Update 2025-03-18 3772 candle_min
This commit is contained in:
651
067160/min/candle-20250318.csv
Normal file
651
067160/min/candle-20250318.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,194900,3048228500,84300,84300,84300,84300,1847
|
||||
20250318,194800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,194700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,194600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,194500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,194400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,194300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,194200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,194100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,194000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,193900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,193800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,193700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,193600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,193500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,193400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,193300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,193200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,193100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,193000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,192900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,192800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,192700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,192600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,192500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,192400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,192300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,192200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,192100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,192000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,191900,3048228500,84300,84300,84300,84300,1847
|
||||
20250318,191800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,191700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,191600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,191500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,191400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,191300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,191200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,191100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,191000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,190900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,190800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,190700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,190600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,190500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,190400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,190300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,190200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,190100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,190000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,185900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,185800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,185700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,185600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,185500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,185400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,185300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,185200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,185100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,185000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,184900,3048228500,84300,84300,84300,84300,1847
|
||||
20250318,184800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,184700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,184600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,184500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,184400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,184300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,184200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,184100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,184000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,183900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,183800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,183700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,183600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,183500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,183400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,183300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,183200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,183100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,183000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,182900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,182800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,182700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,182600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,182500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,182400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,182300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,182200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,182100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,182000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,181900,3048228500,84300,84300,84300,84300,1847
|
||||
20250318,181800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,181700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,181600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,181500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,181400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,181300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,181200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,181100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,181000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,180900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,180800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,180700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,180600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,180500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,180400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,180300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,180200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,180100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,180000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,175900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,175800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,175700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,175600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,175500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,175400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,175300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,175200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,175100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,175000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,174900,3048228500,84300,84300,84300,84300,1847
|
||||
20250318,174800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,174700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,174600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,174500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,174400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,174300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,174200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,174100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,174000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,173900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,173800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,173700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,173600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,173500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,173400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,173300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,173200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,173100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,173000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,172900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,172800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,172700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,172600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,172500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,172400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,172300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,172200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,172100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,172000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,171900,3048228500,84300,84300,84300,84300,1847
|
||||
20250318,171800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,171700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,171600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,171500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,171400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,171300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,171200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,171100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,171000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,170900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,170800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,170700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,170600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,170500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,170400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,170300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,170200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,170100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,170000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,165900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,165800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,165700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,165600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,165500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,165400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,165300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,165200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,165100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,165000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,164900,3048228500,84300,84300,84300,84300,1847
|
||||
20250318,164800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,164700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,164600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,164500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,164400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,164300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,164200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,164100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,164000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,163900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,163800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,163700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,163600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,163500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,163400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,163300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,163200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,163100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,163000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,162900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,162800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,162700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,162600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,162500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,162400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,162300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,162200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,162100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,162000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,161900,3048228500,84300,84300,84300,84300,1847
|
||||
20250318,161800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,161700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,161600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,161500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,161400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,161300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,161200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,161100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,161000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,160900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,160800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,160700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,160600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,160500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,160400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,160300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,160200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,160100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,160000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,155900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,155800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,155700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,155600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,155500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,155400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,155300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,155200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,155100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,155000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,154900,3048228500,84300,84300,84300,84300,1847
|
||||
20250318,154800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,154700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,154600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,154500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,154400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,154300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,154200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,154100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,154000,3048228500,84300,84300,84300,84300,0
|
||||
20250318,153900,3048228500,84300,84300,84300,84300,0
|
||||
20250318,153800,3048228500,84300,84300,84300,84300,0
|
||||
20250318,153700,3048228500,84300,84300,84300,84300,0
|
||||
20250318,153600,3048228500,84300,84300,84300,84300,0
|
||||
20250318,153500,3048228500,84300,84300,84300,84300,0
|
||||
20250318,153400,3048228500,84300,84300,84300,84300,0
|
||||
20250318,153300,3048228500,84300,84300,84300,84300,0
|
||||
20250318,153200,3048228500,84300,84300,84300,84300,0
|
||||
20250318,153100,3048228500,84300,84300,84300,84300,0
|
||||
20250318,153000,3048228500,84300,84300,84300,84300,1847
|
||||
20250318,152900,2892526400,84500,84500,84500,84500,0
|
||||
20250318,152800,2892526400,84500,84500,84500,84500,0
|
||||
20250318,152700,2892526400,84500,84500,84500,84500,0
|
||||
20250318,152600,2892526400,84500,84500,84500,84500,0
|
||||
20250318,152500,2892526400,84500,84500,84500,84500,0
|
||||
20250318,152400,2892526400,84500,84500,84500,84500,0
|
||||
20250318,152300,2892526400,84500,84500,84500,84500,0
|
||||
20250318,152200,2892526400,84500,84500,84500,84500,0
|
||||
20250318,152100,2892526400,84500,84500,84500,84500,0
|
||||
20250318,152000,2892526400,84500,84500,84500,84500,0
|
||||
20250318,151900,2892526400,84500,84500,84700,84500,100
|
||||
20250318,151800,2884069500,84600,84600,84700,84500,98
|
||||
20250318,151700,2875782900,84500,84600,84700,84500,89
|
||||
20250318,151600,2868252600,84600,84600,84700,84500,209
|
||||
20250318,151500,2850563650,84600,84600,84600,84500,161
|
||||
20250318,151400,2836944550,84600,84600,84600,84500,112
|
||||
20250318,151300,2827472650,84600,84600,84600,84500,144
|
||||
20250318,151200,2815291350,84600,84600,84600,84500,192
|
||||
20250318,151100,2799049450,84600,84600,84600,84500,232
|
||||
20250318,151000,2779426250,84600,84500,84600,84500,162
|
||||
20250318,150900,2765724150,84600,84600,84600,84600,134
|
||||
20250318,150800,2754387750,84600,84600,84600,84500,128
|
||||
20250318,150700,2743560050,84600,84600,84700,84600,184
|
||||
20250318,150600,2727981950,84600,84700,84700,84600,332
|
||||
20250318,150500,2699880050,84700,84700,84700,84600,87
|
||||
20250318,150400,2692512250,84700,84700,84700,84600,178
|
||||
20250318,150300,2677437150,84700,84700,84700,84700,114
|
||||
20250318,150200,2667781350,84700,84700,84700,84600,104
|
||||
20250318,150100,2658973550,84700,84800,84800,84700,121
|
||||
20250318,150000,2648712850,84800,84700,84800,84600,306
|
||||
20250318,145900,2622781350,84700,84800,84800,84600,82
|
||||
20250318,145800,2615832950,84800,84700,84800,84600,262
|
||||
20250318,145700,2593631650,84800,84700,84800,84700,174
|
||||
20250318,145600,2578877950,84800,84800,84800,84700,107
|
||||
20250318,145500,2569806150,84800,84800,84800,84800,125
|
||||
20250318,145400,2559206150,84700,84800,84800,84700,129
|
||||
20250318,145300,2548268750,84800,84800,84800,84700,98
|
||||
20250318,145200,2539959550,84800,84800,84800,84700,135
|
||||
20250318,145100,2528512950,84800,84800,84800,84700,175
|
||||
20250318,145000,2513675750,84800,84800,84800,84700,131
|
||||
20250318,144900,2502578850,84800,84700,84800,84700,124
|
||||
20250318,144800,2492064750,84800,84700,84800,84700,178
|
||||
20250318,144700,2476976050,84700,84700,84800,84700,139
|
||||
20250318,144600,2465191650,84800,84900,84900,84700,170
|
||||
20250318,144500,2450771550,84500,84900,84900,84500,160
|
||||
20250318,144400,2437203350,84800,84800,84800,84500,220
|
||||
20250318,144300,2418551250,84500,84600,84900,84500,139
|
||||
20250318,144200,2406787250,84600,84600,84700,84500,186
|
||||
20250318,144100,2391042750,84600,84400,84700,84400,136
|
||||
20250318,144000,2379538550,84400,84500,84600,84400,69
|
||||
20250318,143900,2373704250,84600,84500,84600,84500,190
|
||||
20250318,143800,2357640350,84600,84500,84600,84400,205
|
||||
20250318,143700,2340317550,84400,84500,84500,84400,140
|
||||
20250318,143600,2328494150,84500,84500,84500,84400,219
|
||||
20250318,143500,2309989750,84500,84400,84500,84400,156
|
||||
20250318,143400,2296811750,84400,84400,84500,84400,68
|
||||
20250318,143300,2291067350,84500,84500,84500,84400,127
|
||||
20250318,143200,2280336950,84500,84400,84500,84400,115
|
||||
20250318,143100,2270627450,84300,84400,84500,84300,94
|
||||
20250318,143000,2262691250,84400,84500,84500,84300,172
|
||||
20250318,142900,2248166050,84400,84400,84400,84300,193
|
||||
20250318,142800,2231879050,84400,84400,84500,84400,77
|
||||
20250318,142700,2225374850,84500,84400,84500,84300,61
|
||||
20250318,142600,2220224550,84500,84400,84500,84300,94
|
||||
20250318,142500,2212288450,84400,84400,84500,84300,166
|
||||
20250318,142400,2198280750,84400,84400,84400,84300,142
|
||||
20250318,142300,2186297650,84300,84500,84500,84300,40
|
||||
20250318,142200,2182921650,84500,84400,84500,84300,94
|
||||
20250318,142100,2174985450,84400,84300,84500,84300,92
|
||||
20250318,142000,2167218250,84400,84500,84500,84400,38
|
||||
20250318,141900,2164008050,84400,84300,84500,84300,292
|
||||
20250318,141800,2139361550,84300,84300,84400,84300,207
|
||||
20250318,141700,2121896450,84400,84400,84400,84300,108
|
||||
20250318,141600,2112790450,84400,84400,84400,84300,167
|
||||
20250318,141500,2098698550,84400,84400,84400,84300,78
|
||||
20250318,141400,2092119350,84300,84400,84400,84300,72
|
||||
20250318,141300,2086049150,84400,84400,84400,84300,43
|
||||
20250318,141200,2082423150,84300,84450,84500,84300,218
|
||||
20250318,141100,2064024500,84400,84400,84450,84400,18
|
||||
20250318,141000,2062505100,84400,84500,84500,84400,85
|
||||
20250318,140900,2055328900,84500,84500,84500,84400,41
|
||||
20250318,140800,2051865200,84500,84500,84500,84400,30
|
||||
20250318,140700,2049331300,84400,84500,84500,84400,107
|
||||
20250318,140600,2040298900,84500,84400,84500,84400,20
|
||||
20250318,140500,2038609000,84400,84400,84500,84400,52
|
||||
20250318,140400,2034216500,84500,84500,84500,84400,44
|
||||
20250318,140300,2030501400,84500,84400,84500,84400,34
|
||||
20250318,140200,2027629900,84500,84500,84500,84400,47
|
||||
20250318,140100,2023661200,84500,84500,84500,84400,262
|
||||
20250318,140000,2001523300,84500,84500,84500,84500,41
|
||||
20250318,135900,1998058800,84500,84500,84500,84400,57
|
||||
20250318,135800,1993245600,84400,84500,84500,84400,26
|
||||
20250318,135700,1991050000,84400,84500,84500,84400,48
|
||||
20250318,135600,1986994100,84500,84600,84600,84500,131
|
||||
20250318,135500,1975922000,84600,84500,84600,84500,42
|
||||
20250318,135400,1972371400,84600,84600,84600,84500,38
|
||||
20250318,135300,1969158100,84600,84500,84600,84500,66
|
||||
20250318,135200,1963578300,84600,84600,84600,84500,23
|
||||
20250318,135100,1961632800,84600,84700,84700,84500,47
|
||||
20250318,135000,1957658800,84700,84500,84700,84500,17
|
||||
20250318,134900,1956221200,84500,84500,84700,84500,23
|
||||
20250318,134800,1954277300,84500,84400,84700,84400,15
|
||||
20250318,134700,1953009300,84400,84600,84700,84400,278
|
||||
20250318,134600,1929514400,84700,84600,84700,84500,109
|
||||
20250318,134500,1920294500,84600,84600,84600,84500,190
|
||||
20250318,134400,1904224400,84600,84700,84700,84500,215
|
||||
20250318,134300,1886048200,84600,84800,84900,84600,392
|
||||
20250318,134200,1852850700,84900,84700,84900,84700,68
|
||||
20250318,134100,1847083700,84700,84700,84800,84700,148
|
||||
20250318,134000,1834536300,84800,84800,84900,84700,88
|
||||
20250318,133900,1827076200,84700,84900,84900,84700,19
|
||||
20250318,133800,1825466100,84900,84800,84900,84700,53
|
||||
20250318,133700,1820973900,84800,84800,84800,84800,18
|
||||
20250318,133600,1819447500,84700,84800,84800,84700,59
|
||||
20250318,133500,1814445800,84800,84800,84800,84700,21
|
||||
20250318,133400,1812666100,84700,84700,84800,84700,38
|
||||
20250318,133300,1809445900,84800,84800,84800,84700,28
|
||||
20250318,133200,1807073200,84800,84800,84800,84800,12
|
||||
20250318,133100,1806055600,84700,84800,84800,84700,16
|
||||
20250318,133000,1804700200,84700,84800,84800,84700,31
|
||||
20250318,132900,1802072600,84800,84800,84800,84700,9
|
||||
20250318,132800,1801310000,84800,84900,84900,84700,67
|
||||
20250318,132700,1795632300,84900,84800,84900,84800,28
|
||||
20250318,132600,1793257800,84800,84900,84900,84700,23
|
||||
20250318,132500,1791306800,84800,84700,84900,84700,24
|
||||
20250318,132400,1789273500,84800,84900,84900,84700,24
|
||||
20250318,132300,1787239400,84800,84800,84900,84800,60
|
||||
20250318,132200,1782151000,84800,84900,84900,84800,42
|
||||
20250318,132100,1778586600,84800,84800,85000,84800,112
|
||||
20250318,132000,1769083500,84900,84900,84900,84800,25
|
||||
20250318,131900,1766962700,84800,84900,84900,84800,16
|
||||
20250318,131800,1765605800,85000,84800,85000,84800,43
|
||||
20250318,131700,1761958000,84900,84900,85000,84800,145
|
||||
20250318,131600,1749650700,84800,84800,85000,84800,35
|
||||
20250318,131500,1746682500,85000,84800,85000,84800,40
|
||||
20250318,131400,1743288400,85000,84800,85000,84800,24
|
||||
20250318,131300,1741251800,84800,84800,85000,84800,37
|
||||
20250318,131200,1738113800,85000,84700,85000,84700,32
|
||||
20250318,131100,1735400700,84800,84800,84800,84700,29
|
||||
20250318,131000,1732942200,84800,84800,85000,84800,79
|
||||
20250318,130900,1726242000,84800,84800,84800,84700,12
|
||||
20250318,130800,1725224700,84700,84700,84800,84700,34
|
||||
20250318,130700,1722343700,84700,84800,84800,84700,19
|
||||
20250318,130600,1720733800,84800,85000,85000,84800,51
|
||||
20250318,130500,1716408600,84800,84800,85000,84800,16
|
||||
20250318,130400,1715051400,84900,84900,85000,84800,33
|
||||
20250318,130300,1712252400,84900,84900,85000,84900,6
|
||||
20250318,130200,1711742800,84800,84800,84900,84800,113
|
||||
20250318,130100,1702150500,84800,84700,84900,84700,57
|
||||
20250318,130000,1697317800,84700,84800,84800,84700,33
|
||||
20250318,125900,1694519700,84800,84700,84800,84700,15
|
||||
20250318,125800,1693249100,84700,84700,84800,84700,87
|
||||
20250318,125700,1685879600,84700,84700,84800,84600,130
|
||||
20250318,125600,1674868300,84700,84600,84700,84500,102
|
||||
20250318,125500,1666234700,84600,84600,84700,84600,34
|
||||
20250318,125400,1663356100,84700,84700,84700,84600,154
|
||||
20250318,125300,1650326300,84700,84700,84700,84600,58
|
||||
20250318,125200,1645418500,84700,84700,84800,84600,433
|
||||
20250318,125100,1608745500,84800,84800,84800,84700,32
|
||||
20250318,125000,1606032200,84800,84800,84800,84700,41
|
||||
20250318,124900,1602556900,84800,84800,84800,84700,53
|
||||
20250318,124800,1598065900,84800,84800,84800,84800,29
|
||||
20250318,124700,1595606700,84800,84700,84800,84700,39
|
||||
20250318,124600,1592302300,84800,84800,84800,84700,107
|
||||
20250318,124500,1583234600,84800,84900,84900,84800,161
|
||||
20250318,124400,1569581200,84800,84900,84900,84800,92
|
||||
20250318,124300,1561771600,84900,84900,84900,84800,41
|
||||
20250318,124200,1558292100,84900,84900,85000,84900,157
|
||||
20250318,124100,1544960400,84800,84900,85000,84800,21
|
||||
20250318,124000,1543178500,85000,85000,85000,84900,20
|
||||
20250318,123900,1541479800,85000,84800,85000,84800,80
|
||||
20250318,123800,1534689600,85000,85000,85000,84800,19
|
||||
20250318,123700,1533076800,85000,85000,85000,84800,223
|
||||
20250318,123600,1514143600,84900,85000,85000,84900,43
|
||||
20250318,123500,1510490400,85000,85000,85000,84900,42
|
||||
20250318,123400,1506921900,85000,85000,85000,84900,45
|
||||
20250318,123300,1503098300,85000,85000,85000,84900,27
|
||||
20250318,123200,1500804400,84900,84900,85000,84900,58
|
||||
20250318,123100,1495879200,85000,85000,85000,84900,10
|
||||
20250318,123000,1495029500,85000,85000,85000,84900,16
|
||||
20250318,122900,1493670600,85000,84800,85000,84800,282
|
||||
20250318,122800,1469728200,84900,84900,84900,84800,14
|
||||
20250318,122700,1468540100,84900,84900,84900,84800,38
|
||||
20250318,122600,1465316600,84900,84900,85000,84800,134
|
||||
20250318,122500,1453932500,84900,84900,84900,84900,48
|
||||
20250318,122400,1449857300,84900,84900,84900,84800,29
|
||||
20250318,122300,1447396900,84900,84900,84900,84900,28
|
||||
20250318,122200,1445019700,84800,84900,84900,84800,45
|
||||
20250318,122100,1441202200,84800,84900,84900,84800,32
|
||||
20250318,122000,1438487400,84900,84900,84900,84800,52
|
||||
20250318,121900,1434074800,84800,84900,84900,84800,179
|
||||
20250318,121800,1418881500,84900,84900,85000,84900,99
|
||||
20250318,121700,1410476300,85000,84900,85000,84900,45
|
||||
20250318,121600,1406655200,84900,84900,85000,84900,39
|
||||
20250318,121500,1403341700,85000,84800,85000,84800,72
|
||||
20250318,121400,1397234100,85000,84800,85000,84800,13
|
||||
20250318,121300,1396130600,85000,85000,85000,84800,38
|
||||
20250318,121200,1392904100,85000,84900,85000,84900,12
|
||||
20250318,121100,1391885200,85000,85000,85000,84900,49
|
||||
20250318,121000,1387724800,85000,85000,85000,84900,20
|
||||
20250318,120900,1386026400,85000,84900,85000,84900,34
|
||||
20250318,120800,1383137500,85000,85000,85000,84900,37
|
||||
20250318,120700,1379995400,84900,84900,85000,84900,84
|
||||
20250318,120600,1372856800,84800,85000,85000,84800,33
|
||||
20250318,120500,1370054200,85000,85000,85000,85000,50
|
||||
20250318,120400,1365804200,85000,84900,85000,84900,219
|
||||
20250318,120300,1347210900,84800,84900,85000,84800,48
|
||||
20250318,120200,1343134800,85000,84900,85000,84800,42
|
||||
20250318,120100,1339571900,85000,85000,85000,84800,33
|
||||
20250318,120000,1336771300,85000,84900,85000,84900,23
|
||||
20250318,115900,1334817000,85000,85000,85000,84900,39
|
||||
20250318,115800,1331503500,84900,84900,85000,84900,40
|
||||
20250318,115700,1328106700,85000,85000,85000,85000,17
|
||||
20250318,115600,1326661700,84900,84900,85000,84900,166
|
||||
20250318,115500,1312563500,84900,85000,85000,84900,19
|
||||
20250318,115400,1310949900,84900,84900,85000,84800,6
|
||||
20250318,115300,1310440400,84900,85000,85100,84900,493
|
||||
20250318,115200,1268583300,85100,85000,85100,84900,34
|
||||
20250318,115100,1265694500,85000,85000,85000,84900,88
|
||||
20250318,115000,1258214800,84900,85000,85000,84900,23
|
||||
20250318,114900,1256260900,85000,85000,85000,84900,42
|
||||
20250318,114800,1252692000,84900,85000,85000,84900,44
|
||||
20250318,114700,1248952700,85000,85000,85000,84900,39
|
||||
20250318,114600,1245638900,85000,84900,85000,84900,40
|
||||
20250318,114500,1242240600,85000,84900,85000,84900,15
|
||||
20250318,114400,1240966100,85000,85000,85000,84900,38
|
||||
20250318,114300,1237737200,85000,84800,85000,84800,490
|
||||
20250318,114200,1196117000,84900,84900,84900,84900,76
|
||||
20250318,114100,1189664600,84900,84900,84900,84800,78
|
||||
20250318,114000,1183044200,84900,84800,84900,84800,131
|
||||
20250318,113900,1171925900,84900,84900,84900,84900,35
|
||||
20250318,113800,1168954400,84900,84800,84900,84800,29
|
||||
20250318,113700,1166494200,84900,84900,84900,84800,56
|
||||
20250318,113600,1161742200,84900,84900,84900,84700,32
|
||||
20250318,113500,1159029100,84800,84900,84900,84700,37
|
||||
20250318,113400,1155890400,84900,84900,84900,84700,7
|
||||
20250318,113300,1155296700,84900,84800,84900,84800,43
|
||||
20250318,113200,1151648400,84800,84800,84800,84700,39
|
||||
20250318,113100,1148342300,84800,84700,84800,84700,19
|
||||
20250318,113000,1146731600,84700,84700,84800,84700,64
|
||||
20250318,112900,1141307100,84800,84800,84800,84700,29
|
||||
20250318,112800,1138849000,84800,84800,84800,84700,27
|
||||
20250318,112700,1136559700,84800,84800,84800,84700,43
|
||||
20250318,112600,1132914900,84800,84800,84800,84700,28
|
||||
20250318,112500,1130541900,84800,84700,84800,84700,27
|
||||
20250318,112400,1128252500,84700,84700,84800,84700,23
|
||||
20250318,112300,1126303300,84700,84800,84800,84600,54
|
||||
20250318,112200,1121730200,84800,84800,84800,84600,30
|
||||
20250318,112100,1119188400,84700,84800,84800,84600,28
|
||||
20250318,112000,1116816900,84800,84600,84800,84600,36
|
||||
20250318,111900,1113766500,84700,84800,84800,84600,47
|
||||
20250318,111800,1109785200,84800,84800,84800,84600,24
|
||||
20250318,111700,1107753300,84800,84600,84800,84600,27
|
||||
20250318,111600,1105466000,84800,84600,84800,84600,18
|
||||
20250318,111500,1103941000,84800,84600,84800,84600,29
|
||||
20250318,111400,1101484600,84700,84700,84800,84700,32
|
||||
20250318,111300,1098773900,84600,84700,84700,84600,25
|
||||
20250318,111200,1096657800,84700,84700,84800,84600,28
|
||||
20250318,111100,1094287600,84700,84700,84700,84600,14
|
||||
20250318,111000,1093102100,84600,84700,84800,84600,56
|
||||
20250318,110900,1088359600,84700,84700,84700,84600,49
|
||||
20250318,110800,1084210400,84600,84700,84800,84600,77
|
||||
20250318,110700,1077688700,84700,84700,84700,84500,43
|
||||
20250318,110600,1074049000,84500,84700,84700,84500,75
|
||||
20250318,110500,1067702400,84700,84700,84700,84600,44
|
||||
20250318,110400,1063979100,84700,84900,84900,84600,109
|
||||
20250318,110300,1054747700,84700,84600,84700,84600,54
|
||||
20250318,110200,1050175600,84700,84800,84800,84700,16
|
||||
20250318,110100,1048819600,84700,84700,84800,84600,30
|
||||
20250318,110000,1046277500,84900,84900,84900,84600,16
|
||||
20250318,105900,1044922100,84600,84800,84900,84600,98
|
||||
20250318,105800,1036619400,84800,84800,84900,84700,95
|
||||
20250318,105700,1028564900,84900,84800,84900,84700,171
|
||||
20250318,105600,1014064600,84800,84700,84800,84700,10
|
||||
20250318,105500,1013216900,84800,84700,84800,84700,26
|
||||
20250318,105400,1011013400,84800,84700,84800,84700,37
|
||||
20250318,105300,1007877300,84800,84700,84800,84600,44
|
||||
20250318,105200,1004148500,84600,84700,84700,84500,84
|
||||
20250318,105100,997036600,84700,84500,84700,84500,45
|
||||
20250318,105000,993229800,84600,84600,84600,84500,45
|
||||
20250318,104900,989423900,84600,84700,84700,84500,62
|
||||
20250318,104800,984175700,84600,84600,84700,84600,114
|
||||
20250318,104700,974529700,84600,84400,84600,84400,110
|
||||
20250318,104600,965234100,84600,84600,84600,84400,39
|
||||
20250318,104500,961937200,84600,84500,84600,84400,43
|
||||
20250318,104400,958299800,84500,84600,84600,84400,24
|
||||
20250318,104300,956272000,84600,84600,84600,84400,42
|
||||
20250318,104200,952721400,84500,84400,84600,84400,27
|
||||
20250318,104100,950439500,84700,84600,84700,84400,29
|
||||
20250318,104000,947987400,84500,84400,84600,84400,31
|
||||
20250318,103900,945368300,84700,84700,84700,84400,41
|
||||
20250318,103800,941902600,84700,84700,84700,84400,58
|
||||
20250318,103700,936999400,84700,84400,84700,84400,224
|
||||
20250318,103600,918048400,84500,84600,84600,84400,38
|
||||
20250318,103500,914837500,84600,84600,84600,84400,18
|
||||
20250318,103400,913316900,84600,84400,84600,84400,23
|
||||
20250318,103300,911373500,84500,84600,84600,84500,17
|
||||
20250318,103200,909935900,84600,84600,84600,84400,34
|
||||
20250318,103100,907064100,84600,84600,84600,84400,14
|
||||
20250318,103000,905879900,84400,84500,84500,84400,26
|
||||
20250318,102900,903684000,84500,84400,84500,84400,52
|
||||
20250318,102800,899292400,84500,84500,84500,84500,15
|
||||
20250318,102700,898024900,84400,84400,84500,84200,608
|
||||
20250318,102600,846765200,84400,84500,84500,84400,11
|
||||
20250318,102500,845835800,84400,84400,84500,84300,15
|
||||
20250318,102400,844569400,84500,84500,84500,84500,7
|
||||
20250318,102300,843977900,84400,84400,84400,84400,4
|
||||
20250318,102200,843640300,84400,84400,84500,84400,9
|
||||
20250318,102100,842880600,84500,84400,84500,84300,59
|
||||
20250318,102000,837901900,84400,84500,84600,84400,101
|
||||
20250318,101900,829365600,84400,84500,84500,84400,15
|
||||
20250318,101800,828099300,84500,84500,84500,84400,38
|
||||
20250318,101700,824888700,84500,84500,84500,84500,2
|
||||
20250318,101600,824719700,84500,84500,84500,84300,24
|
||||
20250318,101500,822691900,84400,84400,84400,84300,27
|
||||
20250318,101400,820413200,84400,84600,84600,84400,18
|
||||
20250318,101300,818893600,84300,84500,84500,84300,32
|
||||
20250318,101200,816191800,84600,84600,84600,84600,2
|
||||
20250318,101100,816022600,84600,84600,84600,84300,226
|
||||
20250318,101000,796958900,84600,84500,84600,84500,11
|
||||
20250318,100900,796029000,84600,84400,84600,84400,3
|
||||
20250318,100800,795775400,84400,84400,84600,84400,22
|
||||
20250318,100700,793917600,84300,84300,84300,84300,17
|
||||
20250318,100600,792484500,84400,84400,84400,84300,17
|
||||
20250318,100500,791050100,84400,84400,84400,84400,7
|
||||
20250318,100400,790459300,84300,84300,84400,84300,24
|
||||
20250318,100300,788434200,84400,84300,84400,84200,360
|
||||
20250318,100200,758085200,84400,84400,84400,84400,7
|
||||
20250318,100100,757494400,84400,84400,84400,84400,7
|
||||
20250318,100000,756903600,84400,84400,84400,84300,10
|
||||
20250318,095900,756060200,84400,84400,84400,84200,45
|
||||
20250318,095800,752265800,84300,84600,84600,84200,144
|
||||
20250318,095700,740126500,84200,84400,84400,84200,309
|
||||
20250318,095600,714068900,84400,84600,84600,84400,17
|
||||
20250318,095500,712633200,84500,84400,84500,84400,37
|
||||
20250318,095400,709509500,84400,84400,84400,84400,15
|
||||
20250318,095300,708243500,84200,84400,84500,84200,211
|
||||
20250318,095200,690450400,84400,84500,84500,84400,3
|
||||
20250318,095100,690197000,84500,84500,84500,84400,32
|
||||
20250318,095000,687495800,84500,84500,84500,84400,7
|
||||
20250318,094900,686904500,84400,84500,84500,84400,62
|
||||
20250318,094800,681671100,84500,84500,84500,84400,87
|
||||
20250318,094700,674320950,84500,84500,84500,84450,7
|
||||
20250318,094600,673729700,84400,84400,84500,84400,61
|
||||
20250318,094500,668576000,84500,84500,84500,84400,6
|
||||
20250318,094400,668069400,84300,84500,84500,84300,18
|
||||
20250318,094300,666550400,84500,84400,84500,84300,239
|
||||
20250318,094200,646378500,84400,84500,84500,84400,11
|
||||
20250318,094100,645450000,84400,84500,84500,84400,7
|
||||
20250318,094000,644859100,84300,84400,84500,84300,66
|
||||
20250318,093900,639288100,84400,84300,84400,84300,35
|
||||
20250318,093800,636334400,84400,84300,84400,84200,63
|
||||
20250318,093700,631018400,84400,84300,84400,84300,49
|
||||
20250318,093600,626887600,84500,84300,84500,84300,12
|
||||
20250318,093500,625875600,84200,84200,84300,84200,24
|
||||
20250318,093400,623853600,84200,84300,84300,84200,17
|
||||
20250318,093300,622420700,84300,84300,84300,84300,20
|
||||
20250318,093200,620734700,84200,84200,84200,84200,5
|
||||
20250318,093100,620313700,84100,84200,84300,84100,264
|
||||
20250318,093000,598093900,84200,84400,84400,84200,216
|
||||
20250318,092900,579894900,84300,84400,84400,84300,15
|
||||
20250318,092800,578629300,84400,84300,84400,84200,13
|
||||
20250318,092700,577533500,84300,84100,84400,84000,135
|
||||
20250318,092600,566182500,84000,84500,84700,84000,270
|
||||
20250318,092500,543421600,84400,84100,84400,84000,772
|
||||
20250318,092400,478447100,84200,84400,84400,84200,384
|
||||
20250318,092300,446085000,84300,84300,84400,84300,188
|
||||
20250318,092200,430231600,84400,84400,84400,84300,39
|
||||
20250318,092100,426941200,84400,84400,84400,84400,70
|
||||
20250318,092000,421033200,84400,84300,84600,84300,217
|
||||
20250318,091900,402714700,84300,84300,84300,84200,97
|
||||
20250318,091800,394543000,84300,84300,84400,84300,294
|
||||
20250318,091700,369746100,84400,84400,84400,84300,28
|
||||
20250318,091600,367383200,84400,84600,84700,84400,198
|
||||
20250318,091500,350646600,84800,84800,84800,84700,11
|
||||
20250318,091400,349714100,84700,84800,84800,84700,264
|
||||
20250318,091300,327328800,84800,84800,84800,84700,129
|
||||
20250318,091200,316390500,84800,84800,84800,84600,366
|
||||
20250318,091100,285388100,84800,84800,84800,84800,3
|
||||
20250318,091000,285133700,84800,84800,84800,84600,153
|
||||
20250318,090900,272182100,84700,84800,84800,84600,484
|
||||
20250318,090800,231157500,84900,85100,85100,84900,11
|
||||
20250318,090700,230223000,84800,84900,85100,84800,135
|
||||
20250318,090600,218768800,84800,85300,85400,84800,431
|
||||
20250318,090500,182203400,85000,84900,85000,84800,163
|
||||
20250318,090400,168363300,84900,85300,85300,84900,37
|
||||
20250318,090300,165216000,85200,85100,85200,84900,236
|
||||
20250318,090200,145151400,85000,85000,85000,84700,157
|
||||
20250318,090100,131824300,85000,84900,85100,84900,198
|
||||
20250318,090000,114992400,84900,86000,86000,84800,1342
|
||||
|
Reference in New Issue
Block a user