Update 2025-03-18 3772 candle_min
This commit is contained in:
634
045660/min/candle-20250318.csv
Normal file
634
045660/min/candle-20250318.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,193200,15525045775,34050,34050,34050,34050,8721
|
||||
20250318,193100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,193000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,192900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,192800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,192700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,192600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,192500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,192400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,192300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,192200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,192100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,192000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,191900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,191800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,191700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,191600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,191500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,191400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,191300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,191200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,191100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,191000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,190900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,190800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,190700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,190600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,190500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,190400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,190300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,190200,15525045775,34050,34050,34050,34050,8721
|
||||
20250318,190100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,190000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,185900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,185800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,185700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,185600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,185500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,185400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,185300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,185200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,185100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,185000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,184900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,184800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,184700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,184600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,184500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,184400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,184300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,184200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,184100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,184000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,183900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,183800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,183700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,183600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,183500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,183400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,183300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,183200,15525045775,34050,34050,34050,34050,8721
|
||||
20250318,183100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,183000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,182900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,182800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,182700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,182600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,182500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,182400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,182300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,182200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,182100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,182000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,181900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,181800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,181700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,181600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,181500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,181400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,181300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,181200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,181100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,181000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,180900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,180800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,180700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,180600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,180500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,180400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,180300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,180200,15525045775,34050,34050,34050,34050,8721
|
||||
20250318,180100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,180000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,175900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,175800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,175700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,175600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,175500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,175400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,175300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,175200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,175100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,175000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,174900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,174800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,174700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,174600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,174500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,174400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,174300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,174200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,174100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,174000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,173900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,173800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,173700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,173600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,173500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,173400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,173300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,173200,15525045775,34050,34050,34050,34050,8721
|
||||
20250318,173100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,173000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,172900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,172800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,172700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,172600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,172500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,172400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,172300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,172200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,172100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,172000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,171900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,171800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,171700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,171600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,171500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,171400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,171300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,171200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,171100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,171000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,170900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,170800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,170700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,170600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,170500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,170400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,170300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,170200,15525045775,34050,34050,34050,34050,8721
|
||||
20250318,170100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,170000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,165900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,165800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,165700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,165600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,165500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,165400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,165300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,165200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,165100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,165000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,164900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,164800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,164700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,164600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,164500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,164400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,164300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,164200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,164100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,164000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,163900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,163800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,163700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,163600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,163500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,163400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,163300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,163200,15525045775,34050,34050,34050,34050,8721
|
||||
20250318,163100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,163000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,162900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,162800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,162700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,162600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,162500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,162400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,162300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,162200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,162100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,162000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,161900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,161800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,161700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,161600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,161500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,161400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,161300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,161200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,161100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,161000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,160900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,160800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,160700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,160600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,160500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,160400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,160300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,160200,15525045775,34050,34050,34050,34050,8721
|
||||
20250318,160100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,160000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,155900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,155800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,155700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,155600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,155500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,155400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,155300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,155200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,155100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,155000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,154900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,154800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,154700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,154600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,154500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,154400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,154300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,154200,15525045775,34050,34050,34050,34050,0
|
||||
20250318,154100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,154000,15525045775,34050,34050,34050,34050,0
|
||||
20250318,153900,15525045775,34050,34050,34050,34050,0
|
||||
20250318,153800,15525045775,34050,34050,34050,34050,0
|
||||
20250318,153700,15525045775,34050,34050,34050,34050,0
|
||||
20250318,153600,15525045775,34050,34050,34050,34050,0
|
||||
20250318,153500,15525045775,34050,34050,34050,34050,0
|
||||
20250318,153400,15525045775,34050,34050,34050,34050,0
|
||||
20250318,153300,15525045775,34050,34050,34050,34050,0
|
||||
20250318,153200,15525045775,34050,34050,34050,34050,8721
|
||||
20250318,153100,15525045775,34050,34050,34050,34050,0
|
||||
20250318,153000,15525045775,34050,34050,34050,34050,8721
|
||||
20250318,152900,15228095725,33900,33900,33900,33900,0
|
||||
20250318,152800,15228095725,33900,33900,33900,33900,0
|
||||
20250318,152700,15228095725,33900,33900,33900,33900,0
|
||||
20250318,152600,15228095725,33900,33900,33900,33900,0
|
||||
20250318,152500,15228095725,33900,33900,33900,33900,0
|
||||
20250318,152400,15228095725,33900,33900,33900,33900,0
|
||||
20250318,152300,15228095725,33900,33900,33900,33900,0
|
||||
20250318,152200,15228095725,33900,33900,33900,33900,0
|
||||
20250318,152100,15228095725,33900,33900,33900,33900,0
|
||||
20250318,152000,15228095725,33900,33900,33900,33900,0
|
||||
20250318,151900,15228095725,33900,33750,33900,33750,2150
|
||||
20250318,151800,15155420875,33750,33750,33800,33750,1301
|
||||
20250318,151700,15111510925,33750,33750,33800,33750,1374
|
||||
20250318,151600,15065101625,33750,33750,33800,33750,1930
|
||||
20250318,151500,14999921275,33750,33750,33800,33750,493
|
||||
20250318,151400,14983277325,33750,33750,33800,33750,190
|
||||
20250318,151300,14976856925,33800,33850,33850,33800,1010
|
||||
20250318,151200,14942712275,33850,33800,33850,33800,775
|
||||
20250318,151100,14916515775,33800,33800,33850,33800,827
|
||||
20250318,151000,14888556775,33800,33850,33850,33800,114
|
||||
20250318,150900,14884698975,33800,33850,33850,33800,155
|
||||
20250318,150800,14879452575,33850,33800,33900,33800,156
|
||||
20250318,150700,14874177775,33800,33800,33850,33800,638
|
||||
20250318,150600,14852612625,33750,33800,33850,33750,455
|
||||
20250318,150500,14837226925,33850,33850,33850,33800,2466
|
||||
20250318,150400,14753843375,33850,33900,33900,33850,115
|
||||
20250318,150300,14749945625,33900,34000,34000,33900,1249
|
||||
20250318,150200,14707537475,33950,33950,34000,33950,1552
|
||||
20250318,150100,14654820225,34000,33900,34050,33900,1876
|
||||
20250318,150000,14591081475,33900,33900,33900,33850,628
|
||||
20250318,145900,14569792525,33900,33900,33900,33900,74
|
||||
20250318,145800,14567283925,33900,33900,33900,33850,239
|
||||
20250318,145700,14559185775,33900,33850,33900,33800,490
|
||||
20250318,145600,14542598375,33850,33850,33850,33850,111
|
||||
20250318,145500,14538841025,33850,33850,33850,33850,32
|
||||
20250318,145400,14537757825,33800,33750,33800,33750,729
|
||||
20250318,145300,14513128075,33750,33750,33750,33750,426
|
||||
20250318,145200,14498750575,33750,33800,33800,33750,209
|
||||
20250318,145100,14491689375,33850,33900,33900,33850,176
|
||||
20250318,145000,14485731725,33850,33800,33850,33800,394
|
||||
20250318,144900,14472402825,33800,33900,33900,33800,3033
|
||||
20250318,144800,14369824925,33900,33900,33900,33850,137
|
||||
20250318,144700,14365183125,33900,33850,33900,33850,641
|
||||
20250318,144600,14343470225,33900,33950,34000,33900,509
|
||||
20250318,144500,14326211975,33900,33950,33950,33900,4835
|
||||
20250318,144400,14162144925,33950,33800,33950,33800,2627
|
||||
20250318,144300,14073166225,33800,33850,33850,33800,166
|
||||
20250318,144200,14067548575,33850,33850,33850,33850,122
|
||||
20250318,144100,14063418875,33850,33800,33850,33800,36
|
||||
20250318,144000,14062201075,33800,33875,33900,33800,826
|
||||
20250318,143900,14034233900,33900,33750,33900,33750,2667
|
||||
20250318,143800,13944008450,33800,33750,33800,33750,13
|
||||
20250318,143700,13943569150,33800,33700,33800,33700,205
|
||||
20250318,143600,13936660150,33700,33850,33850,33700,908
|
||||
20250318,143500,13905989350,33850,33850,33850,33850,0
|
||||
20250318,143400,13905989350,33850,33800,33850,33800,342
|
||||
20250318,143300,13894428000,33800,33800,33800,33700,1267
|
||||
20250318,143200,13851623550,33700,33750,33750,33700,369
|
||||
20250318,143100,13839169900,33700,33750,33800,33700,258
|
||||
20250318,143000,13830461650,33800,33750,33800,33750,493
|
||||
20250318,142900,13813821050,33750,33750,33750,33750,40
|
||||
20250318,142800,13812471050,33750,33750,33750,33750,116
|
||||
20250318,142700,13808556050,33850,33800,33850,33800,30
|
||||
20250318,142600,13807541800,33800,33850,33850,33800,144
|
||||
20250318,142500,13802668150,33850,33850,33850,33700,342
|
||||
20250318,142400,13791103950,33750,33850,33850,33750,1429
|
||||
20250318,142300,13742834850,33850,33850,33850,33825,364
|
||||
20250318,142200,13730513475,33800,33800,33850,33800,478
|
||||
20250318,142100,13714349575,33800,33850,33850,33800,350
|
||||
20250318,142000,13702519525,33800,33800,33850,33800,492
|
||||
20250318,141900,13685883425,33650,33800,33800,33650,595
|
||||
20250318,141800,13665808275,33750,33650,33750,33650,518
|
||||
20250318,141700,13648327575,33700,33750,33750,33650,513
|
||||
20250318,141600,13631042425,33700,33750,33750,33700,267
|
||||
20250318,141500,13622043275,33700,33700,33750,33700,189
|
||||
20250318,141400,13615667125,33750,33750,33750,33650,594
|
||||
20250318,141300,13595658725,33700,33550,33750,33550,504
|
||||
20250318,141200,13578677075,33550,33550,33600,33550,923
|
||||
20250318,141100,13547709775,33500,33575,33575,33500,2563
|
||||
20250318,141000,13461787475,33550,33550,33600,33500,2241
|
||||
20250318,140900,13386574125,33550,33650,33725,33550,3565
|
||||
20250318,140800,13266674225,33650,33700,33700,33650,1007
|
||||
20250318,140700,13232783025,33650,33750,33750,33650,2086
|
||||
20250318,140600,13162467075,33750,33825,33825,33750,845
|
||||
20250318,140500,13133918750,33800,33850,33850,33800,882
|
||||
20250318,140400,13104091000,33850,33925,34000,33850,2875
|
||||
20250318,140300,13006686825,33925,33900,33925,33900,226
|
||||
20250318,140200,12999024675,33900,33900,33900,33900,610
|
||||
20250318,140100,12978345675,33850,33850,33900,33800,2173
|
||||
20250318,140000,12904815300,33850,34000,34050,33850,3308
|
||||
20250318,135900,12792585475,34050,34000,34050,34000,836
|
||||
20250318,135800,12764144775,34000,34050,34050,33950,2251
|
||||
20250318,135700,12687593225,34050,34050,34100,34050,448
|
||||
20250318,135600,12672336075,34050,34200,34200,34050,3144
|
||||
20250318,135500,12565123000,34200,34250,34350,34200,1263
|
||||
20250318,135400,12521867450,34250,34300,34350,34200,2264
|
||||
20250318,135300,12444314825,34300,34350,34400,34250,2931
|
||||
20250318,135200,12343758925,34400,34350,34400,34350,2208
|
||||
20250318,135100,12267809075,34400,34300,34400,34300,2245
|
||||
20250318,135000,12190696125,34300,34350,34400,34250,2877
|
||||
20250318,134900,12091941825,34350,34450,34450,34300,1337
|
||||
20250318,134800,12045929475,34450,34150,34500,34150,9945
|
||||
20250318,134700,11704410725,34150,34250,34250,34150,1172
|
||||
20250318,134600,11664352675,34250,34250,34300,34250,975
|
||||
20250318,134500,11630957225,34250,34250,34300,34250,819
|
||||
20250318,134400,11602905275,34200,34250,34300,34200,1445
|
||||
20250318,134300,11553413675,34300,34300,34350,34200,2032
|
||||
20250318,134200,11483753625,34350,34300,34350,34300,2616
|
||||
20250318,134100,11393952350,34300,34300,34350,34200,1527
|
||||
20250318,134000,11341617950,34300,34250,34350,34250,2928
|
||||
20250318,133900,11241144875,34250,34250,34300,34200,1975
|
||||
20250318,133800,11173509800,34250,34150,34300,34100,3692
|
||||
20250318,133700,11047372600,34100,34100,34150,34100,1366
|
||||
20250318,133600,11000782250,34150,34150,34200,34150,2094
|
||||
20250318,133500,10929272050,34150,34150,34150,34100,560
|
||||
20250318,133400,10910167275,34150,34200,34200,34150,1472
|
||||
20250318,133300,10859864375,34200,34250,34250,34150,2747
|
||||
20250318,133200,10765870450,34200,34050,34200,34050,3891
|
||||
20250318,133100,10632961800,34050,34000,34050,33950,2075
|
||||
20250318,133000,10562373650,33950,34000,34000,33950,223
|
||||
20250318,132900,10554800200,33950,33950,34000,33900,511
|
||||
20250318,132800,10537451200,33950,33950,33950,33900,444
|
||||
20250318,132700,10522377700,33950,34000,34000,33950,617
|
||||
20250318,132600,10501428800,34000,34000,34050,34000,461
|
||||
20250318,132500,10485754350,34000,34050,34050,34000,487
|
||||
20250318,132400,10469187100,34050,34000,34100,33975,969
|
||||
20250318,132300,10436203375,34000,34100,34100,33900,3095
|
||||
20250318,132200,10330862025,34100,34100,34100,34000,4314
|
||||
20250318,132100,10183843750,34100,33950,34150,33950,10114
|
||||
20250318,132000,9839658225,33900,33800,33950,33750,9323
|
||||
20250318,131900,9523706650,33800,33800,33800,33800,567
|
||||
20250318,131800,9504542050,33750,33750,33800,33750,121
|
||||
20250318,131700,9500456800,33750,33750,33750,33750,703
|
||||
20250318,131600,9476730550,33750,33750,33750,33750,552
|
||||
20250318,131500,9458100550,33800,33800,33850,33750,225
|
||||
20250318,131400,9450496950,33800,33825,33850,33800,650
|
||||
20250318,131300,9428514400,33800,33800,33850,33800,2191
|
||||
20250318,131200,9354457275,33750,33750,33750,33750,508
|
||||
20250318,131100,9337312275,33800,33750,33800,33700,3900
|
||||
20250318,131000,9205657175,33750,33700,33750,33700,202
|
||||
20250318,130900,9198846175,33700,33700,33700,33700,0
|
||||
20250318,130800,9198846175,33700,33675,33700,33675,100
|
||||
20250318,130700,9195476200,33675,33675,33675,33675,1
|
||||
20250318,130600,9195442525,33700,33700,33700,33700,60
|
||||
20250318,130500,9193420525,33650,33650,33750,33650,40
|
||||
20250318,130400,9192073525,33650,33700,33700,33650,2086
|
||||
20250318,130300,9121854925,33700,33700,33700,33650,263
|
||||
20250318,130200,9112992525,33700,33700,33700,33700,168
|
||||
20250318,130100,9107330925,33700,33700,33700,33700,0
|
||||
20250318,130000,9107330925,33700,33700,33700,33700,86
|
||||
20250318,125900,9104432725,33750,33750,33750,33750,340
|
||||
20250318,125800,9092957725,33750,33775,33800,33750,2176
|
||||
20250318,125700,9019415600,33800,33700,33800,33700,1635
|
||||
20250318,125600,8964228400,33700,33700,33700,33700,703
|
||||
20250318,125500,8940537300,33700,33700,33700,33700,1
|
||||
20250318,125400,8940503600,33700,33650,33700,33650,2618
|
||||
20250318,125300,8852282150,33650,33650,33650,33650,127
|
||||
20250318,125200,8848008600,33650,33600,33700,33600,711
|
||||
20250318,125100,8824080100,33600,33600,33600,33600,2
|
||||
20250318,125000,8824012900,33600,33600,33600,33600,0
|
||||
20250318,124900,8824012900,33600,33550,33650,33550,280
|
||||
20250318,124800,8814602900,33550,33550,33550,33550,21
|
||||
20250318,124700,8813898350,33600,33600,33600,33600,1159
|
||||
20250318,124600,8774955950,33600,33600,33600,33600,738
|
||||
20250318,124500,8750159150,33600,33550,33600,33550,167
|
||||
20250318,124400,8744550850,33550,33550,33550,33550,0
|
||||
20250318,124300,8744550850,33550,33550,33550,33550,48
|
||||
20250318,124200,8742940450,33550,33550,33550,33550,544
|
||||
20250318,124100,8724689250,33550,33600,33600,33550,1532
|
||||
20250318,124000,8673258050,33600,33600,33600,33600,214
|
||||
20250318,123900,8666067650,33600,33600,33600,33600,0
|
||||
20250318,123800,8666067650,33600,33650,33700,33600,1108
|
||||
20250318,123700,8628830450,33650,33650,33650,33650,300
|
||||
20250318,123600,8618735450,33650,33650,33650,33650,97
|
||||
20250318,123500,8615471400,33650,33650,33650,33650,38
|
||||
20250318,123400,8614192700,33650,33650,33650,33650,55
|
||||
20250318,123300,8612341950,33650,33650,33650,33650,89
|
||||
20250318,123200,8609347100,33650,33650,33650,33600,85
|
||||
20250318,123100,8606489800,33650,33700,33700,33625,425
|
||||
20250318,123000,8592184675,33700,33700,33700,33700,51
|
||||
20250318,122900,8590465975,33700,33600,33700,33600,757
|
||||
20250318,122800,8564991925,33600,33650,33650,33600,191
|
||||
20250318,122700,8558574225,33650,33650,33650,33650,0
|
||||
20250318,122600,8558574225,33650,33650,33650,33650,10
|
||||
20250318,122500,8558237725,33650,33650,33650,33650,670
|
||||
20250318,122400,8535692225,33650,33600,33700,33600,986
|
||||
20250318,122300,8502511275,33600,33650,33650,33600,151
|
||||
20250318,122200,8497437625,33550,33650,33650,33550,117
|
||||
20250318,122100,8493505375,33650,33650,33650,33550,17
|
||||
20250318,122000,8492933825,33550,33550,33550,33550,70
|
||||
20250318,121900,8490585325,33500,33650,33650,33500,4083
|
||||
20250318,121800,8353627575,33650,33650,33650,33600,218
|
||||
20250318,121700,8346291925,33650,33650,33650,33650,31
|
||||
20250318,121600,8345248775,33600,33600,33600,33600,45
|
||||
20250318,121500,8343736775,33650,33650,33650,33650,134
|
||||
20250318,121400,8339227675,33700,33600,33700,33600,1772
|
||||
20250318,121300,8279580625,33550,33600,33600,33550,117
|
||||
20250318,121200,8275654425,33600,33600,33600,33600,1
|
||||
20250318,121100,8275620825,33600,33600,33650,33600,1498
|
||||
20250318,121000,8225282825,33550,33550,33550,33550,226
|
||||
20250318,120900,8217700525,33550,33550,33600,33550,363
|
||||
20250318,120800,8205521725,33500,33525,33550,33500,93
|
||||
20250318,120700,8202401800,33500,33500,33600,33500,1634
|
||||
20250318,120600,8147591750,33550,33550,33550,33550,16
|
||||
20250318,120500,8147054950,33500,33550,33550,33500,9
|
||||
20250318,120400,8146753200,33550,33550,33550,33550,3
|
||||
20250318,120300,8146652550,33550,33500,33550,33500,356
|
||||
20250318,120200,8134725800,33500,33500,33550,33500,201
|
||||
20250318,120100,8127992150,33500,33500,33500,33500,189
|
||||
20250318,120000,8121660650,33600,33450,33600,33450,25
|
||||
20250318,115900,8120823700,33450,33500,33550,33450,1433
|
||||
20250318,115800,8072815950,33550,33550,33550,33500,541
|
||||
20250318,115700,8054687850,33500,33600,33600,33500,22
|
||||
20250318,115600,8053950600,33600,33500,33650,33500,1209
|
||||
20250318,115500,8013349550,33500,33500,33550,33500,237
|
||||
20250318,115400,8005403450,33550,33500,33550,33500,81
|
||||
20250318,115300,8002689800,33500,33550,33550,33450,922
|
||||
20250318,115200,7971807400,33550,33450,33550,33450,1027
|
||||
20250318,115100,7937406200,33450,33450,33550,33450,1137
|
||||
20250318,115000,7899324750,33450,33475,33500,33450,1123
|
||||
20250318,114900,7861704575,33450,33500,33550,33450,3026
|
||||
20250318,114800,7760341625,33550,33650,33650,33550,6785
|
||||
20250318,114700,7532369925,33650,33650,33650,33650,52
|
||||
20250318,114600,7530620125,33700,33700,33700,33700,131
|
||||
20250318,114500,7526205425,33650,33650,33650,33650,330
|
||||
20250318,114400,7515100925,33650,33650,33650,33650,53
|
||||
20250318,114300,7513317475,33650,33700,33700,33650,881
|
||||
20250318,114200,7483629075,33700,33700,33700,33700,1232
|
||||
20250318,114100,7442110675,33700,33700,33700,33700,280
|
||||
20250318,114000,7432674675,33700,33700,33700,33700,0
|
||||
20250318,113900,7432674675,33700,33700,33700,33650,296
|
||||
20250318,113800,7422699825,33700,33750,33750,33700,433
|
||||
20250318,113700,7408104825,33750,33700,33750,33650,1274
|
||||
20250318,113600,7365109225,33650,33700,33750,33650,1362
|
||||
20250318,113500,7319209725,33750,33750,33750,33700,17
|
||||
20250318,113400,7318636525,33750,33700,33750,33650,250
|
||||
20250318,113300,7310203425,33650,33700,33700,33650,299
|
||||
20250318,113200,7300127225,33700,33700,33700,33700,140
|
||||
20250318,113100,7295409225,33700,33750,33750,33700,180
|
||||
20250318,113000,7289341475,33700,33700,33700,33700,29
|
||||
20250318,112900,7288364175,33700,33650,33700,33650,213
|
||||
20250318,112800,7281186125,33700,33700,33700,33700,53
|
||||
20250318,112700,7279400025,33700,33700,33750,33700,222
|
||||
20250318,112600,7271917675,33750,33800,33800,33700,632
|
||||
20250318,112500,7250590975,33800,33750,33800,33750,2175
|
||||
20250318,112400,7177170325,33750,33700,33750,33700,1004
|
||||
20250318,112300,7143334525,33700,33700,33700,33700,308
|
||||
20250318,112200,7132954925,33700,33700,33700,33700,311
|
||||
20250318,112100,7122474225,33700,33700,33700,33700,431
|
||||
20250318,112000,7107949525,33650,33675,33675,33650,202
|
||||
20250318,111900,7101151975,33650,33650,33675,33650,269
|
||||
20250318,111800,7092099875,33650,33600,33650,33600,55
|
||||
20250318,111700,7090250375,33600,33650,33650,33600,722
|
||||
20250318,111600,7065957625,33650,33650,33650,33650,800
|
||||
20250318,111500,7039037625,33700,33700,33700,33650,607
|
||||
20250318,111400,7018605625,33700,33675,33700,33650,147
|
||||
20250318,111300,7013656650,33675,33700,33700,33650,1192
|
||||
20250318,111200,6973526350,33650,33600,33650,33550,1783
|
||||
20250318,111100,6913612050,33550,33550,33600,33550,543
|
||||
20250318,111000,6895394350,33600,33550,33600,33550,383
|
||||
20250318,110900,6882532550,33550,33600,33600,33550,152
|
||||
20250318,110800,6877425400,33650,33600,33650,33600,169
|
||||
20250318,110700,6871746950,33600,33600,33600,33600,119
|
||||
20250318,110600,6867748550,33650,33650,33650,33650,35
|
||||
20250318,110500,6866570800,33650,33600,33650,33600,1191
|
||||
20250318,110400,6826551300,33650,33650,33650,33650,35
|
||||
20250318,110300,6825373550,33600,33650,33650,33600,1114
|
||||
20250318,110200,6787928000,33650,33700,33700,33650,788
|
||||
20250318,110100,6761411650,33650,33650,33700,33650,1015
|
||||
20250318,110000,6727256850,33650,33650,33700,33650,736
|
||||
20250318,105900,6702487150,33650,33650,33650,33600,122
|
||||
20250318,105800,6698382750,33650,33650,33650,33650,1445
|
||||
20250318,105700,6649758500,33600,33600,33600,33600,1324
|
||||
20250318,105600,6605272100,33600,33650,33700,33600,911
|
||||
20250318,105500,6574617300,33700,33750,33750,33650,610
|
||||
20250318,105400,6554064950,33650,33625,33750,33625,4431
|
||||
20250318,105300,6404859050,33650,33650,33650,33600,723
|
||||
20250318,105200,6380531100,33700,33650,33700,33650,520
|
||||
20250318,105100,6363026350,33650,33650,33700,33650,200
|
||||
20250318,105000,6356291100,33650,33650,33700,33600,2195
|
||||
20250318,104900,6282426900,33600,33600,33650,33600,33
|
||||
20250318,104800,6281317950,33600,33600,33600,33600,312
|
||||
20250318,104700,6270834750,33600,33600,33600,33600,1
|
||||
20250318,104600,6270801150,33550,33600,33600,33550,70
|
||||
20250318,104500,6268452550,33600,33600,33600,33550,47
|
||||
20250318,104400,6266873700,33650,33600,33650,33500,765
|
||||
20250318,104300,6241158200,33500,33550,33550,33500,1033
|
||||
20250318,104200,6206528400,33550,33550,33600,33550,320
|
||||
20250318,104100,6195792300,33500,33500,33500,33500,827
|
||||
20250318,104000,6168087800,33500,33500,33500,33500,51
|
||||
20250318,103900,6166379300,33550,33550,33550,33550,175
|
||||
20250318,103800,6160508050,33550,33550,33550,33550,200
|
||||
20250318,103700,6153798050,33550,33550,33550,33550,1957
|
||||
20250318,103600,6088140700,33550,33600,33600,33550,299
|
||||
20250318,103500,6078107750,33600,33600,33600,33600,42
|
||||
20250318,103400,6076696550,33600,33600,33625,33600,632
|
||||
20250318,103300,6055457750,33550,33650,33650,33550,333
|
||||
20250318,103200,6044265600,33600,33650,33650,33600,344
|
||||
20250318,103100,6032695250,33700,33650,33700,33650,875
|
||||
20250318,103000,6003218150,33600,33600,33650,33600,1005
|
||||
20250318,102900,5969417800,33600,33575,33600,33575,507
|
||||
20250318,102800,5952383075,33550,33600,33600,33550,210
|
||||
20250318,102700,5945330050,33600,33650,33650,33600,272
|
||||
20250318,102600,5936185500,33650,33600,33650,33550,338
|
||||
20250318,102500,5924841250,33550,33600,33650,33550,273
|
||||
20250318,102400,5915665000,33650,33600,33650,33600,1229
|
||||
20250318,102300,5874321650,33600,33650,33650,33600,208
|
||||
20250318,102200,5867332700,33650,33600,33650,33550,1283
|
||||
20250318,102100,5824254500,33600,33550,33600,33550,2983
|
||||
20250318,102000,5724148050,33550,33550,33550,33550,756
|
||||
20250318,101900,5698784250,33550,33550,33550,33550,502
|
||||
20250318,101800,5681942150,33600,33550,33600,33550,1028
|
||||
20250318,101700,5647401450,33500,33500,33550,33450,693
|
||||
20250318,101600,5624172250,33500,33525,33525,33475,435
|
||||
20250318,101500,5609600375,33500,33525,33525,33500,632
|
||||
20250318,101400,5588428350,33525,33550,33550,33525,46
|
||||
20250318,101300,5586885150,33550,33550,33550,33550,138
|
||||
20250318,101200,5582255250,33600,33550,33600,33525,384
|
||||
20250318,101100,5569360475,33500,33550,33600,33500,1267
|
||||
20250318,101000,5526890275,33500,33500,33550,33500,363
|
||||
20250318,100900,5514729675,33600,33650,33650,33550,89
|
||||
20250318,100800,5511743175,33550,33650,33700,33550,1056
|
||||
20250318,100700,5476274325,33700,33650,33750,33650,4677
|
||||
20250318,100600,5318660775,33650,33600,33650,33550,1774
|
||||
20250318,100500,5259087175,33600,33600,33600,33550,383
|
||||
20250318,100400,5246219975,33600,33500,33650,33500,3769
|
||||
20250318,100300,5119567175,33500,33450,33500,33450,72
|
||||
20250318,100200,5117155375,33500,33500,33500,33500,158
|
||||
20250318,100100,5111862375,33550,33500,33550,33500,268
|
||||
20250318,100000,5102873075,33500,33550,33550,33500,552
|
||||
20250318,095900,5084355525,33550,33500,33550,33500,805
|
||||
20250318,095800,5057353125,33500,33550,33550,33500,1102
|
||||
20250318,095700,5020435025,33550,33500,33550,33450,625
|
||||
20250318,095600,4999496925,33500,33550,33550,33500,1743
|
||||
20250318,095500,4941068925,33600,33600,33600,33550,1128
|
||||
20250318,095400,4903171525,33600,33550,33600,33450,882
|
||||
20250318,095300,4873618300,33550,33550,33550,33525,157
|
||||
20250318,095200,4868351250,33550,33575,33600,33500,468
|
||||
20250318,095100,4852649100,33550,33650,33650,33550,247
|
||||
20250318,095000,4844348800,33650,33500,33650,33450,3852
|
||||
20250318,094900,4714984850,33500,33500,33500,33500,55
|
||||
20250318,094800,4713142350,33500,33525,33550,33500,434
|
||||
20250318,094700,4698595950,33500,33550,33550,33500,2442
|
||||
20250318,094600,4616782700,33500,33500,33500,33450,202
|
||||
20250318,094500,4610020700,33450,33550,33600,33450,577
|
||||
20250318,094400,4590664450,33500,33500,33500,33400,742
|
||||
20250318,094300,4565824550,33500,33450,33500,33400,510
|
||||
20250318,094200,4548772350,33450,33400,33450,33400,6
|
||||
20250318,094100,4548571700,33450,33450,33450,33450,1556
|
||||
20250318,094000,4496523500,33450,33500,33550,33450,1082
|
||||
20250318,093900,4460281300,33500,33450,33550,33450,938
|
||||
20250318,093800,4428849200,33400,33400,33400,33350,499
|
||||
20250318,093700,4412190300,33400,33300,33400,33300,200
|
||||
20250318,093600,4405525900,33300,33250,33300,33250,141
|
||||
20250318,093500,4400831850,33250,33350,33350,33250,590
|
||||
20250318,093400,4381185600,33300,33400,33400,33250,1319
|
||||
20250318,093300,4337231950,33400,33400,33450,33350,1221
|
||||
20250318,093200,4296475800,33450,33400,33600,33400,824
|
||||
20250318,093100,4268831750,33400,33450,33450,33350,3004
|
||||
20250318,093000,4168394550,33450,33550,33550,33400,2958
|
||||
20250318,092900,4069503000,33500,33550,33550,33450,1321
|
||||
20250318,092800,4025254450,33550,33550,33550,33450,979
|
||||
20250318,092700,3992430100,33550,33500,33550,33450,445
|
||||
20250318,092600,3977519400,33550,33450,33550,33400,2924
|
||||
20250318,092500,3879640500,33400,33450,33500,33400,1790
|
||||
20250318,092400,3819764350,33500,33450,33500,33450,2217
|
||||
20250318,092300,3745586600,33450,33350,33450,33350,1055
|
||||
20250318,092200,3710338500,33350,33400,33400,33300,1446
|
||||
20250318,092100,3662100750,33400,33400,33450,33300,1627
|
||||
20250318,092000,3607757300,33350,33200,33350,33200,1531
|
||||
20250318,091900,3556809400,33200,33200,33300,33200,544
|
||||
20250318,091800,3538728000,33300,33350,33350,33250,2095
|
||||
20250318,091700,3468991600,33350,33350,33400,33300,2308
|
||||
20250318,091600,3392013200,33350,33375,33400,33300,1308
|
||||
20250318,091500,3348384100,33350,33275,33350,33275,1322
|
||||
20250318,091400,3304325050,33300,33000,33350,32900,3389
|
||||
20250318,091300,3191919875,32950,32900,32950,32850,2066
|
||||
20250318,091200,3123956875,32900,32950,33000,32850,3141
|
||||
20250318,091100,3020622275,32950,33000,33000,32900,1369
|
||||
20250318,091000,2975568875,33000,33000,33050,32800,6633
|
||||
20250318,090900,2757055425,33050,33125,33125,32950,4826
|
||||
20250318,090800,2597672500,33150,33150,33200,33100,4190
|
||||
20250318,090700,2458920250,33150,33200,33200,33100,4420
|
||||
20250318,090600,2312429725,33200,33325,33350,33100,9751
|
||||
20250318,090500,1988867125,33350,33600,33600,33350,9169
|
||||
20250318,090400,1682060075,33650,33750,33750,33600,3692
|
||||
20250318,090300,1557792875,33750,33700,33800,33650,2395
|
||||
20250318,090200,1477010000,33650,33650,33700,33350,12368
|
||||
20250318,090100,1061222300,33650,33700,33850,33550,15164
|
||||
20250318,090000,550347800,33750,33450,33800,33350,16427
|
||||
|
Reference in New Issue
Block a user