Update 2025-03-18 3772 candle_min
This commit is contained in:
631
042700/min/candle-20250318.csv
Normal file
631
042700/min/candle-20250318.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,192900,95280878600,88400,88400,88400,88400,16742
|
||||
20250318,192800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,192700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,192600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,192500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,192400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,192300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,192200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,192100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,192000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,191900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,191800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,191700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,191600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,191500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,191400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,191300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,191200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,191100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,191000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,190900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,190800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,190700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,190600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,190500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,190400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,190300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,190200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,190100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,190000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,185900,95280878600,88400,88400,88400,88400,16742
|
||||
20250318,185800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,185700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,185600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,185500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,185400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,185300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,185200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,185100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,185000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,184900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,184800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,184700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,184600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,184500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,184400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,184300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,184200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,184100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,184000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,183900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,183800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,183700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,183600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,183500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,183400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,183300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,183200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,183100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,183000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,182900,95280878600,88400,88400,88400,88400,16742
|
||||
20250318,182800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,182700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,182600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,182500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,182400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,182300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,182200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,182100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,182000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,181900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,181800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,181700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,181600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,181500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,181400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,181300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,181200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,181100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,181000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,180900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,180800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,180700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,180600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,180500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,180400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,180300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,180200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,180100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,180000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,175900,95280878600,88400,88400,88400,88400,16742
|
||||
20250318,175800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,175700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,175600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,175500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,175400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,175300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,175200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,175100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,175000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,174900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,174800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,174700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,174600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,174500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,174400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,174300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,174200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,174100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,174000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,173900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,173800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,173700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,173600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,173500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,173400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,173300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,173200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,173100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,173000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,172900,95280878600,88400,88400,88400,88400,16742
|
||||
20250318,172800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,172700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,172600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,172500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,172400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,172300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,172200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,172100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,172000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,171900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,171800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,171700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,171600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,171500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,171400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,171300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,171200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,171100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,171000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,170900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,170800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,170700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,170600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,170500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,170400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,170300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,170200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,170100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,170000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,165900,95280878600,88400,88400,88400,88400,16742
|
||||
20250318,165800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,165700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,165600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,165500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,165400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,165300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,165200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,165100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,165000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,164900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,164800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,164700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,164600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,164500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,164400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,164300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,164200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,164100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,164000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,163900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,163800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,163700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,163600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,163500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,163400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,163300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,163200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,163100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,163000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,162900,95280878600,88400,88400,88400,88400,16742
|
||||
20250318,162800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,162700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,162600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,162500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,162400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,162300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,162200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,162100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,162000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,161900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,161800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,161700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,161600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,161500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,161400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,161300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,161200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,161100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,161000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,160900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,160800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,160700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,160600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,160500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,160400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,160300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,160200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,160100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,160000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,155900,95280878600,88400,88400,88400,88400,16742
|
||||
20250318,155800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,155700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,155600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,155500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,155400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,155300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,155200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,155100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,155000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,154900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,154800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,154700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,154600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,154500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,154400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,154300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,154200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,154100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,154000,95280878600,88400,88400,88400,88400,0
|
||||
20250318,153900,95280878600,88400,88400,88400,88400,0
|
||||
20250318,153800,95280878600,88400,88400,88400,88400,0
|
||||
20250318,153700,95280878600,88400,88400,88400,88400,0
|
||||
20250318,153600,95280878600,88400,88400,88400,88400,0
|
||||
20250318,153500,95280878600,88400,88400,88400,88400,0
|
||||
20250318,153400,95280878600,88400,88400,88400,88400,0
|
||||
20250318,153300,95280878600,88400,88400,88400,88400,0
|
||||
20250318,153200,95280878600,88400,88400,88400,88400,0
|
||||
20250318,153100,95280878600,88400,88400,88400,88400,0
|
||||
20250318,153000,95280878600,88400,88400,88400,88400,16742
|
||||
20250318,152900,93800885800,88600,88600,88600,88600,0
|
||||
20250318,152800,93800885800,88600,88600,88600,88600,0
|
||||
20250318,152700,93800885800,88600,88600,88600,88600,0
|
||||
20250318,152600,93800885800,88600,88600,88600,88600,0
|
||||
20250318,152500,93800885800,88600,88600,88600,88600,0
|
||||
20250318,152400,93800885800,88600,88600,88600,88600,0
|
||||
20250318,152300,93800885800,88600,88600,88600,88600,0
|
||||
20250318,152200,93800885800,88600,88600,88600,88600,0
|
||||
20250318,152100,93800885800,88600,88600,88600,88600,0
|
||||
20250318,152000,93800885800,88600,88600,88600,88600,0
|
||||
20250318,151900,93800885800,88600,88600,88700,88500,2753
|
||||
20250318,151800,93557074150,88600,88650,88700,88600,1546
|
||||
20250318,151700,93420009450,88600,88500,88700,88500,1803
|
||||
20250318,151600,93260301800,88600,88500,88600,88500,1907
|
||||
20250318,151500,93091388850,88600,88600,88600,88500,2407
|
||||
20250318,151400,92878270950,88500,88500,88600,88400,2288
|
||||
20250318,151300,92675688450,88500,88500,88600,88500,2131
|
||||
20250318,151200,92487008550,88500,88500,88600,88400,1827
|
||||
20250318,151100,92325239850,88500,88450,88600,88400,1228
|
||||
20250318,151000,92216573200,88400,88400,88600,88400,2589
|
||||
20250318,150900,91987469800,88400,88400,88500,88400,1813
|
||||
20250318,150800,91827059200,88400,88400,88600,88400,2649
|
||||
20250318,150700,91592633700,88500,88600,88600,88400,3462
|
||||
20250318,150600,91286163800,88600,88700,88700,88500,2931
|
||||
20250318,150500,91026616900,88600,88600,88700,88500,1349
|
||||
20250318,150400,90907094850,88600,88600,88700,88500,932
|
||||
20250318,150300,90824505700,88600,88500,88600,88400,2375
|
||||
20250318,150200,90614253000,88500,88500,88500,88400,922
|
||||
20250318,150100,90532741400,88400,88300,88500,88200,4483
|
||||
20250318,150000,90136844500,88300,88200,88300,88200,2332
|
||||
20250318,145900,89931120100,88200,88300,88300,88200,1475
|
||||
20250318,145800,89800998000,88300,88200,88300,88200,626
|
||||
20250318,145700,89745778700,88300,88300,88300,88200,402
|
||||
20250318,145600,89710319050,88200,88200,88300,88200,480
|
||||
20250318,145500,89667977650,88200,88200,88300,88200,540
|
||||
20250318,145400,89620347350,88200,88200,88300,88200,495
|
||||
20250318,145300,89576684550,88300,88200,88300,88200,206
|
||||
20250318,145200,89558510850,88200,88200,88300,88200,1027
|
||||
20250318,145100,89467922150,88200,88200,88300,88200,1720
|
||||
20250318,145000,89316204350,88200,88200,88300,88200,702
|
||||
20250318,144900,89254284350,88200,88200,88300,88100,526
|
||||
20250318,144800,89207891550,88200,88200,88300,88100,892
|
||||
20250318,144700,89129219450,88200,88300,88300,88200,1519
|
||||
20250318,144600,88995231150,88200,88300,88300,88200,661
|
||||
20250318,144500,88936912450,88200,88200,88300,88200,900
|
||||
20250318,144400,88857449000,88200,88200,88300,88200,381
|
||||
20250318,144300,88823823750,88300,88300,88300,88200,448
|
||||
20250318,144200,88784286250,88300,88300,88300,88200,295
|
||||
20250318,144100,88758240300,88300,88300,88300,88200,234
|
||||
20250318,144000,88737594000,88200,88300,88300,88200,94
|
||||
20250318,143900,88729298400,88300,88300,88300,88200,661
|
||||
20250318,143800,88670951500,88300,88300,88300,88200,381
|
||||
20250318,143700,88637326500,88300,88200,88300,88200,260
|
||||
20250318,143600,88614374100,88200,88300,88300,88200,1689
|
||||
20250318,143500,88465394500,88200,88200,88300,88200,990
|
||||
20250318,143400,88378020000,88300,88200,88300,88100,406
|
||||
20250318,143300,88342222300,88100,88200,88300,88100,253
|
||||
20250318,143200,88319914450,88200,88100,88300,88100,1079
|
||||
20250318,143100,88224758350,88100,88200,88200,88100,695
|
||||
20250318,143000,88163473350,88200,88200,88200,88100,1098
|
||||
20250318,142900,88066701950,88200,88200,88300,88200,963
|
||||
20250318,142800,87981761750,88200,88200,88200,88100,647
|
||||
20250318,142700,87924706050,88200,88200,88300,88200,3963
|
||||
20250318,142600,87575168250,88300,88200,88300,88200,226
|
||||
20250318,142500,87555230450,88200,88300,88300,88200,497
|
||||
20250318,142400,87511382250,88200,88200,88300,88200,662
|
||||
20250318,142300,87452990000,88300,88100,88300,88100,697
|
||||
20250318,142200,87391536400,88200,88200,88300,88100,773
|
||||
20250318,142100,87323346950,88200,88200,88300,88200,370
|
||||
20250318,142000,87290706750,88200,88200,88300,88200,817
|
||||
20250318,141900,87218644100,88200,88200,88300,88100,1693
|
||||
20250318,141800,87069309400,88200,88200,88300,88100,1294
|
||||
20250318,141700,86955178600,88200,88300,88300,88200,606
|
||||
20250318,141600,86901693600,88200,88200,88300,88200,969
|
||||
20250318,141500,86816173200,88300,88300,88300,88200,882
|
||||
20250318,141400,86738316700,88200,88200,88300,88200,700
|
||||
20250318,141300,86676575300,88200,88300,88300,88200,358
|
||||
20250318,141200,86644994200,88300,88300,88400,88300,596
|
||||
20250318,141100,86592366700,88300,88300,88400,88300,337
|
||||
20250318,141000,86562598800,88300,88200,88400,88200,925
|
||||
20250318,140900,86480915000,88200,88300,88300,88200,2408
|
||||
20250318,140800,86268522450,88300,88200,88300,88200,171
|
||||
20250318,140700,86253437950,88200,88300,88300,88200,422
|
||||
20250318,140600,86216180250,88300,88200,88300,88200,329
|
||||
20250318,140500,86187135650,88300,88300,88400,88200,883
|
||||
20250318,140400,86109212050,88400,88300,88400,88200,441
|
||||
20250318,140300,86070272000,88200,88300,88300,88200,605
|
||||
20250318,140200,86016863900,88300,88400,88500,88300,224
|
||||
20250318,140100,85997062500,88400,88400,88400,88200,407
|
||||
20250318,140000,85961115700,88400,88300,88400,88200,782
|
||||
20250318,135900,85892045200,88300,88200,88300,88200,1124
|
||||
20250318,135800,85792811400,88300,88500,88500,88200,4100
|
||||
20250318,135700,85430604400,88500,88400,88500,88400,70
|
||||
20250318,135600,85424413900,88500,88500,88500,88400,383
|
||||
20250318,135500,85390538800,88400,88400,88500,88400,160
|
||||
20250318,135400,85376393300,88500,88400,88500,88300,509
|
||||
20250318,135300,85331396250,88400,88400,88400,88300,228
|
||||
20250318,135200,85311251800,88400,88300,88500,88300,647
|
||||
20250318,135100,85254061800,88300,88400,88400,88300,565
|
||||
20250318,135000,85204132900,88400,88400,88400,88300,728
|
||||
20250318,134900,85139826200,88400,88200,88400,88200,2191
|
||||
20250318,134800,84946355950,88200,88300,88300,88200,486
|
||||
20250318,134700,84903486950,88200,88300,88300,88200,736
|
||||
20250318,134600,84838535700,88300,88200,88300,88200,496
|
||||
20250318,134500,84794785850,88200,88200,88300,88200,1114
|
||||
20250318,134400,84696518650,88300,88400,88400,88200,1712
|
||||
20250318,134300,84545386200,88300,88500,88500,88300,1789
|
||||
20250318,134200,84387409900,88500,88500,88500,88300,2355
|
||||
20250318,134100,84179295150,88500,88500,88500,88400,1750
|
||||
20250318,134000,84024581350,88500,88600,88600,88400,606
|
||||
20250318,133900,83970952250,88500,88600,88600,88500,449
|
||||
20250318,133800,83931207850,88600,88600,88700,88550,680
|
||||
20250318,133700,83870958100,88600,88600,88700,88600,239
|
||||
20250318,133600,83849781200,88600,88700,88700,88600,105
|
||||
20250318,133500,83840475750,88600,88700,88700,88600,268
|
||||
20250318,133400,83816709650,88700,88500,88700,88500,2002
|
||||
20250318,133300,83639288300,88500,88500,88500,88400,291
|
||||
20250318,133200,83613536100,88500,88550,88600,88500,737
|
||||
20250318,133100,83548310150,88500,88400,88600,88400,1182
|
||||
20250318,133000,83443712300,88500,88400,88500,88400,1676
|
||||
20250318,132900,83295490300,88500,88500,88500,88400,691
|
||||
20250318,132800,83234381700,88500,88500,88500,88400,562
|
||||
20250318,132700,83184667200,88500,88600,88600,88500,1398
|
||||
20250318,132600,83060921500,88500,88600,88700,88500,313
|
||||
20250318,132500,83033205900,88600,88500,88700,88500,697
|
||||
20250318,132400,82971477600,88500,88500,88600,88500,222
|
||||
20250318,132300,82951825450,88550,88600,88700,88550,375
|
||||
20250318,132200,82918597800,88600,88600,88700,88500,567
|
||||
20250318,132100,82868363100,88700,88400,88700,88400,788
|
||||
20250318,132000,82798642000,88400,88500,88500,88400,343
|
||||
20250318,131900,82768301500,88500,88500,88500,88400,185
|
||||
20250318,131800,82751931400,88500,88700,88700,88400,3828
|
||||
20250318,131700,82413049900,88600,88600,88800,88600,348
|
||||
20250318,131600,82382189400,88600,88700,88700,88600,425
|
||||
20250318,131500,82344507100,88700,88700,88700,88600,151
|
||||
20250318,131400,82331118300,88700,88700,88800,88600,346
|
||||
20250318,131300,82300437600,88700,88700,88800,88700,217
|
||||
20250318,131200,82281183000,88800,88800,88800,88600,351
|
||||
20250318,131100,82250021600,88800,88800,88900,88600,584
|
||||
20250318,131000,82198194250,88800,88600,88800,88500,353
|
||||
20250318,130900,82166915150,88600,88800,88900,88600,4351
|
||||
20250318,130800,81781120050,88900,88800,89000,88800,1194
|
||||
20250318,130700,81675004250,88900,88800,88900,88800,216
|
||||
20250318,130600,81655822350,88800,88700,88800,88700,336
|
||||
20250318,130500,81625986550,88800,88800,89000,88700,615
|
||||
20250318,130400,81571330800,88800,88800,88900,88700,1052
|
||||
20250318,130300,81477915650,88900,89100,89100,88800,1783
|
||||
20250318,130200,81319389450,89100,88900,89100,88900,1100
|
||||
20250318,130100,81221460650,88900,89100,89100,88900,1055
|
||||
20250318,130000,81127483150,89000,88800,89100,88800,1123
|
||||
20250318,125900,81027549050,88900,88800,89000,88800,734
|
||||
20250318,125800,80962316200,88800,88700,88900,88700,259
|
||||
20250318,125700,80939307800,88800,88700,88800,88700,1011
|
||||
20250318,125600,80849540050,88800,88700,88900,88700,585
|
||||
20250318,125500,80797571600,88700,88900,88900,88600,871
|
||||
20250318,125400,80720306800,88900,88800,88900,88700,940
|
||||
20250318,125300,80636825400,88700,88600,88800,88600,712
|
||||
20250318,125200,80573638550,88700,88700,88700,88600,533
|
||||
20250318,125100,80526367850,88700,88700,88700,88600,74
|
||||
20250318,125000,80519808050,88700,88700,88700,88600,70
|
||||
20250318,124900,80513600250,88600,88600,88600,88500,617
|
||||
20250318,124800,80458944650,88600,88600,88700,88600,333
|
||||
20250318,124700,80429433650,88600,88700,88700,88500,230
|
||||
20250318,124600,80409055750,88700,88500,88700,88500,337
|
||||
20250318,124500,80379188550,88600,88500,88600,88500,236
|
||||
20250318,124400,80358281150,88600,88500,88600,88500,52
|
||||
20250318,124300,80353675850,88500,88500,88600,88400,583
|
||||
20250318,124200,80302080150,88500,88500,88500,88400,527
|
||||
20250318,124100,80255453650,88500,88500,88500,88400,153
|
||||
20250318,124000,80241914050,88400,88700,88800,88400,4858
|
||||
20250318,123900,79811924650,88700,88800,88800,88600,734
|
||||
20250318,123800,79746817650,88700,88800,88800,88700,223
|
||||
20250318,123700,79727028150,88800,88700,88800,88650,732
|
||||
20250318,123600,79662085400,88700,88600,88700,88600,223
|
||||
20250318,123500,79642310950,88700,88700,88700,88600,1606
|
||||
20250318,123400,79499878550,88800,88700,88800,88650,1478
|
||||
20250318,123300,79368719300,88700,88700,88700,88650,418
|
||||
20250318,123200,79331656450,88700,88600,88700,88600,296
|
||||
20250318,123100,79305408950,88700,88600,88700,88550,917
|
||||
20250318,123000,79224158550,88600,88500,88600,88500,679
|
||||
20250318,122900,79164061100,88450,88450,88500,88400,1244
|
||||
20250318,122800,79054060850,88400,88400,88500,88400,583
|
||||
20250318,122700,79002510850,88400,88500,88600,88400,1897
|
||||
20250318,122600,78834643800,88500,88600,88600,88500,42
|
||||
20250318,122500,78830924500,88500,88450,88600,88450,907
|
||||
20250318,122400,78750654150,88450,88500,88600,88450,897
|
||||
20250318,122300,78671265500,88600,88600,88600,88500,276
|
||||
20250318,122200,78646827600,88600,88500,88600,88400,1778
|
||||
20250318,122100,78489484850,88500,88500,88600,88500,3035
|
||||
20250318,122000,78220825200,88600,88500,88600,88500,816
|
||||
20250318,121900,78148606500,88500,88500,88600,88500,890
|
||||
20250318,121800,78069827100,88500,88700,88700,88500,181
|
||||
20250318,121700,78053801500,88600,88700,88700,88600,4801
|
||||
20250318,121600,77628378100,88600,88750,88800,88600,2797
|
||||
20250318,121500,77380393450,88750,88750,88750,88700,1130
|
||||
20250318,121400,77280160550,88750,88800,88800,88700,286
|
||||
20250318,121300,77254790000,88700,88700,88800,88700,1803
|
||||
20250318,121200,77094861050,88700,88700,88800,88700,748
|
||||
20250318,121100,77028506300,88700,88800,88900,88700,843
|
||||
20250318,121000,76953672900,88800,88900,88900,88800,1348
|
||||
20250318,120900,76833967850,88900,88800,88900,88800,646
|
||||
20250318,120800,76776563550,88800,89100,89100,88800,3159
|
||||
20250318,120700,76495623900,89100,89050,89100,89000,363
|
||||
20250318,120600,76463307050,89050,89200,89200,89000,764
|
||||
20250318,120500,76395202400,89200,89200,89250,89200,466
|
||||
20250318,120400,76353628500,89200,89300,89300,89200,422
|
||||
20250318,120300,76315963800,89300,89300,89300,89200,338
|
||||
20250318,120200,76285783800,89300,89200,89300,89100,1063
|
||||
20250318,120100,76190956200,89100,89000,89200,88900,951
|
||||
20250318,120000,76106243500,89000,89000,89000,88900,1178
|
||||
20250318,115900,76001408000,89000,88900,89000,88800,437
|
||||
20250318,115800,75962557200,88900,88900,89000,88800,2427
|
||||
20250318,115700,75746796200,89000,88900,89000,88900,329
|
||||
20250318,115600,75717540400,88900,88900,89000,88900,224
|
||||
20250318,115500,75697625400,89000,88900,89000,88900,401
|
||||
20250318,115400,75661953600,88900,89000,89000,88900,572
|
||||
20250318,115300,75611067600,89000,89000,89000,88950,391
|
||||
20250318,115200,75576269050,88950,89000,89000,88950,264
|
||||
20250318,115100,75552776850,89000,88900,89000,88900,452
|
||||
20250318,115000,75512566650,88850,88850,88900,88850,500
|
||||
20250318,114900,75468117350,88850,88750,88850,88750,766
|
||||
20250318,114800,75400099350,88750,88800,88800,88700,633
|
||||
20250318,114700,75343893300,88800,88900,88900,88700,2799
|
||||
20250318,114600,75095350000,88800,88900,88900,88800,1184
|
||||
20250318,114500,74990171600,88800,89100,89100,88800,4754
|
||||
20250318,114400,74567299400,89000,89400,89400,89000,3928
|
||||
20250318,114300,74216934050,89300,89300,89300,89300,0
|
||||
20250318,114200,74216934050,89300,89300,89300,89300,0
|
||||
20250318,114100,74216934050,89300,89300,89300,89300,0
|
||||
20250318,114000,74216934050,89300,89300,89300,89300,0
|
||||
20250318,113900,74216934050,89300,89300,89300,89300,0
|
||||
20250318,113800,74216934050,89300,89300,89300,89300,0
|
||||
20250318,113700,74216934050,89300,89300,89300,89300,50
|
||||
20250318,113600,74212469050,89300,89400,89400,89300,1731
|
||||
20250318,113500,74057862600,89400,89400,89500,89300,145
|
||||
20250318,113400,74044900200,89400,89400,89500,89400,296
|
||||
20250318,113300,74018436400,89500,89400,89500,89400,177
|
||||
20250318,113200,74002608800,89500,89500,89500,89400,457
|
||||
20250318,113100,73961751700,89400,89400,89500,89400,249
|
||||
20250318,113000,73939482800,89500,89400,89500,89400,387
|
||||
20250318,112900,73904848500,89500,89300,89500,89300,425
|
||||
20250318,112800,73866847800,89300,89400,89400,89300,352
|
||||
20250318,112700,73835400350,89400,89300,89400,89300,569
|
||||
20250318,112600,73784546150,89400,89300,89400,89300,302
|
||||
20250318,112500,73757550100,89300,89400,89400,89300,350
|
||||
20250318,112400,73726281050,89400,89400,89500,89300,985
|
||||
20250318,112300,73638281150,89400,89400,89500,89400,169
|
||||
20250318,112200,73623164050,89400,89300,89500,89300,453
|
||||
20250318,112100,73582658150,89400,89400,89500,89300,798
|
||||
20250318,112000,73511321550,89300,89500,89500,89300,855
|
||||
20250318,111900,73434917350,89400,89300,89400,89300,503
|
||||
20250318,111800,73389968950,89300,89500,89500,89300,812
|
||||
20250318,111700,73317397550,89400,89400,89500,89300,1365
|
||||
20250318,111600,73195464450,89500,89400,89500,89300,1784
|
||||
20250318,111500,73036040150,89500,89600,89600,89500,504
|
||||
20250318,111400,72990923050,89600,89500,89600,89400,958
|
||||
20250318,111300,72905208450,89500,89500,89500,89400,289
|
||||
20250318,111200,72879345050,89400,89450,89600,89400,1198
|
||||
20250318,111100,72772222400,89450,89600,89600,89400,2005
|
||||
20250318,111000,72592750350,89600,89600,89600,89500,421
|
||||
20250318,110900,72555032150,89600,89600,89600,89500,648
|
||||
20250318,110800,72496981750,89600,89600,89600,89500,462
|
||||
20250318,110700,72455595750,89500,89600,89600,89500,323
|
||||
20250318,110600,72426660900,89600,89500,89600,89500,322
|
||||
20250318,110500,72397820800,89500,89500,89600,89400,327
|
||||
20250318,110400,72368555500,89500,89500,89600,89400,571
|
||||
20250318,110300,72317455600,89500,89500,89600,89400,690
|
||||
20250318,110200,72255706700,89500,89600,89600,89400,641
|
||||
20250318,110100,72198333900,89600,89700,89700,89500,1126
|
||||
20250318,110000,72097452950,89600,89700,89700,89600,594
|
||||
20250318,105900,72044181300,89600,89800,89850,89600,669
|
||||
20250318,105800,71984158400,89800,89750,89800,89700,651
|
||||
20250318,105700,71925701100,89700,89800,89900,89700,616
|
||||
20250318,105600,71870390950,89800,89800,89900,89700,844
|
||||
20250318,105500,71794605250,89800,89900,89900,89700,1862
|
||||
20250318,105400,71627332450,89900,89900,90000,89800,3054
|
||||
20250318,105300,71352845800,89900,89700,90000,89700,6197
|
||||
20250318,105200,70795897250,89700,89700,89800,89700,2358
|
||||
20250318,105100,70584253850,89700,89400,89700,89400,11204
|
||||
20250318,105000,69581719950,89400,89300,89400,89200,1994
|
||||
20250318,104900,69403608050,89300,89200,89300,89200,999
|
||||
20250318,104800,69314414500,89300,89400,89400,89200,3634
|
||||
20250318,104700,68989826900,89400,89400,89500,89300,944
|
||||
20250318,104600,68905434800,89500,89500,89600,89400,853
|
||||
20250318,104500,68829085700,89500,89500,89600,89500,950
|
||||
20250318,104400,68744015850,89600,89500,89600,89500,706
|
||||
20250318,104300,68680768200,89600,89500,89600,89500,1709
|
||||
20250318,104200,68527719100,89500,89300,89600,89200,2955
|
||||
20250318,104100,68263638600,89300,89100,89300,89100,1061
|
||||
20250318,104000,68168969450,89100,89200,89200,89100,1122
|
||||
20250318,103900,68068958200,89100,89200,89200,89100,516
|
||||
20250318,103800,68022971500,89200,89200,89200,89100,1538
|
||||
20250318,103700,67885788450,89200,89200,89300,89200,1477
|
||||
20250318,103600,67754037500,89300,89300,89300,89200,642
|
||||
20250318,103500,67696745050,89200,89100,89200,89000,2152
|
||||
20250318,103400,67504990250,89100,88900,89100,88800,3195
|
||||
20250318,103300,67220859950,88900,89000,89100,88700,6788
|
||||
20250318,103200,66617691850,89000,89200,89200,88900,10396
|
||||
20250318,103100,65691868750,89200,89400,89500,89200,3029
|
||||
20250318,103000,65421222750,89400,89600,89650,89400,2407
|
||||
20250318,102900,65205712400,89600,89700,89700,89600,1187
|
||||
20250318,102800,65099343900,89700,89600,89700,89600,522
|
||||
20250318,102700,65052546800,89600,89700,89700,89600,1571
|
||||
20250318,102600,64911706950,89600,89600,89700,89600,861
|
||||
20250318,102500,64834499150,89600,89600,89700,89500,618
|
||||
20250318,102400,64779123850,89600,89600,89700,89500,676
|
||||
20250318,102300,64718538150,89700,89600,89700,89500,931
|
||||
20250318,102200,64635096750,89600,89700,89700,89500,581
|
||||
20250318,102100,64583036500,89600,89600,89700,89500,1843
|
||||
20250318,102000,64417858050,89700,89500,89700,89500,1078
|
||||
20250318,101900,64321285050,89600,89600,89700,89500,884
|
||||
20250318,101800,64242066950,89700,89600,89700,89600,620
|
||||
20250318,101700,64186481750,89700,89600,89700,89500,1013
|
||||
20250318,101600,64095714350,89600,89600,89700,89500,1485
|
||||
20250318,101500,63962658300,89600,89700,89800,89600,1121
|
||||
20250318,101400,63862122500,89800,89800,89800,89600,1486
|
||||
20250318,101300,63728886600,89800,89800,89900,89700,1459
|
||||
20250318,101200,63597850350,89800,89800,89900,89700,1981
|
||||
20250318,101100,63419978450,89800,89800,89800,89700,1274
|
||||
20250318,101000,63305673300,89800,89700,89900,89700,3560
|
||||
20250318,100900,62985941550,89800,89600,89800,89600,2098
|
||||
20250318,100800,62797712850,89600,89600,89700,89500,1368
|
||||
20250318,100700,62675136650,89600,89500,89600,89450,2031
|
||||
20250318,100600,62493301150,89500,89100,89500,89100,2479
|
||||
20250318,100500,62272016550,89200,89100,89300,89100,3287
|
||||
20250318,100400,61978979250,89100,89100,89200,89100,3517
|
||||
20250318,100300,61665555650,89200,89200,89300,89000,7823
|
||||
20250318,100200,60968351800,89300,89400,89400,89200,2566
|
||||
20250318,100100,60739172450,89400,89300,89400,89300,1346
|
||||
20250318,100000,60618936850,89400,89200,89400,89200,1547
|
||||
20250318,095900,60480766850,89200,89200,89400,89100,5405
|
||||
20250318,095800,59998904100,89200,89200,89300,89100,3828
|
||||
20250318,095700,59657495250,89300,89500,89600,89200,9311
|
||||
20250318,095600,58825035500,89500,89700,89700,89500,3979
|
||||
20250318,095500,58468598900,89600,89600,89700,89600,1987
|
||||
20250318,095400,58290513700,89700,89700,89700,89600,2237
|
||||
20250318,095300,58089891050,89600,89700,89700,89600,726
|
||||
20250318,095200,58024807450,89600,89650,89800,89600,2039
|
||||
20250318,095100,57841942050,89700,89500,89700,89500,1585
|
||||
20250318,095000,57700009050,89550,89700,89700,89500,2804
|
||||
20250318,094900,57448719450,89600,89600,89700,89600,1303
|
||||
20250318,094800,57331932200,89700,89700,89800,89600,3677
|
||||
20250318,094700,57002128700,89700,90000,90050,89700,5270
|
||||
20250318,094600,56528517850,90000,89800,90000,89800,1519
|
||||
20250318,094500,56391970650,89800,89800,89950,89700,2469
|
||||
20250318,094400,56170246200,89800,89700,89800,89600,2120
|
||||
20250318,094300,55980102200,89600,89600,89700,89400,5907
|
||||
20250318,094200,55451227000,89600,89700,89700,89500,5954
|
||||
20250318,094100,54917834150,89600,89800,90000,89600,7375
|
||||
20250318,094000,54255765550,89900,90050,90100,89800,5153
|
||||
20250318,093900,53792253850,90050,89900,90200,89900,6325
|
||||
20250318,093800,53222647100,89900,89850,90000,89850,2380
|
||||
20250318,093700,53008676250,89850,90000,90100,89800,10761
|
||||
20250318,093600,52040561750,90100,90300,90400,90000,14097
|
||||
20250318,093500,50769215800,90300,90500,90700,90300,7921
|
||||
20250318,093400,50052552550,90600,91000,91100,90500,9754
|
||||
20250318,093300,49167109450,91000,91000,91100,90800,9070
|
||||
20250318,093200,48342328300,91000,91200,91200,91000,4079
|
||||
20250318,093100,47970888100,91200,91300,91400,91100,5721
|
||||
20250318,093000,47449000900,91300,91300,91400,91200,6916
|
||||
20250318,092900,46817435000,91300,91300,91400,91200,8523
|
||||
20250318,092800,46039305850,91300,91400,91400,91000,12221
|
||||
20250318,092700,44924485800,91300,90900,91400,90700,29406
|
||||
20250318,092600,42246897600,90800,90900,91000,90800,7862
|
||||
20250318,092500,41532195450,90900,90900,91000,90800,11626
|
||||
20250318,092400,40475247250,90900,90600,91000,90500,21836
|
||||
20250318,092300,38493226650,90600,90900,91000,90600,14592
|
||||
20250318,092200,37168446900,90900,91100,91300,90900,15680
|
||||
20250318,092100,35739956250,91100,91700,91700,91100,31523
|
||||
20250318,092000,32856153750,91700,91600,91800,91500,35843
|
||||
20250318,091900,29571033100,91600,91000,91700,90900,46753
|
||||
20250318,091800,25308256150,91000,90000,91000,90000,41003
|
||||
20250318,091700,21588331500,90100,89900,90200,89600,43182
|
||||
20250318,091600,17705818300,89800,89500,90000,89500,24709
|
||||
20250318,091500,15487961150,89500,89200,89500,89000,28125
|
||||
20250318,091400,12976166100,89200,88600,89300,88600,23181
|
||||
20250318,091300,10912711650,88700,88800,88900,88600,7507
|
||||
20250318,091200,10246545100,88800,88600,88900,88500,11780
|
||||
20250318,091100,9201514300,88600,88200,88700,88150,24654
|
||||
20250318,091000,7021486450,88200,88100,88200,88000,3262
|
||||
20250318,090900,6734100250,88100,88100,88100,88000,5661
|
||||
20250318,090800,6235552350,88100,88100,88100,88000,3333
|
||||
20250318,090700,5942012950,88100,88000,88100,88000,1267
|
||||
20250318,090600,5830491550,88000,88000,88100,87900,2177
|
||||
20250318,090500,5638873550,88100,88000,88300,87900,8361
|
||||
20250318,090400,4901803450,88000,87900,88100,87600,9152
|
||||
20250318,090300,4098003900,87800,88100,88200,87800,5653
|
||||
20250318,090200,3600360200,88200,88300,88350,88100,13074
|
||||
20250318,090100,2447297150,88300,87900,88400,87700,10866
|
||||
20250318,090000,1489549700,87700,87600,87900,87600,15198
|
||||
|
Reference in New Issue
Block a user