20250318,131800,618551875,32150,32150,32150,32150,0
|
||||
20250318,131700,618551875,32150,32150,32150,32150,0
|
||||
20250318,131600,618551875,32150,32150,32150,32150,31
|
||||
20250318,131500,617555225,32150,32200,32200,32150,11
|
||||
20250318,131400,617201075,32125,32125,32125,32125,1
|
||||
20250318,131300,617168950,32200,32200,32200,32200,0
|
||||
20250318,131200,617168950,32200,32200,32200,32200,0
|
||||
20250318,131100,617168950,32200,32200,32200,32200,0
|
||||
20250318,131000,617168950,32200,32200,32200,32200,0
|
||||
20250318,130900,617168950,32200,32200,32200,32200,0
|
||||
20250318,130800,617168950,32200,32200,32200,32200,0
|
||||
20250318,130700,617168950,32200,32200,32200,32200,0
|
||||
20250318,130600,617168950,32200,32200,32200,32200,0
|
||||
20250318,130500,617168950,32200,32200,32200,32200,0
|
||||
20250318,130400,617168950,32200,32200,32200,32200,0
|
||||
20250318,130300,617168950,32200,32200,32200,32200,0
|
||||
20250318,130200,617168950,32200,32200,32200,32200,50
|
||||
20250318,130100,615558950,32200,32200,32200,32200,0
|
||||
20250318,130000,615558950,32200,32200,32200,32200,0
|
||||
20250318,125900,615558950,32200,32200,32200,32200,0
|
||||
20250318,125800,615558950,32200,32200,32200,32200,0
|
||||
20250318,125700,615558950,32200,32200,32200,32200,1
|
||||
20250318,125600,615526750,32100,32100,32100,32100,10
|
||||
20250318,125500,615205750,32100,32100,32100,32100,0
|
||||
20250318,125400,615205750,32100,32100,32100,32100,2
|
||||
20250318,125300,615141550,32100,32100,32100,32100,0
|
||||
20250318,125200,615141550,32100,32100,32100,32100,0
|
||||
20250318,125100,615141550,32100,32100,32100,32100,0
|
||||
20250318,125000,615141550,32100,32100,32100,32100,0
|
||||
20250318,124900,615141550,32100,32150,32150,32100,16
|
||||
20250318,124800,614627550,32150,32150,32150,32150,113
|
||||
20250318,124700,610994600,32150,32150,32150,32150,0
|
||||
20250318,124600,610994600,32150,32150,32150,32150,1
|
||||
20250318,124500,610962450,32150,32100,32200,32100,149
|
||||
20250318,124400,606168950,32150,32050,32200,32050,787
|
||||
20250318,124300,580860050,32100,32100,32100,32100,0
|
||||
20250318,124200,580860050,32100,32100,32100,32100,66
|
||||
20250318,124100,578741450,32100,32100,32100,32100,0
|
||||
20250318,124000,578741450,32100,32100,32100,32100,0
|
||||
20250318,123900,578741450,32100,32100,32100,32100,270
|
||||
20250318,123800,570074450,32100,32100,32100,32100,292
|
||||
20250318,123700,560701250,32100,32050,32100,32050,736
|
||||
20250318,123600,537089100,32050,32050,32050,32050,0
|
||||
20250318,123500,537089100,32050,32050,32050,32050,0
|
||||
20250318,123400,537089100,32050,32050,32050,32050,0
|
||||
20250318,123300,537089100,32050,32050,32050,32050,100
|
||||
20250318,123200,533884100,32050,32050,32050,32050,0
|
||||
20250318,123100,533884100,32050,32050,32050,32050,0
|
||||
20250318,123000,533884100,32050,32050,32050,32050,1
|
||||
20250318,122900,533852050,32050,32050,32050,32050,1
|
||||
20250318,122800,533820000,32050,32050,32050,32050,0
|
||||
20250318,122700,533820000,32050,32050,32050,32050,0
|
||||
20250318,122600,533820000,32050,32050,32050,32050,0
|
||||
20250318,122500,533820000,32050,32050,32050,32050,0
|
||||
20250318,122400,533820000,32050,32050,32050,32050,0
|
||||
20250318,122300,533820000,32050,32050,32050,32050,0
|
||||
20250318,122200,533820000,32050,32050,32050,32050,6
|
||||
20250318,122100,533627700,32000,32000,32000,32000,0
|
||||
20250318,122000,533627700,32000,32000,32000,32000,17
|
||||
20250318,121900,533083700,32000,32000,32000,32000,0
|
||||
20250318,121800,533083700,32000,32000,32000,32000,0
|
||||
20250318,121700,533083700,32000,32000,32000,32000,2
|
||||
20250318,121600,533019700,32000,32000,32000,32000,0
|
||||
20250318,121500,533019700,32000,32050,32050,32000,16
|
||||
20250318,121400,532507650,32100,32050,32100,32050,141
|
||||
20250318,121300,527983100,31950,31950,31950,31950,0
|
||||
20250318,121200,527983100,31950,31950,31950,31950,1
|
||||
20250318,121100,527951150,32050,32050,32050,32050,226
|
||||
20250318,121000,520707850,32050,32000,32050,32000,146
|
||||
20250318,120900,516035800,32000,32000,32000,32000,1
|
||||
20250318,120800,516003800,32000,32000,32000,32000,2
|
||||
20250318,120700,515939800,32000,32000,32000,32000,4
|
||||
20250318,120600,515811800,32000,32000,32000,32000,0
|
||||
20250318,120500,515811800,32000,32000,32000,32000,0
|
||||
20250318,120400,515811800,32000,32000,32000,32000,0
|
||||
20250318,120300,515811800,32000,32000,32000,32000,0
|
||||
20250318,120200,515811800,32000,32000,32000,32000,0
|
||||
20250318,120100,515811800,32000,32000,32000,32000,0
|
||||
20250318,120000,515811800,32000,32000,32000,32000,0
|
||||
20250318,115900,515811800,32000,32000,32000,32000,3
|
||||
20250318,115800,515715800,32000,32000,32000,32000,2
|
||||
20250318,115700,515651800,31950,31950,31950,31950,0
|
||||
20250318,115600,515651800,31950,31950,31950,31950,0
|
||||
20250318,115500,515651800,31950,31950,31950,31950,10
|
||||
20250318,115400,515332300,32000,32000,32000,32000,1
|
||||
20250318,115300,515300300,32000,32000,32000,32000,0
|
||||
20250318,115200,515300300,32000,32000,32000,32000,0
|
||||
20250318,115100,515300300,32000,32000,32000,32000,0
|
||||
20250318,115000,515300300,32000,32000,32000,32000,1
|
||||
20250318,114900,515268300,32000,32000,32000,32000,0
|
||||
20250318,114800,515268300,32000,32000,32000,32000,0
|
||||
20250318,114700,515268300,32000,32000,32000,32000,0
|
||||
20250318,114600,515268300,32000,32000,32000,32000,0
|
||||
20250318,114500,515268300,32000,32000,32000,32000,5
|
||||
20250318,114400,515108300,32000,32000,32000,32000,17
|
||||
20250318,114300,514564300,31900,31900,31900,31900,0
|
||||
20250318,114200,514564300,31900,31900,31900,31900,0
|
||||
20250318,114100,514564300,31900,31900,31900,31900,0
|
||||
20250318,114000,514564300,31900,31900,31900,31900,0
|
||||
20250318,113900,514564300,31900,31900,31900,31900,0
|
||||
20250318,113800,514564300,31900,31900,31900,31900,0
|
||||
20250318,113700,514564300,31900,31900,31900,31900,0
|
||||
20250318,113600,514564300,31900,31900,31900,31900,0
|
||||
20250318,113500,514564300,31900,31900,31900,31900,0
|
||||
20250318,113400,514564300,31900,31900,31900,31900,0
|
||||
20250318,113300,514564300,31900,31900,31900,31900,1
|
||||
20250318,113200,514532400,31950,31950,31950,31950,0
|
||||
20250318,113100,514532400,31950,31950,31950,31950,0
|
||||
20250318,113000,514532400,31950,32000,32000,31950,156
|
||||
20250318,112900,509548150,31950,31950,31950,31950,0
|
||||
20250318,112800,509548150,31950,31950,31950,31950,0
|
||||
20250318,112700,509548150,31950,32050,32050,31950,314
|
||||
20250318,112600,499485550,32050,32050,32050,32050,0
|
||||
20250318,112500,499485550,32050,32050,32050,32050,0
|
||||
20250318,112400,499485550,32050,32050,32050,32050,0
|
||||
20250318,112300,499485550,32050,32050,32050,32050,0
|
||||
20250318,112200,499485550,32050,32050,32050,32050,0
|
||||
20250318,112100,499485550,32050,32050,32050,32050,0
|
||||
20250318,112000,499485550,32050,32050,32050,32050,0
|
||||
20250318,111900,499485550,32050,32050,32050,32050,19
|
||||
20250318,111800,498876600,32000,32000,32000,32000,4
|
||||
20250318,111700,498748600,32000,32000,32000,32000,0
|
||||
20250318,111600,498748600,32000,32000,32000,32000,1
|
||||
20250318,111500,498716600,32000,32000,32000,32000,63
|
||||
20250318,111400,496700600,32000,32000,32000,32000,0
|
||||
20250318,111300,496700600,32000,32000,32000,32000,0
|
||||
20250318,111200,496700600,32000,32000,32000,32000,0
|
||||
20250318,111100,496700600,32000,32000,32000,32000,0
|
||||
20250318,111000,496700600,32000,32000,32000,32000,0
|
||||
20250318,110900,496700600,32000,32050,32050,32000,118
|
||||
20250318,110800,492918950,31950,31950,31950,31950,1
|
||||
20250318,110700,492887000,31950,31950,31950,31950,10
|
||||
20250318,110600,492567500,32050,32050,32050,32050,0
|
||||
20250318,110500,492567500,32050,32050,32050,32050,0
|
||||
20250318,110400,492567500,32050,32050,32050,32050,0
|
||||
20250318,110300,492567500,32050,32050,32050,32050,0
|
||||
20250318,110200,492567500,32050,32050,32050,32050,0
|
||||
20250318,110100,492567500,32050,31950,32050,31950,49
|
||||
20250318,110000,490998050,31950,32000,32000,31950,29
|
||||
20250318,105900,490071000,32000,32000,32000,32000,0
|
||||
20250318,105800,490071000,32000,32000,32000,32000,0
|
||||
20250318,105700,490071000,32000,32000,32000,32000,20
|
||||
20250318,105600,489431000,31950,31950,31950,31950,6
|
||||
20250318,105500,489239300,31950,31950,31950,31950,39
|
||||
20250318,105400,487993250,31950,31950,31950,31950,5
|
||||
20250318,105300,487833500,32000,31950,32000,31950,13
|
||||
20250318,105200,487418100,31950,31950,31950,31950,0
|
||||
20250318,105100,487418100,31950,31900,31950,31900,67
|
||||
20250318,105000,485280750,31900,31900,31900,31900,102
|
||||
20250318,104900,482026950,31900,31900,31900,31900,2
|
||||
20250318,104800,481963150,31900,31900,32100,31800,1339
|
||||
20250318,104700,439112950,31900,31900,31900,31900,14
|
||||
20250318,104600,438666350,31900,31900,31900,31900,0
|
||||
20250318,104500,438666350,31900,31900,31900,31900,0
|
||||
20250318,104400,438666350,31900,31900,31900,31900,0
|
||||
20250318,104300,438666350,31900,31900,31900,31900,0
|
||||
20250318,104200,438666350,31900,31850,31900,31850,5
|
||||
20250318,104100,438507000,31850,31850,31850,31850,0
|
||||
20250318,104000,438507000,31850,31850,31850,31850,13
|
||||
20250318,103900,438092950,31850,31850,31850,31850,0
|
||||
20250318,103800,438092950,31850,31750,31900,31750,133
|
||||
20250318,103700,433864050,31700,31700,31700,31700,50
|
||||
20250318,103600,432279050,31750,31750,31750,31750,19
|
||||
20250318,103500,431675800,31800,31800,31800,31800,0
|
||||
20250318,103400,431675800,31800,31850,31850,31800,40
|
||||
20250318,103300,430403700,31850,31850,31850,31850,0
|
||||
20250318,103200,430403700,31850,31850,31850,31850,2
|
||||
20250318,103100,430340000,31850,31850,31850,31850,0
|
||||
20250318,103000,430340000,31850,31850,31850,31850,0
|
||||
20250318,102900,430340000,31850,31850,31850,31850,5
|
||||
20250318,102800,430180750,31800,31800,31800,31800,0
|
||||
20250318,102700,430180750,31800,31800,31800,31800,0
|
||||
20250318,102600,430180750,31800,31800,31800,31800,0
|
||||
20250318,102500,430180750,31800,31800,31800,31800,0
|
||||
20250318,102400,430180750,31800,31800,31800,31800,170
|
||||
20250318,102300,424774750,31900,31900,31900,31900,5
|
||||
20250318,102200,424615250,31850,31850,31850,31850,0
|
||||
20250318,102100,424615250,31850,31850,31850,31850,178
|
||||
20250318,102000,418945950,31750,31750,31750,31750,0
|
||||
20250318,101900,418945950,31750,31750,31750,31750,0
|
||||
20250318,101800,418945950,31750,31750,31750,31750,22
|
||||
20250318,101700,418247450,31750,31750,31750,31700,108
|
||||
20250318,101600,414822350,31750,31700,32100,31700,1647
|
||||
20250318,101500,362211050,31700,31750,31750,31700,30
|
||||
20250318,101400,361260000,31750,31750,31750,31750,0
|
||||
20250318,101300,361260000,31750,31750,31750,31750,5
|
||||
20250318,101200,361101250,31750,31750,31750,31750,50
|
||||
20250318,101100,359513750,31750,31750,31750,31750,90
|
||||
20250318,101000,356656250,31650,31650,31650,31650,9
|
||||
20250318,100900,356371400,31600,31600,31600,31600,40
|
||||
20250318,100800,355107400,31600,31500,31600,31500,53
|
||||
20250318,100700,353435300,31500,31500,31500,31500,2
|
||||
20250318,100600,353372300,31500,31500,31500,31500,6
|
||||
20250318,100500,353183300,31550,31500,31550,31500,7
|
||||
20250318,100400,352962750,31450,31450,31450,31450,17
|
||||
20250318,100300,352428100,31400,31400,31400,31400,0
|
||||
20250318,100200,352428100,31400,31400,31400,31400,0
|
||||
20250318,100100,352428100,31400,31400,31400,31400,0
|
||||
20250318,100000,352428100,31400,31400,31400,31400,13
|
||||
20250318,095900,352019900,31400,31400,31400,31400,0
|
||||
20250318,095800,352019900,31400,31400,31400,31400,1
|
||||
20250318,095700,351988500,31450,31400,31450,31400,27
|
||||
20250318,095600,351140400,31350,31350,31350,31350,0
|
||||
20250318,095500,351140400,31350,31350,31350,31350,27
|
||||
20250318,095400,350293950,31400,31400,31400,31400,100
|
||||
20250318,095300,347153950,31400,31400,31400,31400,5
|
||||
20250318,095200,346996950,31400,31400,31400,31400,55
|
||||
20250318,095100,345269950,31400,31400,31400,31400,35
|
||||
20250318,095000,344170950,31400,31400,31400,31400,0
|
||||
20250318,094900,344170950,31400,31450,31450,31400,75
|
||||
20250318,094800,341812850,31450,31450,31450,31450,34
|
||||
20250318,094700,340743550,31450,31450,31450,31450,0
|
||||
20250318,094600,340743550,31450,31450,31450,31400,41
|
||||
20250318,094500,339455700,31450,31450,31450,31450,12
|
||||
20250318,094400,339078300,31400,31400,31450,31400,57
|
||||
20250318,094300,337286850,31450,31500,31500,31450,2
|
||||
20250318,094200,337223900,31450,31400,31450,31350,318
|
||||
20250318,094100,327253200,31500,31450,31525,31450,70
|
||||
20250318,094000,325050350,31425,31400,31600,31400,110
|
||||
20250318,093900,321583400,31450,31350,31600,31350,221
|
||||
20250318,093800,314637600,31350,31400,31450,31350,87
|
||||
20250318,093700,311906600,31450,31400,31450,31400,48
|
||||
20250318,093600,310398250,31450,31450,31450,31450,1
|
||||
20250318,093500,310366800,31500,31400,31500,31400,471
|
||||
20250318,093400,295559700,31400,31550,31550,31400,1608
|
||||
20250318,093300,244911050,31550,31550,31600,31550,215
|
||||
20250318,093200,238123100,31550,31600,31600,31500,69
|
||||
20250318,093100,235947050,31600,31800,31800,31550,1221
|
||||
20250318,093000,197258100,31800,31800,31800,31800,6
|
||||
20250318,092900,197067300,31800,31800,31800,31750,32
|
||||
20250318,092800,196051050,31800,31750,31800,31750,55
|
||||
20250318,092700,194304000,31750,31850,31850,31750,457
|
||||
20250318,092600,179781500,31900,31800,31900,31800,124
|
||||
20250318,092500,175827200,31800,31900,31900,31750,774
|
||||
20250318,092400,151214850,32000,32000,32000,32000,0
|
||||
20250318,092300,151214850,32000,32000,32000,32000,0
|
||||
20250318,092200,151214850,32000,32000,32000,32000,0
|
||||
20250318,092100,151214850,32000,31900,32100,31900,96
|
||||
20250318,092000,148134150,31900,32050,32100,31900,945
|
||||
20250318,091900,117826300,32000,31950,32000,31950,90
|
||||
20250318,091800,114949950,31850,31850,31850,31850,0
|
||||
20250318,091700,114949950,31850,31850,31850,31850,0
|
||||
20250318,091600,114949950,31850,31900,32050,31850,387
|
||||
20250318,091500,102593200,31950,32100,32100,31950,89
|
||||
20250318,091400,99744000,32100,32100,32100,32100,2382
|
||||
20250318,091300,23281800,32100,31950,32100,31950,109
|
||||
20250318,091200,19783150,32100,32100,32100,32100,0
|
||||
20250318,091100,19783150,32100,32050,32100,32050,33
|
||||
20250318,091000,18723900,32100,31950,32100,31950,2
|
||||
20250318,090900,18659850,32100,32000,32100,31900,373
|
||||
20250318,090800,6704600,31950,31950,31950,31950,33
|
||||
20250318,090700,5650250,31950,32100,32100,31950,37
|
||||
20250318,090600,4465250,32100,32200,32200,32100,112
|
||||
20250318,090500,869950,32050,32050,32050,32050,0
|
||||
20250318,090400,869950,32050,32050,32050,32050,0
|
||||
20250318,090300,869950,32050,32050,32050,32050,0
|
||||
20250318,090200,869950,32050,32050,32050,32050,0
|
||||
20250318,090100,869950,32050,32050,32050,32050,0
|
||||
20250318,090000,869950,32050,32250,32250,32050,27
|
||||
|
Reference in New Issue
Block a user