Update 2025-03-18 3772 candle_min
This commit is contained in:
647
062040/min/candle-20250318.csv
Normal file
647
062040/min/candle-20250318.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,194500,11974779900,66000,66000,66000,66000,3430
|
||||
20250318,194400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,194300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,194200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,194100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,194000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,193900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,193800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,193700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,193600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,193500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,193400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,193300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,193200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,193100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,193000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,192900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,192800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,192700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,192600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,192500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,192400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,192300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,192200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,192100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,192000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,191900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,191800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,191700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,191600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,191500,11974779900,66000,66000,66000,66000,3430
|
||||
20250318,191400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,191300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,191200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,191100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,191000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,190900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,190800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,190700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,190600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,190500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,190400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,190300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,190200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,190100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,190000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,185900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,185800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,185700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,185600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,185500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,185400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,185300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,185200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,185100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,185000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,184900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,184800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,184700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,184600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,184500,11974779900,66000,66000,66000,66000,3430
|
||||
20250318,184400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,184300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,184200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,184100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,184000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,183900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,183800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,183700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,183600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,183500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,183400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,183300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,183200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,183100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,183000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,182900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,182800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,182700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,182600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,182500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,182400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,182300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,182200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,182100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,182000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,181900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,181800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,181700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,181600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,181500,11974779900,66000,66000,66000,66000,3430
|
||||
20250318,181400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,181300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,181200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,181100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,181000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,180900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,180800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,180700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,180600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,180500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,180400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,180300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,180200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,180100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,180000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,175900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,175800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,175700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,175600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,175500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,175400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,175300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,175200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,175100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,175000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,174900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,174800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,174700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,174600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,174500,11974779900,66000,66000,66000,66000,3430
|
||||
20250318,174400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,174300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,174200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,174100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,174000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,173900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,173800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,173700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,173600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,173500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,173400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,173300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,173200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,173100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,173000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,172900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,172800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,172700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,172600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,172500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,172400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,172300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,172200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,172100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,172000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,171900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,171800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,171700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,171600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,171500,11974779900,66000,66000,66000,66000,3430
|
||||
20250318,171400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,171300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,171200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,171100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,171000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,170900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,170800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,170700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,170600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,170500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,170400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,170300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,170200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,170100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,170000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,165900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,165800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,165700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,165600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,165500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,165400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,165300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,165200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,165100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,165000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,164900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,164800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,164700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,164600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,164500,11974779900,66000,66000,66000,66000,3430
|
||||
20250318,164400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,164300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,164200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,164100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,164000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,163900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,163800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,163700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,163600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,163500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,163400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,163300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,163200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,163100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,163000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,162900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,162800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,162700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,162600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,162500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,162400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,162300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,162200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,162100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,162000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,161900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,161800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,161700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,161600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,161500,11974779900,66000,66000,66000,66000,3430
|
||||
20250318,161400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,161300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,161200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,161100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,161000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,160900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,160800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,160700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,160600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,160500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,160400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,160300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,160200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,160100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,160000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,155900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,155800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,155700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,155600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,155500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,155400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,155300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,155200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,155100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,155000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,154900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,154800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,154700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,154600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,154500,11974779900,66000,66000,66000,66000,3430
|
||||
20250318,154400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,154300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,154200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,154100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,154000,11974779900,66000,66000,66000,66000,0
|
||||
20250318,153900,11974779900,66000,66000,66000,66000,0
|
||||
20250318,153800,11974779900,66000,66000,66000,66000,0
|
||||
20250318,153700,11974779900,66000,66000,66000,66000,0
|
||||
20250318,153600,11974779900,66000,66000,66000,66000,0
|
||||
20250318,153500,11974779900,66000,66000,66000,66000,0
|
||||
20250318,153400,11974779900,66000,66000,66000,66000,0
|
||||
20250318,153300,11974779900,66000,66000,66000,66000,0
|
||||
20250318,153200,11974779900,66000,66000,66000,66000,0
|
||||
20250318,153100,11974779900,66000,66000,66000,66000,0
|
||||
20250318,153000,11974779900,66000,66000,66000,66000,3430
|
||||
20250318,152900,11748399900,66100,66100,66100,66100,0
|
||||
20250318,152800,11748399900,66100,66100,66100,66100,0
|
||||
20250318,152700,11748399900,66100,66100,66100,66100,0
|
||||
20250318,152600,11748399900,66100,66100,66100,66100,0
|
||||
20250318,152500,11748399900,66100,66100,66100,66100,0
|
||||
20250318,152400,11748399900,66100,66100,66100,66100,0
|
||||
20250318,152300,11748399900,66100,66100,66100,66100,0
|
||||
20250318,152200,11748399900,66100,66100,66100,66100,0
|
||||
20250318,152100,11748399900,66100,66100,66100,66100,0
|
||||
20250318,152000,11748399900,66100,66100,66100,66100,0
|
||||
20250318,151900,11748399900,66100,66100,66300,66000,1730
|
||||
20250318,151800,11634076800,66100,66100,66300,66100,1014
|
||||
20250318,151700,11566967800,66100,66100,66200,66100,291
|
||||
20250318,151600,11547711400,66100,66000,66200,66000,930
|
||||
20250318,151500,11486243000,66000,66000,66100,66000,590
|
||||
20250318,151400,11447264600,66000,66000,66100,66000,200
|
||||
20250318,151300,11434060300,66000,66100,66100,66000,301
|
||||
20250318,151200,11414190100,66100,66000,66100,66000,76
|
||||
20250318,151100,11409171500,66000,66000,66100,66000,326
|
||||
20250318,151000,11387648500,66100,66000,66100,65900,686
|
||||
20250318,150900,11342378100,66000,66000,66100,65900,347
|
||||
20250318,150800,11319474800,66000,66000,66100,65900,888
|
||||
20250318,150700,11260864700,66000,66000,66100,66000,189
|
||||
20250318,150600,11248385800,66000,66000,66050,66000,190
|
||||
20250318,150500,11235843350,66050,66100,66100,66000,316
|
||||
20250318,150400,11214961900,66000,66100,66100,66000,123
|
||||
20250318,150300,11206841800,66000,66000,66100,66000,174
|
||||
20250318,150200,11195356800,66000,66100,66100,66000,130
|
||||
20250318,150100,11186769800,66000,66000,66100,66000,114
|
||||
20250318,150000,11179242900,66050,66000,66100,66000,205
|
||||
20250318,145900,11165695250,66000,66000,66100,66000,98
|
||||
20250318,145800,11159225150,66100,66000,66100,66000,216
|
||||
20250318,145700,11144967150,66000,66000,66000,65900,2388
|
||||
20250318,145600,10987492750,66000,66100,66100,66000,417
|
||||
20250318,145500,10959933900,66100,66150,66150,66100,91
|
||||
20250318,145400,10953917650,66150,66100,66150,66100,113
|
||||
20250318,145300,10946448150,66200,66100,66200,66000,416
|
||||
20250318,145200,10918961150,66100,66100,66200,66100,106
|
||||
20250318,145100,10911952450,66100,66200,66300,66100,312
|
||||
20250318,145000,10891301850,66100,66100,66200,66100,188
|
||||
20250318,144900,10878874550,66200,66100,66200,66100,210
|
||||
20250318,144800,10864981550,66100,66100,66150,66000,324
|
||||
20250318,144700,10843578750,66100,66200,66200,66100,199
|
||||
20250318,144600,10830421850,66200,66100,66200,66100,137
|
||||
20250318,144500,10821363150,66200,66100,66200,66100,179
|
||||
20250318,144400,10809528550,66200,66100,66200,66100,360
|
||||
20250318,144300,10785698050,66100,66100,66200,66100,183
|
||||
20250318,144200,10773597750,66100,66100,66200,66100,504
|
||||
20250318,144100,10740276850,66150,66100,66150,66000,623
|
||||
20250318,144000,10699148050,66050,66100,66100,66000,183
|
||||
20250318,143900,10687053250,66100,66000,66100,66000,141
|
||||
20250318,143800,10677744350,66000,66150,66200,66000,192
|
||||
20250318,143700,10665054000,66200,66400,66400,66200,245
|
||||
20250318,143600,10648827600,66400,66000,66400,66000,1156
|
||||
20250318,143500,10572301900,66000,66000,66100,66000,433
|
||||
20250318,143400,10543719900,66100,66100,66100,66000,253
|
||||
20250318,143300,10526997400,66000,66100,66100,66000,171
|
||||
20250318,143200,10515709200,66000,66100,66100,66000,68
|
||||
20250318,143100,10511217000,66000,66100,66100,66000,322
|
||||
20250318,143000,10489963400,66100,66100,66100,66000,148
|
||||
20250318,142900,10480188500,66000,66100,66100,66000,81
|
||||
20250318,142800,10474837300,66100,66000,66100,66000,54
|
||||
20250318,142700,10471272150,65900,66000,66000,65900,129
|
||||
20250318,142600,10462767850,66000,65900,66000,65900,111
|
||||
20250318,142500,10455445950,66000,66000,66000,65900,203
|
||||
20250318,142400,10442049700,66000,66000,66100,65900,204
|
||||
20250318,142300,10428585400,66000,66000,66000,65900,54
|
||||
20250318,142200,10425022600,66000,65900,66000,65900,92
|
||||
20250318,142100,10418951800,65900,66000,66000,65900,514
|
||||
20250318,142000,10385051100,66000,66100,66100,66000,62
|
||||
20250318,141900,10380957400,66100,66200,66300,66100,541
|
||||
20250318,141800,10345151800,66200,66200,66200,66100,416
|
||||
20250318,141700,10317612700,66100,66000,66100,66000,115
|
||||
20250318,141600,10310018800,66100,66000,66100,66000,197
|
||||
20250318,141500,10296998800,66000,66100,66100,66000,209
|
||||
20250318,141400,10283186500,66100,66000,66100,66000,96
|
||||
20250318,141300,10276850300,66000,66100,66100,66000,163
|
||||
20250318,141200,10266087600,66100,66000,66100,65900,947
|
||||
20250318,141100,10203578200,65900,65900,66000,65800,224
|
||||
20250318,141000,10188817000,65800,65900,65900,65800,539
|
||||
20250318,140900,10153307300,65900,65900,65900,65900,209
|
||||
20250318,140800,10139534200,65900,65950,66000,65900,643
|
||||
20250318,140700,10097158350,66000,65900,66000,65900,73
|
||||
20250318,140600,10092347550,65900,65900,65900,65900,16
|
||||
20250318,140500,10091293150,65900,65900,66000,65900,184
|
||||
20250318,140400,10079165450,65900,65950,65950,65800,1113
|
||||
20250318,140300,10005819800,66000,66000,66000,65900,289
|
||||
20250318,140200,9986749100,66000,65900,66000,65900,112
|
||||
20250318,140100,9979363500,65900,65900,66000,65900,328
|
||||
20250318,140000,9957748000,65900,66000,66000,65900,826
|
||||
20250318,135900,9903302800,65900,65900,65900,65900,83
|
||||
20250318,135800,9897833100,65900,65900,66000,65900,539
|
||||
20250318,135700,9862295500,65900,65900,66000,65900,597
|
||||
20250318,135600,9822950900,65900,66000,66000,65900,49
|
||||
20250318,135500,9819721700,66000,66000,66000,65900,871
|
||||
20250318,135400,9762240600,65900,65900,66000,65900,162
|
||||
20250318,135300,9751564300,65900,65950,66000,65900,909
|
||||
20250318,135200,9691659950,65950,66000,66000,65900,1498
|
||||
20250318,135100,9592793650,66000,66100,66100,66000,600
|
||||
20250318,135000,9553148250,66200,66100,66200,66100,208
|
||||
20250318,134900,9539397950,66200,66000,66200,66000,765
|
||||
20250318,134800,9488886750,66000,66100,66100,66000,375
|
||||
20250318,134700,9464122450,66000,66100,66100,66000,83
|
||||
20250318,134600,9458638950,66000,66200,66200,66000,2029
|
||||
20250318,134500,9324522150,66100,66100,66200,66100,84
|
||||
20250318,134400,9318964750,66100,66100,66200,66100,300
|
||||
20250318,134300,9299112450,66100,66100,66200,66100,178
|
||||
20250318,134200,9287345650,66200,66100,66200,66100,20
|
||||
20250318,134100,9286023450,66200,66200,66250,66100,93
|
||||
20250318,134000,9279866650,66200,66200,66300,66200,282
|
||||
20250318,133900,9261197150,66200,66200,66300,66200,216
|
||||
20250318,133800,9246897150,66200,66200,66300,66200,44
|
||||
20250318,133700,9243983550,66200,66200,66300,66200,45
|
||||
20250318,133600,9241003750,66200,66200,66300,66200,179
|
||||
20250318,133500,9229153150,66200,66200,66300,66100,297
|
||||
20250318,133400,9209492050,66200,66300,66300,66200,311
|
||||
20250318,133300,9188902950,66200,66200,66300,66200,110
|
||||
20250318,133200,9181620150,66300,66200,66300,66200,63
|
||||
20250318,133100,9177448650,66200,66200,66300,66200,59
|
||||
20250318,133000,9173541150,66300,66300,66300,66200,53
|
||||
20250318,132900,9170028600,66200,66300,66300,66200,384
|
||||
20250318,132800,9144576000,66300,66350,66400,66300,91
|
||||
20250318,132700,9138541850,66300,66300,66400,66300,75
|
||||
20250318,132600,9133565750,66300,66400,66400,66300,75
|
||||
20250318,132500,9128588850,66300,66300,66400,66300,145
|
||||
20250318,132400,9118969250,66300,66200,66400,66200,109
|
||||
20250318,132300,9111744050,66200,66200,66300,66200,292
|
||||
20250318,132200,9092392850,66300,66200,66300,66200,86
|
||||
20250318,132100,9086696850,66200,66200,66300,66200,47
|
||||
20250318,132000,9083584650,66200,66300,66300,66200,289
|
||||
20250318,131900,9064435250,66300,66300,66300,66200,448
|
||||
20250318,131800,9034733250,66300,66300,66300,66300,101
|
||||
20250318,131700,9028036950,66300,66400,66400,66300,46
|
||||
20250318,131600,9024986150,66300,66300,66400,66300,43
|
||||
20250318,131500,9022132750,66300,66300,66400,66300,84
|
||||
20250318,131400,9016562350,66400,66400,66400,66300,427
|
||||
20250318,131300,8988210650,66400,66300,66400,66300,215
|
||||
20250318,131200,8973937500,66300,66300,66400,66300,98
|
||||
20250318,131100,8967439600,66300,66300,66400,66300,217
|
||||
20250318,131000,8953041800,66300,66350,66400,66300,48
|
||||
20250318,130900,8949857050,66300,66300,66300,66300,49
|
||||
20250318,130800,8946608350,66300,66300,66400,66300,58
|
||||
20250318,130700,8942762650,66300,66300,66400,66300,122
|
||||
20250318,130600,8934671650,66300,66300,66300,66300,45
|
||||
20250318,130500,8931688150,66300,66300,66400,66200,257
|
||||
20250318,130400,8914646350,66200,66200,66200,66100,345
|
||||
20250318,130300,8891808550,66100,66100,66100,66100,31
|
||||
20250318,130200,8889759450,66000,66100,66100,66000,415
|
||||
20250318,130100,8862331450,66100,66100,66100,66000,178
|
||||
20250318,130000,8850566850,66200,66100,66200,66000,95
|
||||
20250318,125900,8844291450,66000,66100,66200,66000,221
|
||||
20250318,125800,8829695250,66100,66100,66100,66100,228
|
||||
20250318,125700,8814624450,66000,66100,66200,66000,435
|
||||
20250318,125600,8785870750,66100,66100,66100,66100,57
|
||||
20250318,125500,8782103050,66100,66100,66200,66000,1633
|
||||
20250318,125400,8674204650,66200,66100,66200,66100,38
|
||||
20250318,125300,8671690500,66100,66100,66100,66100,115
|
||||
20250318,125200,8664089000,66100,66100,66100,66100,148
|
||||
20250318,125100,8654306200,66100,66100,66200,66100,64
|
||||
20250318,125000,8650073200,66100,66100,66100,66100,280
|
||||
20250318,124900,8631565200,66100,66100,66100,66100,72
|
||||
20250318,124800,8626806000,66200,66200,66200,66100,127
|
||||
20250318,124700,8618407850,66100,66100,66100,66100,255
|
||||
20250318,124600,8601552350,66100,66200,66200,66100,81
|
||||
20250318,124500,8596197050,66100,66100,66200,66100,42
|
||||
20250318,124400,8593419250,66200,66200,66200,66100,39
|
||||
20250318,124300,8590838650,66100,66100,66100,66100,96
|
||||
20250318,124200,8584493050,66200,66200,66200,66100,127
|
||||
20250318,124100,8576086850,66200,66150,66200,66100,144
|
||||
20250318,124000,8566559300,66200,66200,66300,66100,199
|
||||
20250318,123900,8553384550,66200,66200,66300,66100,827
|
||||
20250318,123800,8498673050,66100,66100,66200,66100,2297
|
||||
20250318,123700,8346811400,66100,66100,66100,66000,50
|
||||
20250318,123600,8343508600,66100,66100,66100,66000,405
|
||||
20250318,123500,8316740800,66100,66000,66100,66000,307
|
||||
20250318,123400,8296471750,66000,66000,66100,66000,58
|
||||
20250318,123300,8292642050,66100,66000,66100,66000,88
|
||||
20250318,123200,8286828050,66000,66100,66100,66000,131
|
||||
20250318,123100,8278171450,66000,66050,66100,66000,234
|
||||
20250318,123000,8262716100,66100,66000,66100,66000,88
|
||||
20250318,122900,8256907000,66000,66000,66100,66000,167
|
||||
20250318,122800,8245884000,66100,66100,66100,66000,382
|
||||
20250318,122700,8220663200,66100,66050,66100,66000,352
|
||||
20250318,122600,8197407700,66100,66100,66100,66050,86
|
||||
20250318,122500,8191727100,66000,66000,66100,66000,169
|
||||
20250318,122400,8180570000,66000,66100,66100,66000,89
|
||||
20250318,122300,8174692350,66100,66000,66100,66000,44
|
||||
20250318,122200,8171787350,66100,66100,66200,66000,1789
|
||||
20250318,122100,8053536450,66100,66200,66200,66100,382
|
||||
20250318,122000,8028271050,66200,66100,66300,66100,455
|
||||
20250318,121900,7998160050,66200,66100,66300,66100,483
|
||||
20250318,121800,7966186550,66100,66200,66200,66100,296
|
||||
20250318,121700,7946600050,66200,66100,66200,66100,210
|
||||
20250318,121600,7932709050,66200,66100,66200,66100,91
|
||||
20250318,121500,7926686650,66100,66150,66200,66100,51
|
||||
20250318,121400,7923314200,66200,66200,66200,66100,212
|
||||
20250318,121300,7909294700,66200,66100,66200,66100,217
|
||||
20250318,121200,7894932800,66200,66200,66200,66100,68
|
||||
20250318,121100,7890434300,66200,66200,66300,66100,2630
|
||||
20250318,121000,7716329200,66300,66200,66300,66200,267
|
||||
20250318,120900,7698628700,66300,66300,66300,66200,261
|
||||
20250318,120800,7681345500,66300,66200,66300,66200,47
|
||||
20250318,120700,7678232100,66300,66200,66300,66200,221
|
||||
20250318,120600,7663587200,66300,66200,66300,66200,92
|
||||
20250318,120500,7657494300,66200,66200,66300,66200,47
|
||||
20250318,120400,7654381600,66300,66300,66300,66200,181
|
||||
20250318,120300,7642382500,66300,66300,66300,66300,314
|
||||
20250318,120200,7621564300,66300,66300,66300,66200,529
|
||||
20250318,120100,7586542200,66200,66200,66300,66200,59
|
||||
20250318,120000,7582635200,66300,66200,66300,66200,254
|
||||
20250318,115900,7565802300,66300,66200,66300,66200,193
|
||||
20250318,115800,7553019700,66200,66300,66300,66200,198
|
||||
20250318,115700,7539907500,66200,66200,66300,66200,24
|
||||
20250318,115600,7538317900,66200,66100,66300,66100,121
|
||||
20250318,115500,7530308200,66200,66200,66300,66100,690
|
||||
20250318,115400,7484639600,66200,66200,66300,66200,45
|
||||
20250318,115300,7481660500,66200,66200,66300,66200,199
|
||||
20250318,115200,7468478300,66200,66200,66300,66200,353
|
||||
20250318,115100,7445090050,66200,66200,66300,66200,125
|
||||
20250318,115000,7436812050,66200,66300,66300,66200,670
|
||||
20250318,114900,7392435150,66300,66300,66300,66200,188
|
||||
20250318,114800,7379978350,66200,66300,66300,66200,336
|
||||
20250318,114700,7357706950,66300,66300,66400,66300,380
|
||||
20250318,114600,7332510950,66200,66300,66300,66200,65
|
||||
20250318,114500,7328204350,66300,66400,66400,66300,461
|
||||
20250318,114400,7297615750,66400,66300,66400,66300,2344
|
||||
20250318,114300,7142156550,66300,66300,66300,66300,0
|
||||
20250318,114200,7142156550,66300,66300,66300,66300,0
|
||||
20250318,114100,7142156550,66300,66300,66300,66300,0
|
||||
20250318,114000,7142156550,66300,66300,66300,66300,0
|
||||
20250318,113900,7142156550,66300,66300,66300,66300,0
|
||||
20250318,113800,7142156550,66300,66300,66300,66300,0
|
||||
20250318,113700,7142156550,66300,66300,66300,66300,2
|
||||
20250318,113600,7142023950,66300,66400,66400,66300,236
|
||||
20250318,113500,7126356950,66400,66400,66400,66400,21
|
||||
20250318,113400,7124962550,66400,66400,66500,66400,181
|
||||
20250318,113300,7112941800,66450,66400,66450,66400,15
|
||||
20250318,113200,7111945750,66400,66400,66400,66400,36
|
||||
20250318,113100,7109555350,66400,66500,66500,66400,252
|
||||
20250318,113000,7092819150,66400,66400,66500,66400,76
|
||||
20250318,112900,7087772150,66500,66400,66500,66300,132
|
||||
20250318,112800,7079007350,66400,66500,66500,66400,818
|
||||
20250318,112700,7024689250,66400,66500,66500,66400,78
|
||||
20250318,112600,7019509850,66500,66500,66500,66400,61
|
||||
20250318,112500,7015454650,66500,66500,66500,66500,110
|
||||
20250318,112400,7008139650,66500,66600,66600,66400,376
|
||||
20250318,112300,6983151150,66600,66500,66600,66500,60
|
||||
20250318,112200,6979161050,66500,66500,66500,66500,187
|
||||
20250318,112100,6966725550,66500,66500,66600,66500,317
|
||||
20250318,112000,6945642650,66500,66500,66600,66500,59
|
||||
20250318,111900,6941716950,66500,66600,66600,66500,92
|
||||
20250318,111800,6935595950,66600,66500,66600,66500,156
|
||||
20250318,111700,6925211950,66500,66600,66600,66500,39
|
||||
20250318,111600,6922618350,66600,66600,66600,66500,94
|
||||
20250318,111500,6916359250,66600,66600,66600,66600,321
|
||||
20250318,111400,6894980650,66600,66600,66600,66600,662
|
||||
20250318,111300,6850891450,66600,66700,66700,66600,46
|
||||
20250318,111200,6847827550,66600,66600,66600,66600,156
|
||||
20250318,111100,6837437950,66700,66800,66800,66600,655
|
||||
20250318,111000,6793730950,66800,66800,66900,66800,195
|
||||
20250318,110900,6780704850,66700,66800,66800,66700,190
|
||||
20250318,110800,6768026200,66750,66700,66800,66700,57
|
||||
20250318,110700,6764220950,66700,66800,66800,66700,165
|
||||
20250318,110600,6753213350,66700,66700,66700,66700,15
|
||||
20250318,110500,6752212850,66700,66700,66900,66700,347
|
||||
20250318,110400,6729055550,66700,66700,66700,66700,36
|
||||
20250318,110300,6726654350,66700,66700,66800,66700,311
|
||||
20250318,110200,6705891250,66700,66700,66800,66700,122
|
||||
20250318,110100,6697751450,66700,66700,66700,66700,70
|
||||
20250318,110000,6693082450,66700,66600,66700,66600,273
|
||||
20250318,105900,6674876450,66600,66700,66700,66600,114
|
||||
20250318,105800,6667274850,66600,66600,66700,66600,85
|
||||
20250318,105700,6661613750,66600,66600,66600,66600,128
|
||||
20250318,105600,6653088950,66600,66800,66800,66600,88
|
||||
20250318,105500,6647225150,66800,66800,66900,66800,445
|
||||
20250318,105400,6617499050,66800,66800,66800,66800,270
|
||||
20250318,105300,6599463050,66800,66850,66900,66800,1447
|
||||
20250318,105200,6502749700,66850,66850,66900,66850,1274
|
||||
20250318,105100,6417571250,66850,66850,66900,66850,154
|
||||
20250318,105000,6407276300,66850,66800,66850,66750,271
|
||||
20250318,104900,6389169700,66700,66650,66700,66650,475
|
||||
20250318,104800,6357488050,66600,66700,66700,66600,156
|
||||
20250318,104700,6347098150,66600,66600,66600,66600,151
|
||||
20250318,104600,6337041550,66600,66600,66700,66600,85
|
||||
20250318,104500,6331378050,66600,66600,66600,66600,37
|
||||
20250318,104400,6328913850,66600,66500,66600,66500,885
|
||||
20250318,104300,6270060750,66500,66600,66600,66500,1122
|
||||
20250318,104200,6195439250,66500,66500,66600,66500,181
|
||||
20250318,104100,6183399450,66600,66700,66700,66500,526
|
||||
20250318,104000,6148374450,66600,66600,66700,66600,318
|
||||
20250318,103900,6127193850,66700,66600,66700,66600,257
|
||||
20250318,103800,6110067750,66600,66700,66700,66600,332
|
||||
20250318,103700,6087943450,66700,66700,66700,66600,189
|
||||
20250318,103600,6075339250,66700,66700,66750,66600,162
|
||||
20250318,103500,6064535000,66700,66700,66700,66600,115
|
||||
20250318,103400,6056865400,66700,66700,66800,66700,40
|
||||
20250318,103300,6054197200,66800,66800,66900,66600,709
|
||||
20250318,103200,6006871800,66800,66800,66900,66800,251
|
||||
20250318,103100,5990099100,66900,66900,66900,66800,1209
|
||||
20250318,103000,5909305700,66800,66800,66900,66800,236
|
||||
20250318,102900,5893529400,66800,66900,66900,66800,64
|
||||
20250318,102800,5889253800,66900,66800,66900,66700,51
|
||||
20250318,102700,5885847600,66900,66700,66900,66700,233
|
||||
20250318,102600,5870282950,66700,66700,66800,66600,645
|
||||
20250318,102500,5827270650,66700,66700,66800,66700,90
|
||||
20250318,102400,5821264750,66700,66700,66800,66700,303
|
||||
20250318,102300,5801033350,66800,66700,66800,66700,135
|
||||
20250318,102200,5792025650,66700,66900,66900,66700,454
|
||||
20250318,102100,5761691400,66900,66800,66900,66800,77
|
||||
20250318,102000,5756547100,66800,66800,66900,66800,122
|
||||
20250318,101900,5748393500,66800,66800,66900,66700,359
|
||||
20250318,101800,5724412600,66800,66700,66800,66700,269
|
||||
20250318,101700,5706448400,66800,66700,66800,66600,591
|
||||
20250318,101600,5667041600,66700,66700,66700,66600,464
|
||||
20250318,101500,5636095800,66700,66500,66700,66400,263
|
||||
20250318,101400,5618595000,66500,66200,66500,66200,858
|
||||
20250318,101300,5561650300,66200,66350,66400,66200,1453
|
||||
20250318,101200,5465309500,66400,66300,66400,66300,1146
|
||||
20250318,101100,5389328700,66300,66500,66500,66300,649
|
||||
20250318,101000,5346233150,66500,66400,66500,66400,56
|
||||
20250318,100900,5342513250,66400,66400,66500,66350,280
|
||||
20250318,100800,5323920450,66350,66300,66400,66300,128
|
||||
20250318,100700,5315428900,66400,66300,66400,66300,354
|
||||
20250318,100600,5291945600,66300,66600,66600,66300,940
|
||||
20250318,100500,5229516700,66600,66500,66600,66500,176
|
||||
20250318,100400,5217806250,66500,66600,66650,66500,463
|
||||
20250318,100300,5186971600,66650,66700,66700,66600,681
|
||||
20250318,100200,5141565250,66700,67100,67200,66700,829
|
||||
20250318,100100,5086034950,67000,66700,67100,66700,2128
|
||||
20250318,100000,4943488150,66700,66800,66800,66200,2332
|
||||
20250318,095900,4788534050,66800,66600,66800,66600,746
|
||||
20250318,095800,4738792050,66600,66400,66700,66300,696
|
||||
20250318,095700,4692462850,66400,66300,66400,66300,646
|
||||
20250318,095600,4649580850,66300,66400,66500,66300,392
|
||||
20250318,095500,4623560650,66500,66600,66600,66400,717
|
||||
20250318,095400,4575900850,66600,66400,66600,66400,237
|
||||
20250318,095300,4560141650,66400,66300,66500,66300,278
|
||||
20250318,095200,4541680850,66400,66600,66600,66400,1961
|
||||
20250318,095100,4411360850,66600,66600,66700,66500,1374
|
||||
20250318,095000,4319918450,66600,66700,66700,66600,690
|
||||
20250318,094900,4273946250,66800,66800,66800,66600,1773
|
||||
20250318,094800,4155795350,66700,66700,66800,66700,707
|
||||
20250318,094700,4108635250,66700,66700,66800,66700,266
|
||||
20250318,094600,4090892550,66800,66700,66800,66700,311
|
||||
20250318,094500,4070133250,66700,67000,67000,66700,780
|
||||
20250318,094400,4018019450,67000,67100,67100,66900,951
|
||||
20250318,094300,3954311950,67100,67400,67400,67000,1146
|
||||
20250318,094200,3877270450,67400,67400,67500,67300,1336
|
||||
20250318,094100,3787179150,67400,67400,67400,67300,1009
|
||||
20250318,094000,3719212450,67300,67200,67400,67100,1278
|
||||
20250318,093900,3633264750,67100,67200,67200,67100,341
|
||||
20250318,093800,3610380750,67200,67150,67350,67100,965
|
||||
20250318,093700,3545448600,67200,67000,67200,66900,2026
|
||||
20250318,093600,3409444350,67000,67100,67100,66950,342
|
||||
20250318,093500,3386519500,67100,66900,67100,66900,2091
|
||||
20250318,093400,3246477400,66900,66700,66900,66700,1021
|
||||
20250318,093300,3178244800,66800,66800,66900,66700,235
|
||||
20250318,093200,3162548400,66900,67000,67000,66700,831
|
||||
20250318,093100,3107013900,67000,66900,67000,66900,401
|
||||
20250318,093000,3080176650,66950,67000,67000,66900,303
|
||||
20250318,092900,3059902500,67000,66900,67000,66800,1391
|
||||
20250318,092800,2966788600,66900,66800,66900,66700,770
|
||||
20250318,092700,2915340500,66900,66700,66900,66700,1194
|
||||
20250318,092600,2835481400,66800,66800,66800,66600,1443
|
||||
20250318,092500,2739334650,66800,66800,66900,66700,1803
|
||||
20250318,092400,2618931850,66800,66700,66800,66600,820
|
||||
20250318,092300,2564215850,66600,66600,66700,66500,552
|
||||
20250318,092200,2527436650,66600,66600,66700,66600,578
|
||||
20250318,092100,2488940300,66700,66700,66700,66500,1183
|
||||
20250318,092000,2410145000,66700,66800,66900,66600,1326
|
||||
20250318,091900,2321678100,66900,66600,66900,66500,754
|
||||
20250318,091800,2271334700,66500,66400,66700,66300,2729
|
||||
20250318,091700,2089684800,66400,66200,66400,66100,544
|
||||
20250318,091600,2053644100,66200,66400,66500,66100,1232
|
||||
20250318,091500,1972027950,66400,66400,66400,66300,265
|
||||
20250318,091400,1954433850,66400,66500,66500,66200,354
|
||||
20250318,091300,1930974750,66600,66600,66600,66200,3106
|
||||
20250318,091200,1724856150,66600,66900,66900,66600,2181
|
||||
20250318,091100,1579258650,66900,66900,67000,66800,580
|
||||
20250318,091000,1540454000,66900,66900,67000,66800,552
|
||||
20250318,090900,1503528900,66900,66900,67000,66700,2747
|
||||
20250318,090800,1319930500,66800,66500,66800,66500,625
|
||||
20250318,090700,1278273700,66600,66300,66600,66200,943
|
||||
20250318,090600,1215729500,66300,66100,66400,66100,1057
|
||||
20250318,090500,1145737300,66100,66200,66200,65800,7525
|
||||
20250318,090400,649092100,66200,66200,66400,66100,916
|
||||
20250318,090300,588436200,66200,66400,66400,66100,1991
|
||||
20250318,090200,456573500,66400,66700,66800,66300,2050
|
||||
20250318,090100,320173700,66700,66800,67000,66700,678
|
||||
20250318,090000,274816900,66900,66700,67100,66600,4048
|
||||
|
Reference in New Issue
Block a user