Update 2025-03-18 3772 candle_min
This commit is contained in:
630
041510/min/candle-20250318.csv
Normal file
630
041510/min/candle-20250318.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,192800,13250603550,93700,93700,93700,93700,1413
|
||||
20250318,192700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,192600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,192500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,192400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,192300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,192200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,192100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,192000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,191900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,191800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,191700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,191600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,191500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,191400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,191300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,191200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,191100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,191000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,190900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,190800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,190700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,190600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,190500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,190400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,190300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,190200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,190100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,190000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,185900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,185800,13250603550,93700,93700,93700,93700,1413
|
||||
20250318,185700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,185600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,185500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,185400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,185300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,185200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,185100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,185000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,184900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,184800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,184700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,184600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,184500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,184400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,184300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,184200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,184100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,184000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,183900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,183800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,183700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,183600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,183500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,183400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,183300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,183200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,183100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,183000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,182900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,182800,13250603550,93700,93700,93700,93700,1413
|
||||
20250318,182700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,182600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,182500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,182400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,182300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,182200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,182100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,182000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,181900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,181800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,181700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,181600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,181500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,181400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,181300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,181200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,181100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,181000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,180900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,180800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,180700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,180600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,180500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,180400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,180300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,180200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,180100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,180000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,175900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,175800,13250603550,93700,93700,93700,93700,1413
|
||||
20250318,175700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,175600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,175500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,175400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,175300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,175200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,175100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,175000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,174900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,174800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,174700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,174600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,174500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,174400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,174300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,174200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,174100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,174000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,173900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,173800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,173700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,173600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,173500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,173400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,173300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,173200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,173100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,173000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,172900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,172800,13250603550,93700,93700,93700,93700,1413
|
||||
20250318,172700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,172600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,172500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,172400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,172300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,172200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,172100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,172000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,171900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,171800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,171700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,171600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,171500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,171400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,171300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,171200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,171100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,171000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,170900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,170800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,170700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,170600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,170500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,170400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,170300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,170200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,170100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,170000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,165900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,165800,13250603550,93700,93700,93700,93700,1413
|
||||
20250318,165700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,165600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,165500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,165400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,165300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,165200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,165100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,165000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,164900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,164800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,164700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,164600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,164500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,164400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,164300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,164200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,164100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,164000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,163900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,163800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,163700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,163600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,163500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,163400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,163300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,163200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,163100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,163000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,162900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,162800,13250603550,93700,93700,93700,93700,1413
|
||||
20250318,162700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,162600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,162500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,162400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,162300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,162200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,162100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,162000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,161900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,161800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,161700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,161600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,161500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,161400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,161300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,161200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,161100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,161000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,160900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,160800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,160700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,160600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,160500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,160400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,160300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,160200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,160100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,160000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,155900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,155800,13250603550,93700,93700,93700,93700,1413
|
||||
20250318,155700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,155600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,155500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,155400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,155300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,155200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,155100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,155000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,154900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,154800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,154700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,154600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,154500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,154400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,154300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,154200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,154100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,154000,13250603550,93700,93700,93700,93700,0
|
||||
20250318,153900,13250603550,93700,93700,93700,93700,0
|
||||
20250318,153800,13250603550,93700,93700,93700,93700,0
|
||||
20250318,153700,13250603550,93700,93700,93700,93700,0
|
||||
20250318,153600,13250603550,93700,93700,93700,93700,0
|
||||
20250318,153500,13250603550,93700,93700,93700,93700,0
|
||||
20250318,153400,13250603550,93700,93700,93700,93700,0
|
||||
20250318,153300,13250603550,93700,93700,93700,93700,0
|
||||
20250318,153200,13250603550,93700,93700,93700,93700,0
|
||||
20250318,153100,13250603550,93700,93700,93700,93700,0
|
||||
20250318,153000,13250603550,93700,93700,93700,93700,1413
|
||||
20250318,152900,13118205450,94100,94100,94100,94100,0
|
||||
20250318,152800,13118205450,94100,94100,94100,94100,0
|
||||
20250318,152700,13118205450,94100,94100,94100,94100,0
|
||||
20250318,152600,13118205450,94100,94100,94100,94100,0
|
||||
20250318,152500,13118205450,94100,94100,94100,94100,0
|
||||
20250318,152400,13118205450,94100,94100,94100,94100,0
|
||||
20250318,152300,13118205450,94100,94100,94100,94100,0
|
||||
20250318,152200,13118205450,94100,94100,94100,94100,0
|
||||
20250318,152100,13118205450,94100,94100,94100,94100,0
|
||||
20250318,152000,13118205450,94100,94100,94100,94100,0
|
||||
20250318,151900,13118205450,94100,94000,94100,93700,328
|
||||
20250318,151800,13087372450,94100,93800,94100,93800,345
|
||||
20250318,151700,13054962450,94000,93800,94100,93800,266
|
||||
20250318,151600,13029974650,93800,93900,94100,93700,381
|
||||
20250318,151500,12994204550,94000,93900,94000,93800,267
|
||||
20250318,151400,12969119550,94000,93800,94100,93800,264
|
||||
20250318,151300,12944335750,93800,94100,94100,93800,278
|
||||
20250318,151200,12918211350,94100,93900,94200,93800,493
|
||||
20250318,151100,12871881050,93900,94000,94000,93900,457
|
||||
20250318,151000,12828949350,94000,94000,94100,93900,196
|
||||
20250318,150900,12810534650,94000,94100,94200,93900,274
|
||||
20250318,150800,12784768750,94000,94300,94400,94000,195
|
||||
20250318,150700,12766416650,94000,94300,94400,94000,227
|
||||
20250318,150600,12745055350,94300,94300,94500,94000,260
|
||||
20250318,150500,12720565050,94300,94400,94500,94100,242
|
||||
20250318,150400,12697757300,94400,94500,94500,94100,242
|
||||
20250318,150300,12674943300,94400,94300,94500,94300,216
|
||||
20250318,150200,12654553200,94400,94200,94400,94100,284
|
||||
20250318,150100,12627762700,94100,94200,94300,94100,109
|
||||
20250318,150000,12617499500,94200,94100,94200,94000,73
|
||||
20250318,145900,12610632500,94000,94200,94300,94000,143
|
||||
20250318,145800,12597168800,94200,94100,94300,94100,158
|
||||
20250318,145700,12582298200,94200,94100,94400,94100,202
|
||||
20250318,145600,12563266500,94200,94200,94400,94000,152
|
||||
20250318,145500,12548956400,94400,94200,94400,94200,107
|
||||
20250318,145400,12538864300,94400,94400,94500,94100,119
|
||||
20250318,145300,12527638200,94400,94300,94400,94200,166
|
||||
20250318,145200,12511988300,94400,94400,94400,94300,115
|
||||
20250318,145100,12501136500,94400,94200,94400,94200,94
|
||||
20250318,145000,12492276100,94300,94400,94400,94200,210
|
||||
20250318,144900,12472470000,94300,94300,94400,94200,75
|
||||
20250318,144800,12465400100,94300,94200,94400,94200,112
|
||||
20250318,144700,12454840200,94200,94300,94500,94200,82
|
||||
20250318,144600,12447102800,94400,94300,94400,94200,199
|
||||
20250318,144500,12428336600,94300,94200,94400,94100,125
|
||||
20250318,144400,12416553700,94200,94300,94400,94200,109
|
||||
20250318,144300,12406279900,94300,94200,94500,94200,170
|
||||
20250318,144200,12390245700,94200,94200,94500,94200,118
|
||||
20250318,144100,12379118800,94200,94200,94400,94200,101
|
||||
20250318,144000,12369593000,94200,94200,94400,94100,204
|
||||
20250318,143900,12350361300,94200,94100,94200,94000,80
|
||||
20250318,143800,12342834700,94100,94100,94200,94000,173
|
||||
20250318,143700,12326551500,94200,94100,94200,94100,110
|
||||
20250318,143600,12316197800,94100,94100,94100,94000,88
|
||||
20250318,143500,12307918600,94100,94100,94100,94000,80
|
||||
20250318,143400,12300392000,94100,94200,94200,94000,160
|
||||
20250318,143300,12285331200,94200,94300,94300,94200,86
|
||||
20250318,143200,12277225400,94300,94200,94300,94100,90
|
||||
20250318,143100,12268745400,94100,94200,94400,94100,191
|
||||
20250318,143000,12250744500,94200,94200,94300,93900,108
|
||||
20250318,142900,12240585600,94200,94200,94400,94100,200
|
||||
20250318,142800,12221742550,94250,94350,94400,94200,160
|
||||
20250318,142700,12206659500,94500,94400,94500,94300,162
|
||||
20250318,142600,12191366750,94400,94650,94700,94400,398
|
||||
20250318,142500,12153738000,94600,94800,94900,94600,271
|
||||
20250318,142400,12128043900,94700,94800,94900,94700,274
|
||||
20250318,142300,12102063500,94800,94700,94800,94700,278
|
||||
20250318,142200,12075715900,94700,94600,94900,94600,171
|
||||
20250318,142100,12059511100,94600,94900,94900,94600,777
|
||||
20250318,142000,11985883700,94900,94800,94900,94700,214
|
||||
20250318,141900,11965598200,94800,94700,94900,94600,613
|
||||
20250318,141800,11907490850,94700,94800,94900,94700,229
|
||||
20250318,141700,11885777950,94800,94900,95000,94800,244
|
||||
20250318,141600,11862611900,95100,94700,95100,94700,106
|
||||
20250318,141500,11852550100,94700,95050,95200,94700,564
|
||||
20250318,141400,11798981500,95050,95100,95200,95000,76
|
||||
20250318,141300,11791754950,95100,95100,95200,95100,210
|
||||
20250318,141200,11771775300,95100,95100,95200,95100,102
|
||||
20250318,141100,11762070550,95100,95100,95300,95100,305
|
||||
20250318,141000,11733033150,95100,95200,95250,95050,650
|
||||
20250318,140900,11671177000,95300,95200,95300,95000,667
|
||||
20250318,140800,11607694350,95200,95100,95300,95100,1283
|
||||
20250318,140700,11485557300,95100,95050,95100,95000,382
|
||||
20250318,140600,11449232550,95000,95000,95100,94950,359
|
||||
20250318,140500,11415109250,95100,94950,95100,94900,201
|
||||
20250318,140400,11396012450,94900,94900,95100,94900,123
|
||||
20250318,140300,11384329350,95000,95000,95000,94900,130
|
||||
20250318,140200,11371981800,95000,95000,95100,94800,489
|
||||
20250318,140100,11325525150,95000,94900,95100,94800,264
|
||||
20250318,140000,11300454800,94900,94800,95000,94700,144
|
||||
20250318,135900,11286803900,94800,94800,95100,94800,423
|
||||
20250318,135800,11246657000,94850,94800,94850,94800,71
|
||||
20250318,135700,11239925300,94700,95000,95100,94600,528
|
||||
20250318,135600,11189833900,95000,95000,95100,95000,401
|
||||
20250318,135500,11151713200,95000,94900,95100,94900,208
|
||||
20250318,135400,11131955900,95100,94950,95100,94900,234
|
||||
20250318,135300,11109731500,94950,95000,95100,94950,257
|
||||
20250318,135200,11085302450,95000,95000,95100,95000,248
|
||||
20250318,135100,11061733050,95050,95100,95100,95000,98
|
||||
20250318,135000,11052419000,95000,95000,95100,94900,222
|
||||
20250318,134900,11031322900,95000,95000,95100,94900,226
|
||||
20250318,134800,11009852500,95000,94900,95000,94800,496
|
||||
20250318,134700,10962784200,94900,94800,94900,94800,159
|
||||
20250318,134600,10947696200,94800,94800,94900,94800,244
|
||||
20250318,134500,10924546600,94900,94900,95000,94800,220
|
||||
20250318,134400,10903670100,94900,94800,94900,94800,42
|
||||
20250318,134300,10899687300,94800,94800,94900,94700,193
|
||||
20250318,134200,10881383200,94800,94800,94800,94600,65
|
||||
20250318,134100,10875225200,94800,94800,95000,94600,291
|
||||
20250318,134000,10847632200,95000,94700,95000,94700,62
|
||||
20250318,133900,10841749000,94700,95000,95000,94700,270
|
||||
20250318,133800,10816136200,94900,94900,95000,94900,160
|
||||
20250318,133700,10800951000,94900,94800,95000,94800,1107
|
||||
20250318,133600,10695830800,94800,94800,95000,94800,188
|
||||
20250318,133500,10677992100,95000,95100,95100,94900,279
|
||||
20250318,133400,10651496500,95100,94900,95100,94900,141
|
||||
20250318,133300,10638096400,94900,95000,95000,94900,211
|
||||
20250318,133200,10618064200,94900,95000,95000,94900,78
|
||||
20250318,133100,10610656300,95000,94900,95000,94800,610
|
||||
20250318,133000,10552756600,95000,95000,95000,94900,124
|
||||
20250318,132900,10540978600,94900,94900,95000,94900,225
|
||||
20250318,132800,10519604700,95000,95000,95000,94900,123
|
||||
20250318,132700,10507925000,95000,95000,95000,94900,220
|
||||
20250318,132600,10487033600,95000,94900,95000,94900,117
|
||||
20250318,132500,10475919500,94900,95000,95100,94900,675
|
||||
20250318,132400,10411807600,95300,95300,95300,95000,122
|
||||
20250318,132300,10400193600,95300,95100,95300,95000,95
|
||||
20250318,132200,10391149600,95000,95000,95200,95000,95
|
||||
20250318,132100,10382115400,95000,95200,95300,95000,527
|
||||
20250318,132000,10331985500,95300,95200,95300,95200,123
|
||||
20250318,131900,10320265550,95200,95200,95300,95200,304
|
||||
20250318,131800,10291301050,95200,95200,95300,95200,149
|
||||
20250318,131700,10277102650,95300,95200,95300,95200,40
|
||||
20250318,131600,10273291750,95200,95100,95300,95100,128
|
||||
20250318,131500,10261110250,95100,95200,95200,95100,181
|
||||
20250318,131400,10243885550,95200,95100,95300,95100,189
|
||||
20250318,131300,10225902150,95100,95200,95300,95100,330
|
||||
20250318,131200,10194483350,95300,95300,95300,95200,79
|
||||
20250318,131100,10186956250,95300,95300,95300,95200,133
|
||||
20250318,131000,10174284500,95300,95200,95300,95200,30
|
||||
20250318,130900,10171428000,95200,95100,95300,95100,122
|
||||
20250318,130800,10159813400,95200,95300,95300,95100,80
|
||||
20250318,130700,10152199100,95300,95100,95300,95100,268
|
||||
20250318,130600,10126694800,95100,95200,95300,95100,92
|
||||
20250318,130500,10117936800,95300,95200,95300,95100,140
|
||||
20250318,130400,10104612600,95200,95200,95300,95100,283
|
||||
20250318,130300,10077670800,95200,95300,95300,95200,93
|
||||
20250318,130200,10068810000,95300,95400,95400,95300,200
|
||||
20250318,130100,10049735250,95350,95350,95400,95300,69
|
||||
20250318,130000,10043158100,95400,95300,95400,95200,101
|
||||
20250318,125900,10033523300,95300,95200,95400,95200,446
|
||||
20250318,125800,9991024800,95200,95200,95300,95200,124
|
||||
20250318,125700,9979217700,95300,95200,95300,95200,97
|
||||
20250318,125600,9969981500,95200,95200,95300,95100,80
|
||||
20250318,125500,9962365000,95300,95200,95300,95200,506
|
||||
20250318,125400,9914165000,95300,95200,95300,95200,36
|
||||
20250318,125300,9910735500,95200,95200,95300,95200,192
|
||||
20250318,125200,9892442500,95200,95200,95300,95200,209
|
||||
20250318,125100,9872540350,95200,95100,95200,95100,111
|
||||
20250318,125000,9861977250,95100,95100,95200,95000,509
|
||||
20250318,124900,9813563450,95100,95100,95200,95000,427
|
||||
20250318,124800,9772957150,95100,95000,95100,95000,127
|
||||
20250318,124700,9760882750,95000,95400,95400,95000,736
|
||||
20250318,124600,9690871850,95300,95300,95400,95300,89
|
||||
20250318,124500,9682389950,95300,95200,95300,95100,130
|
||||
20250318,124400,9670011850,95300,95100,95300,95000,135
|
||||
20250318,124300,9657162150,95200,95100,95300,95100,342
|
||||
20250318,124200,9624604950,95100,95100,95200,95100,47
|
||||
20250318,124100,9620134050,95100,95100,95200,95100,57
|
||||
20250318,124000,9614713150,95100,95200,95200,95000,770
|
||||
20250318,123900,9541494050,95200,95200,95400,95200,101
|
||||
20250318,123800,9531872350,95200,95300,95300,95100,190
|
||||
20250318,123700,9513783950,95300,95300,95500,95300,350
|
||||
20250318,123600,9480405150,95500,95200,95500,95200,310
|
||||
20250318,123500,9450847450,95200,95400,95400,95200,169
|
||||
20250318,123400,9434747950,95400,95300,95500,95300,671
|
||||
20250318,123300,9370754650,95000,95200,95300,95000,1352
|
||||
20250318,123200,9242219350,95300,95300,95500,95300,1338
|
||||
20250318,123100,9114567250,95300,95200,95400,95200,115
|
||||
20250318,123000,9103604750,95300,95200,95400,95200,65
|
||||
20250318,122900,9097412850,95300,95400,95400,95100,136
|
||||
20250318,122800,9084461850,95400,95100,95400,95100,190
|
||||
20250318,122700,9066358150,95200,95200,95200,95100,116
|
||||
20250318,122600,9055315550,95200,95200,95200,95100,31
|
||||
20250318,122500,9052366350,95200,95000,95200,95000,167
|
||||
20250318,122400,9036478750,95100,95100,95200,95000,828
|
||||
20250318,122300,8957733450,95100,95200,95300,95100,291
|
||||
20250318,122200,8930031450,95200,95400,95400,95200,67
|
||||
20250318,122100,8923649750,95500,95400,95500,95200,358
|
||||
20250318,122000,8889489650,95600,95300,95700,95200,1455
|
||||
20250318,121900,8750567850,95300,95400,95400,95200,140
|
||||
20250318,121800,8737226300,95400,95400,95400,95300,201
|
||||
20250318,121700,8718053900,95400,95200,95400,95200,230
|
||||
20250318,121600,8696115400,95300,95200,95400,95200,170
|
||||
20250318,121500,8679907300,95200,95300,95300,95200,111
|
||||
20250318,121400,8669329600,95300,95100,95300,95000,311
|
||||
20250318,121300,8639734000,95100,95200,95300,95100,658
|
||||
20250318,121200,8577139200,95100,95200,95200,95100,187
|
||||
20250318,121100,8559338000,95200,95100,95300,95100,314
|
||||
20250318,121000,8529426050,95200,95200,95200,95100,70
|
||||
20250318,120900,8522764050,95200,95100,95300,95100,174
|
||||
20250318,120800,8506186250,95200,95100,95300,95000,250
|
||||
20250318,120700,8482385850,95100,95100,95100,95000,98
|
||||
20250318,120600,8473069750,95100,95100,95200,95000,197
|
||||
20250318,120500,8454342850,95100,95000,95100,95000,153
|
||||
20250318,120400,8439799250,95200,95100,95300,95000,404
|
||||
20250318,120300,8401360100,95100,94900,95100,94800,1881
|
||||
20250318,120200,8222637100,94900,94700,94900,94700,176
|
||||
20250318,120100,8205947850,94800,94700,94800,94700,68
|
||||
20250318,120000,8199502950,94800,94800,94800,94600,156
|
||||
20250318,115900,8184722750,94700,94700,94800,94600,112
|
||||
20250318,115800,8174115250,94700,94700,94800,94500,833
|
||||
20250318,115700,8095251050,94700,94700,94800,94700,85
|
||||
20250318,115600,8087194450,94800,94700,94900,94700,224
|
||||
20250318,115500,8065960350,94800,94800,94900,94700,232
|
||||
20250318,115400,8043972250,94800,94800,94800,94700,560
|
||||
20250318,115300,7990885550,94800,94600,94800,94600,761
|
||||
20250318,115200,7918813650,94700,94600,94700,94500,115
|
||||
20250318,115100,7907935550,94600,94500,94600,94400,162
|
||||
20250318,115000,7892618450,94400,94400,94600,94400,229
|
||||
20250318,114900,7870979450,94400,94600,94600,94300,1284
|
||||
20250318,114800,7749660050,94600,94300,94600,94200,3191
|
||||
20250318,114700,7448314750,94300,94200,94300,94200,94
|
||||
20250318,114600,7439451750,94300,94400,94400,94200,113
|
||||
20250318,114500,7428793250,94400,94200,94400,94100,133
|
||||
20250318,114400,7416262850,94300,94200,94300,94200,202
|
||||
20250318,114300,7397215550,94300,94200,94300,94200,70
|
||||
20250318,114200,7390614750,94300,94300,94400,94200,106
|
||||
20250318,114100,7380622150,94300,94300,94400,94200,109
|
||||
20250318,114000,7370336150,94400,94200,94400,94200,95
|
||||
20250318,113900,7361373750,94200,94300,94400,94100,223
|
||||
20250318,113800,7340364450,94200,94300,94300,94100,78
|
||||
20250318,113700,7333018150,94300,94200,94400,94100,292
|
||||
20250318,113600,7305496950,94300,94300,94300,94200,230
|
||||
20250318,113500,7283810950,94400,94400,94400,94300,97
|
||||
20250318,113400,7274655250,94300,94300,94400,94300,272
|
||||
20250318,113300,7248989850,94300,94300,94400,94300,98
|
||||
20250318,113200,7239744250,94400,94300,94400,94300,117
|
||||
20250318,113100,7228701550,94300,94300,94400,94200,130
|
||||
20250318,113000,7216438650,94200,94300,94300,94200,194
|
||||
20250318,112900,7198149050,94200,94300,94300,94200,109
|
||||
20250318,112800,7187870950,94300,94100,94300,94100,271
|
||||
20250318,112700,7162326950,94200,94100,94200,94100,120
|
||||
20250318,112600,7151024150,94200,94100,94200,94100,76
|
||||
20250318,112500,7143871850,94000,93900,94200,93900,206
|
||||
20250318,112400,7124506950,94000,94000,94000,93900,82
|
||||
20250318,112300,7116801450,94000,94000,94000,93900,115
|
||||
20250318,112200,7105993900,93900,93900,94000,93900,48
|
||||
20250318,112100,7101485100,93900,93900,94000,93900,239
|
||||
20250318,112000,7079021500,94000,94100,94100,93900,219
|
||||
20250318,111900,7058429200,94000,94100,94200,94000,199
|
||||
20250318,111800,7039706000,94100,94200,94300,94100,229
|
||||
20250318,111700,7018128800,94100,94200,94200,94100,42
|
||||
20250318,111600,7014172700,94300,94100,94300,94000,493
|
||||
20250318,111500,6967738700,94100,94100,94200,94100,111
|
||||
20250318,111400,6957284100,94200,94000,94200,94000,79
|
||||
20250318,111300,6949849200,94000,94000,94100,94000,69
|
||||
20250318,111200,6943359900,94000,94100,94100,93900,172
|
||||
20250318,111100,6927191200,94000,94000,94100,93900,91
|
||||
20250318,111000,6918630700,93900,94000,94000,93900,76
|
||||
20250318,110900,6911491700,93800,93800,94100,93800,132
|
||||
20250318,110800,6899085900,93900,93900,93900,93800,125
|
||||
20250318,110700,6887356000,94000,93800,94000,93700,100
|
||||
20250318,110600,6877969600,94000,93900,94000,93900,71
|
||||
20250318,110500,6871298300,94000,93800,94000,93700,334
|
||||
20250318,110400,6839958000,93900,94000,94000,93800,117
|
||||
20250318,110300,6828965300,94000,93900,94000,93800,110
|
||||
20250318,110200,6818635500,93800,94000,94100,93800,423
|
||||
20250318,110100,6778887800,94000,94200,94300,94000,449
|
||||
20250318,110000,6736619800,94200,94200,94300,94200,120
|
||||
20250318,105900,6725306950,94300,94100,94300,94100,278
|
||||
20250318,105800,6699099300,94100,94200,94300,94100,160
|
||||
20250318,105700,6684020100,94100,94100,94100,94000,263
|
||||
20250318,105600,6659279700,94100,94200,94200,94000,607
|
||||
20250318,105500,6602126900,94300,94300,94300,94100,243
|
||||
20250318,105400,6579221900,94300,94200,94300,94100,218
|
||||
20250318,105300,6558683700,94200,94000,94200,94000,399
|
||||
20250318,105200,6521134200,94100,94100,94200,94000,860
|
||||
20250318,105100,6440207600,94200,94100,94300,94000,215
|
||||
20250318,105000,6419955900,94100,94200,94300,94000,301
|
||||
20250318,104900,6391624700,94200,94200,94200,94100,211
|
||||
20250318,104800,6371749850,94200,93900,94200,93900,882
|
||||
20250318,104700,6288808950,93900,93900,94000,93900,214
|
||||
20250318,104600,6268696950,94000,94000,94000,93900,217
|
||||
20250318,104500,6248303950,94000,93900,94000,93900,103
|
||||
20250318,104400,6238625650,93900,93900,94000,93800,157
|
||||
20250318,104300,6223883200,94000,94000,94000,93800,203
|
||||
20250318,104200,6204812900,94000,93900,94000,93800,740
|
||||
20250318,104100,6135333600,93900,93800,93900,93800,132
|
||||
20250318,104000,6122940300,93800,93700,93900,93700,116
|
||||
20250318,103900,6112059400,93700,93700,93700,93600,195
|
||||
20250318,103800,6093792200,93700,93900,93900,93600,449
|
||||
20250318,103700,6051672700,93900,93900,93900,93800,185
|
||||
20250318,103600,6034303000,93900,93900,93900,93800,197
|
||||
20250318,103500,6015807850,93800,93800,93900,93800,176
|
||||
20250318,103400,5999287250,93900,93850,94000,93800,138
|
||||
20250318,103300,5986328800,93850,93900,93900,93800,238
|
||||
20250318,103200,5963983750,93800,94000,94000,93800,180
|
||||
20250318,103100,5947090450,93900,94000,94000,93800,172
|
||||
20250318,103000,5930942350,94000,94000,94100,93900,211
|
||||
20250318,102900,5911109750,94000,94100,94100,94000,626
|
||||
20250318,102800,5852227650,94100,94000,94100,93900,289
|
||||
20250318,102700,5825063850,93900,93900,94000,93800,164
|
||||
20250318,102600,5809659750,93900,93650,94100,93650,2315
|
||||
20250318,102500,5592279400,93650,93600,93700,93600,156
|
||||
20250318,102400,5577665200,93600,93900,93900,93500,877
|
||||
20250318,102300,5495450850,93900,93700,93900,93700,70
|
||||
20250318,102200,5488881800,93800,93700,93900,93700,358
|
||||
20250318,102100,5455309700,93700,93900,93900,93700,512
|
||||
20250318,102000,5407263550,93900,94000,94000,93800,336
|
||||
20250318,101900,5375732950,93900,93900,94000,93800,361
|
||||
20250318,101800,5341834100,93900,93700,93900,93700,464
|
||||
20250318,101700,5298325850,93700,93400,93700,93400,410
|
||||
20250318,101600,5259962250,93400,93300,93500,93300,155
|
||||
20250318,101500,5245481000,93400,93200,93600,93200,600
|
||||
20250318,101400,5189462200,93200,93100,93300,93000,144
|
||||
20250318,101300,5176054600,93100,93000,93200,93000,172
|
||||
20250318,101200,5160047300,93000,93000,93100,92900,429
|
||||
20250318,101100,5120154900,92900,93000,93000,92900,294
|
||||
20250318,101000,5092823450,92900,92950,93000,92900,215
|
||||
20250318,100900,5072844400,92950,92900,93000,92900,275
|
||||
20250318,100800,5047282850,92900,92900,93000,92800,391
|
||||
20250318,100700,5010966050,92900,92900,93000,92850,316
|
||||
20250318,100600,4981600250,92900,93000,93000,92900,353
|
||||
20250318,100500,4948784100,92900,92900,93000,92800,292
|
||||
20250318,100400,4921647300,92900,92900,92900,92800,181
|
||||
20250318,100300,4904832700,92900,92650,93000,92600,658
|
||||
20250318,100200,4843791100,92650,92700,92800,92600,203
|
||||
20250318,100100,4824973900,92700,92800,92800,92500,336
|
||||
20250318,100000,4793853450,92900,92700,93100,92400,647
|
||||
20250318,095900,4733900450,92900,92300,92900,92200,4323
|
||||
20250318,095800,4334463850,92400,92500,92600,92100,1470
|
||||
20250318,095700,4198826750,92400,92400,92500,92400,157
|
||||
20250318,095600,4184315750,92450,92400,92500,92300,220
|
||||
20250318,095500,4163987150,92300,92300,92400,92300,362
|
||||
20250318,095400,4130563050,92400,92400,92400,92300,277
|
||||
20250318,095300,4104980700,92400,92200,92400,92200,224
|
||||
20250318,095200,4084306600,92200,92400,92500,92200,451
|
||||
20250318,095100,4042684500,92500,92400,92500,92300,614
|
||||
20250318,095000,3985967200,92500,92600,92600,92400,456
|
||||
20250318,094900,3943785300,92600,92600,92700,92500,406
|
||||
20250318,094800,3906176000,92600,93100,93100,92500,678
|
||||
20250318,094700,3843276600,93000,93200,93300,92500,5347
|
||||
20250318,094600,3345815500,93200,93300,93300,93150,139
|
||||
20250318,094500,3332858500,93300,93300,93400,93100,219
|
||||
20250318,094400,3312447800,93200,93350,93600,93100,1602
|
||||
20250318,094300,3163045050,93350,93400,93500,93300,135
|
||||
20250318,094200,3150435600,93400,93400,93400,93300,163
|
||||
20250318,094100,3135215950,93400,93400,93400,93200,272
|
||||
20250318,094000,3109833650,93400,93400,93400,93300,176
|
||||
20250318,093900,3093396250,93500,93400,93800,93350,363
|
||||
20250318,093800,3059437950,93700,93500,93700,93500,129
|
||||
20250318,093700,3047364150,93500,93850,93900,93400,393
|
||||
20250318,093600,3010542350,93800,94000,94000,93800,209
|
||||
20250318,093500,2990916900,94000,94200,94300,94000,773
|
||||
20250318,093400,2918140600,94200,94200,94200,94000,110
|
||||
20250318,093300,2907789000,94100,94000,94100,93800,1020
|
||||
20250318,093200,2811935700,94100,94200,94200,94100,602
|
||||
20250318,093100,2755243300,94200,94250,94400,94100,735
|
||||
20250318,093000,2685973500,94250,93900,94300,93900,484
|
||||
20250318,092900,2640440050,94000,93900,94000,93700,522
|
||||
20250318,092800,2591480400,93800,94000,94000,93700,966
|
||||
20250318,092700,2500822200,94000,93800,94000,93800,1526
|
||||
20250318,092600,2357443250,93800,93700,93900,93700,1144
|
||||
20250318,092500,2250152950,93700,93400,93700,93300,402
|
||||
20250318,092400,2212554150,93400,93300,93800,93200,350
|
||||
20250318,092300,2179855850,93300,93700,93700,93200,477
|
||||
20250318,092200,2135299550,93700,93900,93900,93700,263
|
||||
20250318,092100,2110627650,93900,93500,93900,93400,478
|
||||
20250318,092000,2065843350,93500,93500,93800,93400,308
|
||||
20250318,091900,2037013750,93400,93200,93400,93200,242
|
||||
20250318,091800,2014443250,93200,92500,93300,92500,2120
|
||||
20250318,091700,1817173850,92500,92100,92700,92000,1452
|
||||
20250318,091600,1682939650,92100,92300,92400,91950,648
|
||||
20250318,091500,1623243100,92200,92100,92500,92000,1726
|
||||
20250318,091400,1464048800,92200,92600,92700,92200,631
|
||||
20250318,091300,1405767400,92700,92800,93100,92700,462
|
||||
20250318,091200,1362820700,92700,92400,92800,92300,1192
|
||||
20250318,091100,1252563400,92300,92000,92300,91900,696
|
||||
20250318,091000,1188524900,92000,92300,92500,91800,1436
|
||||
20250318,090900,1056347500,92300,93000,93100,92300,1145
|
||||
20250318,090800,950398650,92900,92700,93100,92400,1186
|
||||
20250318,090700,840378150,92800,92800,93150,92600,258
|
||||
20250318,090600,816433550,92600,92800,92800,92100,1395
|
||||
20250318,090500,687337700,92700,93200,93200,92700,1534
|
||||
20250318,090400,544773800,93200,93600,93700,93200,351
|
||||
20250318,090300,511957900,93600,93600,93700,93100,598
|
||||
20250318,090200,456110500,93600,93800,94300,93100,2151
|
||||
20250318,090100,254905200,94000,94300,94700,93600,505
|
||||
20250318,090000,207335000,94600,94800,94900,93900,2189
|
||||
|
Reference in New Issue
Block a user