Update 2025-03-18 3772 candle_min
This commit is contained in:
650
065710/min/candle-20250318.csv
Normal file
650
065710/min/candle-20250318.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,194800,157151950,23300,23300,23300,23300,261
|
||||
20250318,194700,157151950,23300,23300,23300,23300,0
|
||||
20250318,194600,157151950,23300,23300,23300,23300,0
|
||||
20250318,194500,157151950,23300,23300,23300,23300,0
|
||||
20250318,194400,157151950,23300,23300,23300,23300,0
|
||||
20250318,194300,157151950,23300,23300,23300,23300,0
|
||||
20250318,194200,157151950,23300,23300,23300,23300,0
|
||||
20250318,194100,157151950,23300,23300,23300,23300,0
|
||||
20250318,194000,157151950,23300,23300,23300,23300,0
|
||||
20250318,193900,157151950,23300,23300,23300,23300,0
|
||||
20250318,193800,157151950,23300,23300,23300,23300,0
|
||||
20250318,193700,157151950,23300,23300,23300,23300,0
|
||||
20250318,193600,157151950,23300,23300,23300,23300,0
|
||||
20250318,193500,157151950,23300,23300,23300,23300,0
|
||||
20250318,193400,157151950,23300,23300,23300,23300,0
|
||||
20250318,193300,157151950,23300,23300,23300,23300,0
|
||||
20250318,193200,157151950,23300,23300,23300,23300,0
|
||||
20250318,193100,157151950,23300,23300,23300,23300,0
|
||||
20250318,193000,157151950,23300,23300,23300,23300,0
|
||||
20250318,192900,157151950,23300,23300,23300,23300,0
|
||||
20250318,192800,157151950,23300,23300,23300,23300,0
|
||||
20250318,192700,157151950,23300,23300,23300,23300,0
|
||||
20250318,192600,157151950,23300,23300,23300,23300,0
|
||||
20250318,192500,157151950,23300,23300,23300,23300,0
|
||||
20250318,192400,157151950,23300,23300,23300,23300,0
|
||||
20250318,192300,157151950,23300,23300,23300,23300,0
|
||||
20250318,192200,157151950,23300,23300,23300,23300,0
|
||||
20250318,192100,157151950,23300,23300,23300,23300,0
|
||||
20250318,192000,157151950,23300,23300,23300,23300,0
|
||||
20250318,191900,157151950,23300,23300,23300,23300,0
|
||||
20250318,191800,157151950,23300,23300,23300,23300,261
|
||||
20250318,191700,157151950,23300,23300,23300,23300,0
|
||||
20250318,191600,157151950,23300,23300,23300,23300,0
|
||||
20250318,191500,157151950,23300,23300,23300,23300,0
|
||||
20250318,191400,157151950,23300,23300,23300,23300,0
|
||||
20250318,191300,157151950,23300,23300,23300,23300,0
|
||||
20250318,191200,157151950,23300,23300,23300,23300,0
|
||||
20250318,191100,157151950,23300,23300,23300,23300,0
|
||||
20250318,191000,157151950,23300,23300,23300,23300,0
|
||||
20250318,190900,157151950,23300,23300,23300,23300,0
|
||||
20250318,190800,157151950,23300,23300,23300,23300,0
|
||||
20250318,190700,157151950,23300,23300,23300,23300,0
|
||||
20250318,190600,157151950,23300,23300,23300,23300,0
|
||||
20250318,190500,157151950,23300,23300,23300,23300,0
|
||||
20250318,190400,157151950,23300,23300,23300,23300,0
|
||||
20250318,190300,157151950,23300,23300,23300,23300,0
|
||||
20250318,190200,157151950,23300,23300,23300,23300,0
|
||||
20250318,190100,157151950,23300,23300,23300,23300,0
|
||||
20250318,190000,157151950,23300,23300,23300,23300,0
|
||||
20250318,185900,157151950,23300,23300,23300,23300,0
|
||||
20250318,185800,157151950,23300,23300,23300,23300,0
|
||||
20250318,185700,157151950,23300,23300,23300,23300,0
|
||||
20250318,185600,157151950,23300,23300,23300,23300,0
|
||||
20250318,185500,157151950,23300,23300,23300,23300,0
|
||||
20250318,185400,157151950,23300,23300,23300,23300,0
|
||||
20250318,185300,157151950,23300,23300,23300,23300,0
|
||||
20250318,185200,157151950,23300,23300,23300,23300,0
|
||||
20250318,185100,157151950,23300,23300,23300,23300,0
|
||||
20250318,185000,157151950,23300,23300,23300,23300,0
|
||||
20250318,184900,157151950,23300,23300,23300,23300,0
|
||||
20250318,184800,157151950,23300,23300,23300,23300,261
|
||||
20250318,184700,157151950,23300,23300,23300,23300,0
|
||||
20250318,184600,157151950,23300,23300,23300,23300,0
|
||||
20250318,184500,157151950,23300,23300,23300,23300,0
|
||||
20250318,184400,157151950,23300,23300,23300,23300,0
|
||||
20250318,184300,157151950,23300,23300,23300,23300,0
|
||||
20250318,184200,157151950,23300,23300,23300,23300,0
|
||||
20250318,184100,157151950,23300,23300,23300,23300,0
|
||||
20250318,184000,157151950,23300,23300,23300,23300,0
|
||||
20250318,183900,157151950,23300,23300,23300,23300,0
|
||||
20250318,183800,157151950,23300,23300,23300,23300,0
|
||||
20250318,183700,157151950,23300,23300,23300,23300,0
|
||||
20250318,183600,157151950,23300,23300,23300,23300,0
|
||||
20250318,183500,157151950,23300,23300,23300,23300,0
|
||||
20250318,183400,157151950,23300,23300,23300,23300,0
|
||||
20250318,183300,157151950,23300,23300,23300,23300,0
|
||||
20250318,183200,157151950,23300,23300,23300,23300,0
|
||||
20250318,183100,157151950,23300,23300,23300,23300,0
|
||||
20250318,183000,157151950,23300,23300,23300,23300,0
|
||||
20250318,182900,157151950,23300,23300,23300,23300,0
|
||||
20250318,182800,157151950,23300,23300,23300,23300,0
|
||||
20250318,182700,157151950,23300,23300,23300,23300,0
|
||||
20250318,182600,157151950,23300,23300,23300,23300,0
|
||||
20250318,182500,157151950,23300,23300,23300,23300,0
|
||||
20250318,182400,157151950,23300,23300,23300,23300,0
|
||||
20250318,182300,157151950,23300,23300,23300,23300,0
|
||||
20250318,182200,157151950,23300,23300,23300,23300,0
|
||||
20250318,182100,157151950,23300,23300,23300,23300,0
|
||||
20250318,182000,157151950,23300,23300,23300,23300,0
|
||||
20250318,181900,157151950,23300,23300,23300,23300,0
|
||||
20250318,181800,157151950,23300,23300,23300,23300,261
|
||||
20250318,181700,157151950,23300,23300,23300,23300,0
|
||||
20250318,181600,157151950,23300,23300,23300,23300,0
|
||||
20250318,181500,157151950,23300,23300,23300,23300,0
|
||||
20250318,181400,157151950,23300,23300,23300,23300,0
|
||||
20250318,181300,157151950,23300,23300,23300,23300,0
|
||||
20250318,181200,157151950,23300,23300,23300,23300,0
|
||||
20250318,181100,157151950,23300,23300,23300,23300,0
|
||||
20250318,181000,157151950,23300,23300,23300,23300,0
|
||||
20250318,180900,157151950,23300,23300,23300,23300,0
|
||||
20250318,180800,157151950,23300,23300,23300,23300,0
|
||||
20250318,180700,157151950,23300,23300,23300,23300,0
|
||||
20250318,180600,157151950,23300,23300,23300,23300,0
|
||||
20250318,180500,157151950,23300,23300,23300,23300,0
|
||||
20250318,180400,157151950,23300,23300,23300,23300,0
|
||||
20250318,180300,157151950,23300,23300,23300,23300,0
|
||||
20250318,180200,157151950,23300,23300,23300,23300,0
|
||||
20250318,180100,157151950,23300,23300,23300,23300,0
|
||||
20250318,180000,157151950,23300,23300,23300,23300,0
|
||||
20250318,175900,157151950,23300,23300,23300,23300,0
|
||||
20250318,175800,157151950,23300,23300,23300,23300,0
|
||||
20250318,175700,157151950,23300,23300,23300,23300,0
|
||||
20250318,175600,157151950,23300,23300,23300,23300,0
|
||||
20250318,175500,157151950,23300,23300,23300,23300,0
|
||||
20250318,175400,157151950,23300,23300,23300,23300,0
|
||||
20250318,175300,157151950,23300,23300,23300,23300,0
|
||||
20250318,175200,157151950,23300,23300,23300,23300,0
|
||||
20250318,175100,157151950,23300,23300,23300,23300,0
|
||||
20250318,175000,157151950,23300,23300,23300,23300,0
|
||||
20250318,174900,157151950,23300,23300,23300,23300,0
|
||||
20250318,174800,157151950,23300,23300,23300,23300,261
|
||||
20250318,174700,157151950,23300,23300,23300,23300,0
|
||||
20250318,174600,157151950,23300,23300,23300,23300,0
|
||||
20250318,174500,157151950,23300,23300,23300,23300,0
|
||||
20250318,174400,157151950,23300,23300,23300,23300,0
|
||||
20250318,174300,157151950,23300,23300,23300,23300,0
|
||||
20250318,174200,157151950,23300,23300,23300,23300,0
|
||||
20250318,174100,157151950,23300,23300,23300,23300,0
|
||||
20250318,174000,157151950,23300,23300,23300,23300,0
|
||||
20250318,173900,157151950,23300,23300,23300,23300,0
|
||||
20250318,173800,157151950,23300,23300,23300,23300,0
|
||||
20250318,173700,157151950,23300,23300,23300,23300,0
|
||||
20250318,173600,157151950,23300,23300,23300,23300,0
|
||||
20250318,173500,157151950,23300,23300,23300,23300,0
|
||||
20250318,173400,157151950,23300,23300,23300,23300,0
|
||||
20250318,173300,157151950,23300,23300,23300,23300,0
|
||||
20250318,173200,157151950,23300,23300,23300,23300,0
|
||||
20250318,173100,157151950,23300,23300,23300,23300,0
|
||||
20250318,173000,157151950,23300,23300,23300,23300,0
|
||||
20250318,172900,157151950,23300,23300,23300,23300,0
|
||||
20250318,172800,157151950,23300,23300,23300,23300,0
|
||||
20250318,172700,157151950,23300,23300,23300,23300,0
|
||||
20250318,172600,157151950,23300,23300,23300,23300,0
|
||||
20250318,172500,157151950,23300,23300,23300,23300,0
|
||||
20250318,172400,157151950,23300,23300,23300,23300,0
|
||||
20250318,172300,157151950,23300,23300,23300,23300,0
|
||||
20250318,172200,157151950,23300,23300,23300,23300,0
|
||||
20250318,172100,157151950,23300,23300,23300,23300,0
|
||||
20250318,172000,157151950,23300,23300,23300,23300,0
|
||||
20250318,171900,157151950,23300,23300,23300,23300,0
|
||||
20250318,171800,157151950,23300,23300,23300,23300,261
|
||||
20250318,171700,157151950,23300,23300,23300,23300,0
|
||||
20250318,171600,157151950,23300,23300,23300,23300,0
|
||||
20250318,171500,157151950,23300,23300,23300,23300,0
|
||||
20250318,171400,157151950,23300,23300,23300,23300,0
|
||||
20250318,171300,157151950,23300,23300,23300,23300,0
|
||||
20250318,171200,157151950,23300,23300,23300,23300,0
|
||||
20250318,171100,157151950,23300,23300,23300,23300,0
|
||||
20250318,171000,157151950,23300,23300,23300,23300,0
|
||||
20250318,170900,157151950,23300,23300,23300,23300,0
|
||||
20250318,170800,157151950,23300,23300,23300,23300,0
|
||||
20250318,170700,157151950,23300,23300,23300,23300,0
|
||||
20250318,170600,157151950,23300,23300,23300,23300,0
|
||||
20250318,170500,157151950,23300,23300,23300,23300,0
|
||||
20250318,170400,157151950,23300,23300,23300,23300,0
|
||||
20250318,170300,157151950,23300,23300,23300,23300,0
|
||||
20250318,170200,157151950,23300,23300,23300,23300,0
|
||||
20250318,170100,157151950,23300,23300,23300,23300,0
|
||||
20250318,170000,157151950,23300,23300,23300,23300,0
|
||||
20250318,165900,157151950,23300,23300,23300,23300,0
|
||||
20250318,165800,157151950,23300,23300,23300,23300,0
|
||||
20250318,165700,157151950,23300,23300,23300,23300,0
|
||||
20250318,165600,157151950,23300,23300,23300,23300,0
|
||||
20250318,165500,157151950,23300,23300,23300,23300,0
|
||||
20250318,165400,157151950,23300,23300,23300,23300,0
|
||||
20250318,165300,157151950,23300,23300,23300,23300,0
|
||||
20250318,165200,157151950,23300,23300,23300,23300,0
|
||||
20250318,165100,157151950,23300,23300,23300,23300,0
|
||||
20250318,165000,157151950,23300,23300,23300,23300,0
|
||||
20250318,164900,157151950,23300,23300,23300,23300,0
|
||||
20250318,164800,157151950,23300,23300,23300,23300,261
|
||||
20250318,164700,157151950,23300,23300,23300,23300,0
|
||||
20250318,164600,157151950,23300,23300,23300,23300,0
|
||||
20250318,164500,157151950,23300,23300,23300,23300,0
|
||||
20250318,164400,157151950,23300,23300,23300,23300,0
|
||||
20250318,164300,157151950,23300,23300,23300,23300,0
|
||||
20250318,164200,157151950,23300,23300,23300,23300,0
|
||||
20250318,164100,157151950,23300,23300,23300,23300,0
|
||||
20250318,164000,157151950,23300,23300,23300,23300,0
|
||||
20250318,163900,157151950,23300,23300,23300,23300,0
|
||||
20250318,163800,157151950,23300,23300,23300,23300,0
|
||||
20250318,163700,157151950,23300,23300,23300,23300,0
|
||||
20250318,163600,157151950,23300,23300,23300,23300,0
|
||||
20250318,163500,157151950,23300,23300,23300,23300,0
|
||||
20250318,163400,157151950,23300,23300,23300,23300,0
|
||||
20250318,163300,157151950,23300,23300,23300,23300,0
|
||||
20250318,163200,157151950,23300,23300,23300,23300,0
|
||||
20250318,163100,157151950,23300,23300,23300,23300,0
|
||||
20250318,163000,157151950,23300,23300,23300,23300,0
|
||||
20250318,162900,157151950,23300,23300,23300,23300,0
|
||||
20250318,162800,157151950,23300,23300,23300,23300,0
|
||||
20250318,162700,157151950,23300,23300,23300,23300,0
|
||||
20250318,162600,157151950,23300,23300,23300,23300,0
|
||||
20250318,162500,157151950,23300,23300,23300,23300,0
|
||||
20250318,162400,157151950,23300,23300,23300,23300,0
|
||||
20250318,162300,157151950,23300,23300,23300,23300,0
|
||||
20250318,162200,157151950,23300,23300,23300,23300,0
|
||||
20250318,162100,157151950,23300,23300,23300,23300,0
|
||||
20250318,162000,157151950,23300,23300,23300,23300,0
|
||||
20250318,161900,157151950,23300,23300,23300,23300,0
|
||||
20250318,161800,157151950,23300,23300,23300,23300,261
|
||||
20250318,161700,157151950,23300,23300,23300,23300,0
|
||||
20250318,161600,157151950,23300,23300,23300,23300,0
|
||||
20250318,161500,157151950,23300,23300,23300,23300,0
|
||||
20250318,161400,157151950,23300,23300,23300,23300,0
|
||||
20250318,161300,157151950,23300,23300,23300,23300,0
|
||||
20250318,161200,157151950,23300,23300,23300,23300,0
|
||||
20250318,161100,157151950,23300,23300,23300,23300,0
|
||||
20250318,161000,157151950,23300,23300,23300,23300,0
|
||||
20250318,160900,157151950,23300,23300,23300,23300,0
|
||||
20250318,160800,157151950,23300,23300,23300,23300,0
|
||||
20250318,160700,157151950,23300,23300,23300,23300,0
|
||||
20250318,160600,157151950,23300,23300,23300,23300,0
|
||||
20250318,160500,157151950,23300,23300,23300,23300,0
|
||||
20250318,160400,157151950,23300,23300,23300,23300,0
|
||||
20250318,160300,157151950,23300,23300,23300,23300,0
|
||||
20250318,160200,157151950,23300,23300,23300,23300,0
|
||||
20250318,160100,157151950,23300,23300,23300,23300,0
|
||||
20250318,160000,157151950,23300,23300,23300,23300,0
|
||||
20250318,155900,157151950,23300,23300,23300,23300,0
|
||||
20250318,155800,157151950,23300,23300,23300,23300,0
|
||||
20250318,155700,157151950,23300,23300,23300,23300,0
|
||||
20250318,155600,157151950,23300,23300,23300,23300,0
|
||||
20250318,155500,157151950,23300,23300,23300,23300,0
|
||||
20250318,155400,157151950,23300,23300,23300,23300,0
|
||||
20250318,155300,157151950,23300,23300,23300,23300,0
|
||||
20250318,155200,157151950,23300,23300,23300,23300,0
|
||||
20250318,155100,157151950,23300,23300,23300,23300,0
|
||||
20250318,155000,157151950,23300,23300,23300,23300,0
|
||||
20250318,154900,157151950,23300,23300,23300,23300,0
|
||||
20250318,154800,157151950,23300,23300,23300,23300,261
|
||||
20250318,154700,157151950,23300,23300,23300,23300,0
|
||||
20250318,154600,157151950,23300,23300,23300,23300,0
|
||||
20250318,154500,157151950,23300,23300,23300,23300,0
|
||||
20250318,154400,157151950,23300,23300,23300,23300,0
|
||||
20250318,154300,157151950,23300,23300,23300,23300,0
|
||||
20250318,154200,157151950,23300,23300,23300,23300,0
|
||||
20250318,154100,157151950,23300,23300,23300,23300,0
|
||||
20250318,154000,157151950,23300,23300,23300,23300,0
|
||||
20250318,153900,157151950,23300,23300,23300,23300,0
|
||||
20250318,153800,157151950,23300,23300,23300,23300,0
|
||||
20250318,153700,157151950,23300,23300,23300,23300,0
|
||||
20250318,153600,157151950,23300,23300,23300,23300,0
|
||||
20250318,153500,157151950,23300,23300,23300,23300,0
|
||||
20250318,153400,157151950,23300,23300,23300,23300,0
|
||||
20250318,153300,157151950,23300,23300,23300,23300,0
|
||||
20250318,153200,157151950,23300,23300,23300,23300,0
|
||||
20250318,153100,157151950,23300,23300,23300,23300,0
|
||||
20250318,153000,157151950,23300,23300,23300,23300,261
|
||||
20250318,152900,151070650,23300,23300,23300,23300,0
|
||||
20250318,152800,151070650,23300,23300,23300,23300,0
|
||||
20250318,152700,151070650,23300,23300,23300,23300,0
|
||||
20250318,152600,151070650,23300,23300,23300,23300,0
|
||||
20250318,152500,151070650,23300,23300,23300,23300,0
|
||||
20250318,152400,151070650,23300,23300,23300,23300,0
|
||||
20250318,152300,151070650,23300,23300,23300,23300,0
|
||||
20250318,152200,151070650,23300,23300,23300,23300,0
|
||||
20250318,152100,151070650,23300,23300,23300,23300,0
|
||||
20250318,152000,151070650,23300,23300,23300,23300,0
|
||||
20250318,151900,151070650,23300,23300,23450,23300,73
|
||||
20250318,151800,149369400,23300,23300,23300,23300,21
|
||||
20250318,151700,148880100,23350,23350,23350,23300,117
|
||||
20250318,151600,146149200,23400,23400,23400,23400,51
|
||||
20250318,151500,144955800,23400,23350,23450,23350,19
|
||||
20250318,151400,144512000,23300,23300,23300,23300,90
|
||||
20250318,151300,142415000,23350,23350,23350,23300,133
|
||||
20250318,151200,139311400,23350,23350,23350,23350,88
|
||||
20250318,151100,137256600,23350,23350,23350,23350,41
|
||||
20250318,151000,136299250,23350,23400,23400,23350,108
|
||||
20250318,150900,133773000,23400,23400,23400,23400,29
|
||||
20250318,150800,133094400,23400,23400,23400,23400,35
|
||||
20250318,150700,132275400,23400,23400,23400,23400,30
|
||||
20250318,150600,131573400,23400,23400,23400,23400,19
|
||||
20250318,150500,131128800,23400,23400,23400,23400,21
|
||||
20250318,150400,130637400,23400,23400,23400,23400,42
|
||||
20250318,150300,129654600,23400,23400,23400,23400,0
|
||||
20250318,150200,129654600,23400,23400,23400,23400,0
|
||||
20250318,150100,129654600,23400,23425,23425,23400,30
|
||||
20250318,150000,128952475,23450,23450,23450,23450,0
|
||||
20250318,145900,128952475,23450,23450,23450,23450,0
|
||||
20250318,145800,128952475,23450,23450,23450,23450,0
|
||||
20250318,145700,128952475,23450,23450,23450,23450,0
|
||||
20250318,145600,128952475,23450,23450,23450,23450,0
|
||||
20250318,145500,128952475,23450,23450,23450,23450,0
|
||||
20250318,145400,128952475,23450,23450,23450,23450,0
|
||||
20250318,145300,128952475,23450,23450,23450,23450,1
|
||||
20250318,145200,128929025,23400,23400,23400,23400,0
|
||||
20250318,145100,128929025,23400,23450,23450,23400,136
|
||||
20250318,145000,125739875,23450,23450,23450,23450,0
|
||||
20250318,144900,125739875,23450,23450,23450,23450,0
|
||||
20250318,144800,125739875,23450,23450,23450,23450,0
|
||||
20250318,144700,125739875,23450,23450,23450,23450,0
|
||||
20250318,144600,125739875,23450,23450,23450,23450,0
|
||||
20250318,144500,125739875,23450,23450,23450,23450,0
|
||||
20250318,144400,125739875,23450,23450,23450,23450,0
|
||||
20250318,144300,125739875,23450,23450,23450,23450,0
|
||||
20250318,144200,125739875,23450,23450,23450,23450,0
|
||||
20250318,144100,125739875,23450,23450,23450,23450,0
|
||||
20250318,144000,125739875,23450,23450,23450,23450,0
|
||||
20250318,143900,125739875,23450,23450,23450,23450,0
|
||||
20250318,143800,125739875,23450,23450,23450,23450,0
|
||||
20250318,143700,125739875,23450,23450,23450,23450,0
|
||||
20250318,143600,125739875,23450,23450,23450,23450,0
|
||||
20250318,143500,125739875,23450,23450,23450,23450,0
|
||||
20250318,143400,125739875,23450,23450,23450,23450,0
|
||||
20250318,143300,125739875,23450,23450,23450,23450,0
|
||||
20250318,143200,125739875,23450,23450,23450,23450,0
|
||||
20250318,143100,125739875,23450,23450,23450,23450,29
|
||||
20250318,143000,125059825,23450,23450,23450,23450,0
|
||||
20250318,142900,125059825,23450,23450,23450,23450,0
|
||||
20250318,142800,125059825,23450,23475,23475,23450,10
|
||||
20250318,142700,124825275,23450,23450,23450,23450,0
|
||||
20250318,142600,124825275,23450,23450,23450,23450,0
|
||||
20250318,142500,124825275,23450,23450,23450,23450,0
|
||||
20250318,142400,124825275,23450,23450,23450,23450,0
|
||||
20250318,142300,124825275,23450,23450,23450,23450,0
|
||||
20250318,142200,124825275,23450,23450,23450,23450,0
|
||||
20250318,142100,124825275,23450,23450,23450,23450,0
|
||||
20250318,142000,124825275,23450,23450,23450,23450,0
|
||||
20250318,141900,124825275,23450,23450,23450,23450,0
|
||||
20250318,141800,124825275,23450,23450,23450,23450,0
|
||||
20250318,141700,124825275,23450,23450,23450,23450,0
|
||||
20250318,141600,124825275,23450,23450,23450,23450,0
|
||||
20250318,141500,124825275,23450,23450,23450,23450,0
|
||||
20250318,141400,124825275,23450,23450,23450,23450,0
|
||||
20250318,141300,124825275,23450,23450,23450,23450,0
|
||||
20250318,141200,124825275,23450,23450,23450,23450,0
|
||||
20250318,141100,124825275,23450,23450,23450,23450,0
|
||||
20250318,141000,124825275,23450,23450,23450,23450,0
|
||||
20250318,140900,124825275,23450,23450,23450,23450,0
|
||||
20250318,140800,124825275,23450,23450,23450,23450,0
|
||||
20250318,140700,124825275,23450,23450,23450,23450,0
|
||||
20250318,140600,124825275,23450,23450,23450,23450,0
|
||||
20250318,140500,124825275,23450,23450,23450,23450,0
|
||||
20250318,140400,124825275,23450,23450,23450,23450,1
|
||||
20250318,140300,124801825,23400,23400,23400,23400,0
|
||||
20250318,140200,124801825,23400,23400,23400,23400,0
|
||||
20250318,140100,124801825,23400,23400,23400,23400,0
|
||||
20250318,140000,124801825,23400,23400,23400,23400,0
|
||||
20250318,135900,124801825,23400,23400,23400,23400,0
|
||||
20250318,135800,124801825,23400,23400,23400,23400,0
|
||||
20250318,135700,124801825,23400,23400,23400,23400,0
|
||||
20250318,135600,124801825,23400,23400,23400,23400,4
|
||||
20250318,135500,124708225,23500,23500,23500,23500,0
|
||||
20250318,135400,124708225,23500,23500,23500,23500,0
|
||||
20250318,135300,124708225,23500,23500,23500,23500,0
|
||||
20250318,135200,124708225,23500,23500,23500,23500,0
|
||||
20250318,135100,124708225,23500,23450,23500,23450,154
|
||||
20250318,135000,121089475,23400,23400,23400,23400,0
|
||||
20250318,134900,121089475,23400,23400,23400,23400,0
|
||||
20250318,134800,121089475,23400,23400,23400,23400,0
|
||||
20250318,134700,121089475,23400,23400,23400,23400,0
|
||||
20250318,134600,121089475,23400,23400,23400,23400,0
|
||||
20250318,134500,121089475,23400,23400,23400,23400,0
|
||||
20250318,134400,121089475,23400,23400,23400,23400,0
|
||||
20250318,134300,121089475,23400,23400,23400,23400,0
|
||||
20250318,134200,121089475,23400,23400,23400,23400,0
|
||||
20250318,134100,121089475,23400,23400,23400,23400,0
|
||||
20250318,134000,121089475,23400,23400,23400,23400,0
|
||||
20250318,133900,121089475,23400,23400,23400,23400,0
|
||||
20250318,133800,121089475,23400,23400,23400,23400,60
|
||||
20250318,133700,119685475,23400,23400,23400,23400,0
|
||||
20250318,133600,119685475,23400,23400,23400,23400,0
|
||||
20250318,133500,119685475,23400,23400,23400,23400,0
|
||||
20250318,133400,119685475,23400,23400,23400,23400,0
|
||||
20250318,133300,119685475,23400,23400,23400,23400,0
|
||||
20250318,133200,119685475,23400,23400,23400,23400,0
|
||||
20250318,133100,119685475,23400,23400,23400,23400,0
|
||||
20250318,133000,119685475,23400,23400,23400,23400,0
|
||||
20250318,132900,119685475,23400,23400,23400,23400,0
|
||||
20250318,132800,119685475,23400,23400,23400,23400,0
|
||||
20250318,132700,119685475,23400,23400,23400,23400,0
|
||||
20250318,132600,119685475,23400,23400,23400,23400,0
|
||||
20250318,132500,119685475,23400,23400,23400,23400,0
|
||||
20250318,132400,119685475,23400,23450,23450,23400,25
|
||||
20250318,132300,119099475,23450,23450,23450,23450,0
|
||||
20250318,132200,119099475,23450,23450,23450,23450,0
|
||||
20250318,132100,119099475,23450,23450,23450,23450,1
|
||||
20250318,132000,119076025,23450,23450,23450,23450,0
|
||||
20250318,131900,119076025,23450,23450,23450,23450,0
|
||||
20250318,131800,119076025,23450,23450,23450,23450,0
|
||||
20250318,131700,119076025,23450,23450,23450,23450,0
|
||||
20250318,131600,119076025,23450,23450,23450,23450,0
|
||||
20250318,131500,119076025,23450,23450,23450,23450,0
|
||||
20250318,131400,119076025,23450,23450,23450,23450,0
|
||||
20250318,131300,119076025,23450,23450,23450,23450,9
|
||||
20250318,131200,118864975,23500,23500,23500,23500,0
|
||||
20250318,131100,118864975,23500,23500,23500,23500,0
|
||||
20250318,131000,118864975,23500,23500,23500,23500,3
|
||||
20250318,130900,118794475,23500,23500,23500,23500,0
|
||||
20250318,130800,118794475,23500,23500,23500,23500,0
|
||||
20250318,130700,118794475,23500,23500,23500,23500,0
|
||||
20250318,130600,118794475,23500,23500,23500,23500,0
|
||||
20250318,130500,118794475,23500,23500,23500,23500,0
|
||||
20250318,130400,118794475,23500,23500,23500,23500,0
|
||||
20250318,130300,118794475,23500,23500,23500,23500,0
|
||||
20250318,130200,118794475,23500,23500,23500,23500,0
|
||||
20250318,130100,118794475,23500,23500,23500,23500,0
|
||||
20250318,130000,118794475,23500,23500,23500,23500,0
|
||||
20250318,125900,118794475,23500,23500,23500,23500,0
|
||||
20250318,125800,118794475,23500,23500,23500,23500,0
|
||||
20250318,125700,118794475,23500,23500,23500,23500,0
|
||||
20250318,125600,118794475,23500,23500,23500,23500,0
|
||||
20250318,125500,118794475,23500,23500,23500,23500,0
|
||||
20250318,125400,118794475,23500,23500,23500,23500,0
|
||||
20250318,125300,118794475,23500,23500,23500,23500,0
|
||||
20250318,125200,118794475,23500,23500,23500,23500,0
|
||||
20250318,125100,118794475,23500,23500,23500,23500,0
|
||||
20250318,125000,118794475,23500,23500,23500,23500,0
|
||||
20250318,124900,118794475,23500,23500,23500,23500,0
|
||||
20250318,124800,118794475,23500,23500,23500,23500,0
|
||||
20250318,124700,118794475,23500,23500,23500,23500,0
|
||||
20250318,124600,118794475,23500,23500,23500,23500,0
|
||||
20250318,124500,118794475,23500,23500,23500,23500,2
|
||||
20250318,124400,118747475,23500,23500,23500,23500,0
|
||||
20250318,124300,118747475,23500,23500,23500,23500,0
|
||||
20250318,124200,118747475,23500,23500,23500,23500,250
|
||||
20250318,124100,112872475,23450,23450,23450,23450,0
|
||||
20250318,124000,112872475,23450,23450,23450,23450,0
|
||||
20250318,123900,112872475,23450,23450,23450,23450,0
|
||||
20250318,123800,112872475,23450,23450,23450,23450,0
|
||||
20250318,123700,112872475,23450,23450,23450,23450,3
|
||||
20250318,123600,112802125,23500,23500,23500,23500,5
|
||||
20250318,123500,112684625,23450,23500,23500,23450,110
|
||||
20250318,123400,110104625,23500,23500,23500,23500,5
|
||||
20250318,123300,109987125,23500,23500,23500,23500,0
|
||||
20250318,123200,109987125,23500,23500,23500,23500,7
|
||||
20250318,123100,109822625,23500,23500,23500,23500,20
|
||||
20250318,123000,109352625,23500,23475,23500,23475,3
|
||||
20250318,122900,109282175,23475,23475,23475,23475,0
|
||||
20250318,122800,109282175,23475,23475,23475,23475,0
|
||||
20250318,122700,109282175,23475,23475,23475,23475,3
|
||||
20250318,122600,109211750,23500,23500,23500,23500,0
|
||||
20250318,122500,109211750,23500,23500,23500,23500,0
|
||||
20250318,122400,109211750,23500,23500,23500,23500,5
|
||||
20250318,122300,109094250,23550,23550,23550,23550,1
|
||||
20250318,122200,109070700,23500,23500,23500,23500,12
|
||||
20250318,122100,108788700,23500,23500,23500,23500,0
|
||||
20250318,122000,108788700,23500,23500,23500,23500,0
|
||||
20250318,121900,108788700,23500,23500,23500,23500,50
|
||||
20250318,121800,107613700,23500,23500,23500,23500,0
|
||||
20250318,121700,107613700,23500,23500,23500,23500,1
|
||||
20250318,121600,107590200,23500,23500,23500,23500,0
|
||||
20250318,121500,107590200,23500,23500,23500,23500,0
|
||||
20250318,121400,107590200,23500,23500,23500,23500,51
|
||||
20250318,121300,106391700,23500,23500,23500,23500,0
|
||||
20250318,121200,106391700,23500,23500,23500,23500,0
|
||||
20250318,121100,106391700,23500,23500,23500,23500,0
|
||||
20250318,121000,106391700,23500,23500,23500,23500,0
|
||||
20250318,120900,106391700,23500,23500,23500,23500,0
|
||||
20250318,120800,106391700,23500,23500,23500,23500,0
|
||||
20250318,120700,106391700,23500,23500,23500,23500,4
|
||||
20250318,120600,106297700,23500,23500,23500,23500,0
|
||||
20250318,120500,106297700,23500,23500,23500,23500,40
|
||||
20250318,120400,105357700,23450,23450,23450,23450,0
|
||||
20250318,120300,105357700,23450,23450,23450,23450,0
|
||||
20250318,120200,105357700,23450,23450,23450,23450,20
|
||||
20250318,120100,104888700,23450,23450,23450,23450,0
|
||||
20250318,120000,104888700,23450,23450,23450,23450,1
|
||||
20250318,115900,104865250,23500,23500,23500,23500,0
|
||||
20250318,115800,104865250,23500,23500,23500,23500,0
|
||||
20250318,115700,104865250,23500,23500,23500,23500,0
|
||||
20250318,115600,104865250,23500,23550,23550,23500,89
|
||||
20250318,115500,102773700,23500,23500,23500,23500,76
|
||||
20250318,115400,100987700,23450,23450,23450,23450,0
|
||||
20250318,115300,100987700,23450,23450,23450,23450,0
|
||||
20250318,115200,100987700,23450,23450,23450,23450,0
|
||||
20250318,115100,100987700,23450,23450,23450,23450,0
|
||||
20250318,115000,100987700,23450,23450,23450,23450,0
|
||||
20250318,114900,100987700,23450,23450,23450,23450,0
|
||||
20250318,114800,100987700,23450,23450,23450,23450,0
|
||||
20250318,114700,100987700,23450,23450,23450,23450,0
|
||||
20250318,114600,100987700,23450,23450,23450,23450,114
|
||||
20250318,114500,98314400,23450,23450,23450,23450,0
|
||||
20250318,114400,98314400,23450,23450,23450,23450,0
|
||||
20250318,114300,98314400,23450,23450,23450,23450,0
|
||||
20250318,114200,98314400,23450,23450,23450,23450,0
|
||||
20250318,114100,98314400,23450,23450,23450,23450,0
|
||||
20250318,114000,98314400,23450,23450,23450,23450,0
|
||||
20250318,113900,98314400,23450,23450,23450,23450,0
|
||||
20250318,113800,98314400,23450,23450,23450,23450,30
|
||||
20250318,113700,97610900,23450,23450,23450,23450,0
|
||||
20250318,113600,97610900,23450,23450,23450,23450,0
|
||||
20250318,113500,97610900,23450,23450,23450,23450,0
|
||||
20250318,113400,97610900,23450,23450,23450,23450,8
|
||||
20250318,113300,97423300,23500,23500,23500,23500,4
|
||||
20250318,113200,97329300,23500,23500,23500,23500,0
|
||||
20250318,113100,97329300,23500,23500,23500,23500,0
|
||||
20250318,113000,97329300,23500,23500,23500,23500,50
|
||||
20250318,112900,96154300,23500,23500,23500,23500,0
|
||||
20250318,112800,96154300,23500,23500,23500,23500,0
|
||||
20250318,112700,96154300,23500,23500,23500,23500,0
|
||||
20250318,112600,96154300,23500,23500,23500,23500,0
|
||||
20250318,112500,96154300,23500,23500,23500,23500,0
|
||||
20250318,112400,96154300,23500,23500,23500,23500,0
|
||||
20250318,112300,96154300,23500,23550,23550,23500,202
|
||||
20250318,112200,91397300,23500,23500,23500,23500,5
|
||||
20250318,112100,91279800,23600,23550,23600,23550,15
|
||||
20250318,112000,90925850,23500,23500,23500,23500,5
|
||||
20250318,111900,90808350,23500,23500,23500,23500,0
|
||||
20250318,111800,90808350,23500,23500,23500,23500,4
|
||||
20250318,111700,90714350,23500,23500,23500,23500,0
|
||||
20250318,111600,90714350,23500,23500,23500,23500,0
|
||||
20250318,111500,90714350,23500,23500,23500,23500,5
|
||||
20250318,111400,90596850,23500,23500,23500,23500,0
|
||||
20250318,111300,90596850,23500,23500,23500,23500,5
|
||||
20250318,111200,90479350,23500,23500,23500,23500,0
|
||||
20250318,111100,90479350,23500,23500,23500,23500,5
|
||||
20250318,111000,90361850,23550,23550,23550,23550,99
|
||||
20250318,110900,88030400,23550,23550,23550,23550,0
|
||||
20250318,110800,88030400,23550,23550,23550,23550,5
|
||||
20250318,110700,87912650,23550,23550,23550,23550,31
|
||||
20250318,110600,87182600,23550,23550,23550,23550,8
|
||||
20250318,110500,86994200,23550,23550,23550,23550,0
|
||||
20250318,110400,86994200,23550,23550,23550,23550,1
|
||||
20250318,110300,86970650,23500,23500,23500,23500,0
|
||||
20250318,110200,86970650,23500,23500,23500,23500,0
|
||||
20250318,110100,86970650,23500,23500,23500,23500,0
|
||||
20250318,110000,86970650,23500,23500,23500,23500,20
|
||||
20250318,105900,86500650,23500,23500,23500,23500,0
|
||||
20250318,105800,86500650,23500,23500,23500,23500,0
|
||||
20250318,105700,86500650,23500,23500,23500,23500,0
|
||||
20250318,105600,86500650,23500,23500,23500,23500,0
|
||||
20250318,105500,86500650,23500,23500,23500,23500,46
|
||||
20250318,105400,85419650,23500,23500,23500,23500,0
|
||||
20250318,105300,85419650,23500,23500,23500,23500,0
|
||||
20250318,105200,85419650,23500,23500,23500,23500,0
|
||||
20250318,105100,85419650,23500,23500,23500,23500,0
|
||||
20250318,105000,85419650,23500,23500,23500,23500,0
|
||||
20250318,104900,85419650,23500,23500,23500,23500,0
|
||||
20250318,104800,85419650,23500,23500,23500,23500,0
|
||||
20250318,104700,85419650,23500,23500,23500,23500,0
|
||||
20250318,104600,85419650,23500,23500,23500,23500,0
|
||||
20250318,104500,85419650,23500,23500,23500,23500,0
|
||||
20250318,104400,85419650,23500,23500,23500,23500,6
|
||||
20250318,104300,85278650,23475,23475,23475,23475,1
|
||||
20250318,104200,85255175,23500,23500,23500,23500,0
|
||||
20250318,104100,85255175,23500,23500,23500,23500,0
|
||||
20250318,104000,85255175,23500,23500,23500,23500,0
|
||||
20250318,103900,85255175,23500,23450,23500,23450,61
|
||||
20250318,103800,83824225,23450,23450,23450,23450,0
|
||||
20250318,103700,83824225,23450,23450,23450,23450,0
|
||||
20250318,103600,83824225,23450,23450,23450,23450,0
|
||||
20250318,103500,83824225,23450,23450,23450,23450,0
|
||||
20250318,103400,83824225,23450,23450,23450,23450,23
|
||||
20250318,103300,83284875,23500,23500,23500,23500,0
|
||||
20250318,103200,83284875,23500,23500,23500,23500,0
|
||||
20250318,103100,83284875,23500,23500,23500,23500,0
|
||||
20250318,103000,83284875,23500,23500,23500,23500,1
|
||||
20250318,102900,83261375,23450,23450,23450,23450,12
|
||||
20250318,102800,82979975,23500,23500,23500,23500,0
|
||||
20250318,102700,82979975,23500,23500,23500,23500,35
|
||||
20250318,102600,82157475,23500,23500,23500,23500,0
|
||||
20250318,102500,82157475,23500,23500,23500,23500,0
|
||||
20250318,102400,82157475,23500,23500,23500,23500,0
|
||||
20250318,102300,82157475,23500,23500,23500,23500,0
|
||||
20250318,102200,82157475,23500,23500,23500,23500,0
|
||||
20250318,102100,82157475,23500,23500,23500,23500,0
|
||||
20250318,102000,82157475,23500,23500,23500,23500,10
|
||||
20250318,101900,81922475,23550,23550,23550,23550,0
|
||||
20250318,101800,81922475,23550,23550,23550,23550,85
|
||||
20250318,101700,79920725,23600,23600,23600,23600,1
|
||||
20250318,101600,79897125,23600,23600,23600,23600,0
|
||||
20250318,101500,79897125,23600,23600,23600,23600,0
|
||||
20250318,101400,79897125,23600,23600,23600,23600,0
|
||||
20250318,101300,79897125,23600,23600,23600,23600,0
|
||||
20250318,101200,79897125,23600,23600,23600,23600,0
|
||||
20250318,101100,79897125,23600,23600,23600,23600,6
|
||||
20250318,101000,79755525,23600,23600,23600,23600,0
|
||||
20250318,100900,79755525,23600,23600,23600,23600,0
|
||||
20250318,100800,79755525,23600,23600,23600,23600,0
|
||||
20250318,100700,79755525,23600,23600,23600,23600,0
|
||||
20250318,100600,79755525,23600,23600,23600,23600,0
|
||||
20250318,100500,79755525,23600,23600,23600,23600,0
|
||||
20250318,100400,79755525,23600,23600,23600,23600,0
|
||||
20250318,100300,79755525,23600,23600,23600,23600,0
|
||||
20250318,100200,79755525,23600,23600,23600,23600,0
|
||||
20250318,100100,79755525,23600,23650,23650,23600,160
|
||||
20250318,100000,75977725,23650,23650,23650,23650,0
|
||||
20250318,095900,75977725,23650,23650,23650,23650,0
|
||||
20250318,095800,75977725,23650,23600,23650,23600,118
|
||||
20250318,095700,73191075,23550,23550,23550,23550,0
|
||||
20250318,095600,73191075,23550,23550,23550,23550,0
|
||||
20250318,095500,73191075,23550,23550,23550,23550,0
|
||||
20250318,095400,73191075,23550,23550,23550,23550,0
|
||||
20250318,095300,73191075,23550,23550,23550,23550,1
|
||||
20250318,095200,73167525,23550,23550,23550,23550,0
|
||||
20250318,095100,73167525,23550,23550,23550,23550,0
|
||||
20250318,095000,73167525,23550,23550,23550,23550,0
|
||||
20250318,094900,73167525,23550,23550,23550,23550,0
|
||||
20250318,094800,73167525,23550,23550,23550,23550,30
|
||||
20250318,094700,72461025,23550,23550,23550,23550,5
|
||||
20250318,094600,72343275,23600,23600,23600,23600,0
|
||||
20250318,094500,72343275,23600,23600,23600,23600,0
|
||||
20250318,094400,72343275,23600,23500,23600,23500,122
|
||||
20250318,094300,69469425,23450,23450,23450,23450,28
|
||||
20250318,094200,68812825,23400,23400,23400,23400,0
|
||||
20250318,094100,68812825,23400,23400,23400,23400,2
|
||||
20250318,094000,68766025,23400,23400,23400,23400,0
|
||||
20250318,093900,68766025,23400,23400,23400,23400,51
|
||||
20250318,093800,67572625,23300,23300,23300,23300,0
|
||||
20250318,093700,67572625,23300,23300,23300,23300,0
|
||||
20250318,093600,67572625,23300,23300,23300,23300,98
|
||||
20250318,093500,65289225,23300,23300,23300,23300,72
|
||||
20250318,093400,63611625,23300,23350,23350,23300,159
|
||||
20250318,093300,59900625,23350,23400,23400,23350,118
|
||||
20250318,093200,57141825,23400,23350,23450,23350,145
|
||||
20250318,093100,53750475,23400,23400,23450,23400,69
|
||||
20250318,093000,52135825,23400,23400,23400,23400,98
|
||||
20250318,092900,49842625,23400,23500,23500,23400,106
|
||||
20250318,092800,47355725,23500,23600,23600,23500,420
|
||||
20250318,092700,37455575,23600,23650,23650,23600,257
|
||||
20250318,092600,31377725,23650,23700,23700,23650,19
|
||||
20250318,092500,30928125,23750,23750,23750,23750,39
|
||||
20250318,092400,30001875,23750,23800,23800,23750,18
|
||||
20250318,092300,29574150,23750,23750,23750,23750,257
|
||||
20250318,092200,23470400,23700,23700,23700,23700,30
|
||||
20250318,092100,22759400,23700,23700,23700,23700,25
|
||||
20250318,092000,22166900,23650,23650,23650,23650,0
|
||||
20250318,091900,22166900,23650,23650,23650,23650,227
|
||||
20250318,091800,16798350,23650,23700,23700,23650,27
|
||||
20250318,091700,16159500,23750,23750,23750,23750,100
|
||||
20250318,091600,13784500,23650,23650,23700,23650,139
|
||||
20250318,091500,10496900,23650,23650,23750,23650,103
|
||||
20250318,091400,8051050,23650,23650,23650,23650,20
|
||||
20250318,091300,7578050,23650,23650,23650,23650,0
|
||||
20250318,091200,7578050,23650,23650,23650,23650,0
|
||||
20250318,091100,7578050,23650,23650,23650,23650,3
|
||||
20250318,091000,7507100,23700,23750,23750,23700,75
|
||||
20250318,090900,5726100,23650,23650,23750,23600,7
|
||||
20250318,090800,5560250,23600,23750,23750,23600,7
|
||||
20250318,090700,5394600,23800,23800,23800,23800,0
|
||||
20250318,090600,5394600,23800,23800,23800,23800,0
|
||||
20250318,090500,5394600,23800,23750,23800,23750,2
|
||||
20250318,090400,5347050,23700,23700,23700,23700,15
|
||||
20250318,090300,4991550,23700,23550,23700,23550,28
|
||||
20250318,090200,4330200,23550,23500,23550,23500,126
|
||||
20250318,090100,1362950,23450,23500,23500,23450,36
|
||||
20250318,090000,517000,23500,23500,23500,23500,22
|
||||
|
Reference in New Issue
Block a user