Update 2025-03-18 3772 candle_min
This commit is contained in:
652
067630/min/candle-20250318.csv
Normal file
652
067630/min/candle-20250318.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195000,4189963380,9470,9470,9470,9470,5235
|
||||
20250318,194900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,194800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,194700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,194600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,194500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,194400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,194300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,194200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,194100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,194000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,193900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,193800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,193700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,193600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,193500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,193400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,193300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,193200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,193100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,193000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,192900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,192800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,192700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,192600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,192500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,192400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,192300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,192200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,192100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,192000,4189963380,9470,9470,9470,9470,5235
|
||||
20250318,191900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,191800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,191700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,191600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,191500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,191400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,191300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,191200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,191100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,191000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,190900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,190800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,190700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,190600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,190500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,190400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,190300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,190200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,190100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,190000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,185900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,185800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,185700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,185600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,185500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,185400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,185300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,185200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,185100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,185000,4189963380,9470,9470,9470,9470,5235
|
||||
20250318,184900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,184800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,184700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,184600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,184500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,184400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,184300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,184200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,184100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,184000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,183900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,183800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,183700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,183600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,183500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,183400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,183300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,183200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,183100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,183000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,182900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,182800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,182700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,182600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,182500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,182400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,182300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,182200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,182100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,182000,4189963380,9470,9470,9470,9470,5235
|
||||
20250318,181900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,181800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,181700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,181600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,181500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,181400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,181300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,181200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,181100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,181000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,180900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,180800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,180700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,180600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,180500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,180400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,180300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,180200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,180100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,180000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,175900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,175800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,175700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,175600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,175500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,175400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,175300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,175200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,175100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,175000,4189963380,9470,9470,9470,9470,5235
|
||||
20250318,174900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,174800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,174700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,174600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,174500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,174400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,174300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,174200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,174100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,174000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,173900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,173800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,173700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,173600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,173500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,173400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,173300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,173200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,173100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,173000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,172900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,172800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,172700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,172600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,172500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,172400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,172300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,172200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,172100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,172000,4189963380,9470,9470,9470,9470,5235
|
||||
20250318,171900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,171800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,171700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,171600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,171500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,171400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,171300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,171200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,171100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,171000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,170900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,170800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,170700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,170600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,170500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,170400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,170300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,170200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,170100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,170000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,165900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,165800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,165700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,165600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,165500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,165400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,165300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,165200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,165100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,165000,4189963380,9470,9470,9470,9470,5235
|
||||
20250318,164900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,164800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,164700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,164600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,164500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,164400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,164300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,164200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,164100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,164000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,163900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,163800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,163700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,163600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,163500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,163400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,163300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,163200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,163100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,163000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,162900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,162800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,162700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,162600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,162500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,162400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,162300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,162200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,162100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,162000,4189963380,9470,9470,9470,9470,5235
|
||||
20250318,161900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,161800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,161700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,161600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,161500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,161400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,161300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,161200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,161100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,161000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,160900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,160800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,160700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,160600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,160500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,160400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,160300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,160200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,160100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,160000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,155900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,155800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,155700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,155600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,155500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,155400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,155300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,155200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,155100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,155000,4189963380,9470,9470,9470,9470,5235
|
||||
20250318,154900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,154800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,154700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,154600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,154500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,154400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,154300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,154200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,154100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,154000,4189963380,9470,9470,9470,9470,0
|
||||
20250318,153900,4189963380,9470,9470,9470,9470,0
|
||||
20250318,153800,4189963380,9470,9470,9470,9470,0
|
||||
20250318,153700,4189963380,9470,9470,9470,9470,0
|
||||
20250318,153600,4189963380,9470,9470,9470,9470,0
|
||||
20250318,153500,4189963380,9470,9470,9470,9470,0
|
||||
20250318,153400,4189963380,9470,9470,9470,9470,0
|
||||
20250318,153300,4189963380,9470,9470,9470,9470,0
|
||||
20250318,153200,4189963380,9470,9470,9470,9470,0
|
||||
20250318,153100,4189963380,9470,9470,9470,9470,0
|
||||
20250318,153000,4189963380,9470,9470,9470,9470,5235
|
||||
20250318,152900,4140387930,9470,9470,9470,9470,0
|
||||
20250318,152800,4140387930,9470,9470,9470,9470,0
|
||||
20250318,152700,4140387930,9470,9470,9470,9470,0
|
||||
20250318,152600,4140387930,9470,9470,9470,9470,0
|
||||
20250318,152500,4140387930,9470,9470,9470,9470,0
|
||||
20250318,152400,4140387930,9470,9470,9470,9470,0
|
||||
20250318,152300,4140387930,9470,9470,9470,9470,0
|
||||
20250318,152200,4140387930,9470,9470,9470,9470,0
|
||||
20250318,152100,4140387930,9470,9470,9470,9470,0
|
||||
20250318,152000,4140387930,9470,9470,9470,9470,0
|
||||
20250318,151900,4140387930,9470,9470,9480,9470,6405
|
||||
20250318,151800,4079716775,9470,9475,9475,9470,249
|
||||
20250318,151700,4077357715,9475,9480,9480,9470,1371
|
||||
20250318,151600,4064365855,9480,9470,9480,9470,673
|
||||
20250318,151500,4057987625,9480,9460,9480,9460,757
|
||||
20250318,151400,4050823865,9470,9470,9470,9460,2114
|
||||
20250318,151300,4030822885,9460,9470,9470,9460,3342
|
||||
20250318,151200,3999175655,9470,9470,9470,9470,900
|
||||
20250318,151100,3990652655,9470,9460,9470,9450,1298
|
||||
20250318,151000,3978373325,9460,9460,9470,9450,379
|
||||
20250318,150900,3974790015,9460,9470,9470,9460,380
|
||||
20250318,150800,3971195205,9460,9460,9470,9460,197
|
||||
20250318,150700,3969330905,9450,9470,9470,9450,3754
|
||||
20250318,150600,3933850695,9470,9450,9470,9450,366
|
||||
20250318,150500,3930387105,9460,9460,9470,9460,3255
|
||||
20250318,150400,3899580725,9460,9500,9500,9460,5009
|
||||
20250318,150300,3852094075,9500,9490,9510,9490,1105
|
||||
20250318,150200,3841601815,9490,9470,9500,9460,191
|
||||
20250318,150100,3839791585,9470,9480,9480,9470,101
|
||||
20250318,150000,3838834115,9460,9450,9490,9450,413
|
||||
20250318,145900,3834926165,9450,9490,9490,9450,7323
|
||||
20250318,145800,3765581655,9490,9490,9490,9480,564
|
||||
20250318,145700,3760232290,9490,9490,9490,9490,132
|
||||
20250318,145600,3758979610,9490,9490,9490,9490,323
|
||||
20250318,145500,3755914340,9490,9490,9490,9490,523
|
||||
20250318,145400,3750951070,9490,9500,9500,9480,506
|
||||
20250318,145300,3746146190,9500,9490,9500,9490,143
|
||||
20250318,145200,3744787950,9490,9500,9500,9490,983
|
||||
20250318,145100,3735451950,9490,9480,9500,9480,282
|
||||
20250318,145000,3732776320,9480,9500,9500,9480,44
|
||||
20250318,144900,3732358460,9500,9500,9500,9480,129
|
||||
20250318,144800,3731135080,9500,9490,9510,9490,588
|
||||
20250318,144700,3725552780,9490,9500,9510,9490,1492
|
||||
20250318,144600,3711391850,9500,9510,9510,9500,364
|
||||
20250318,144500,3707933410,9490,9510,9510,9490,2368
|
||||
20250318,144400,3685437370,9510,9500,9510,9500,718
|
||||
20250318,144300,3678616040,9510,9510,9510,9510,307
|
||||
20250318,144200,3675696470,9510,9510,9510,9510,90
|
||||
20250318,144100,3674840570,9510,9505,9510,9500,528
|
||||
20250318,144000,3669820530,9510,9510,9510,9500,293
|
||||
20250318,143900,3667036070,9510,9510,9510,9510,181
|
||||
20250318,143800,3665314760,9510,9510,9510,9510,86
|
||||
20250318,143700,3664496900,9510,9490,9510,9490,286
|
||||
20250318,143600,3661779390,9490,9500,9500,9490,9
|
||||
20250318,143500,3661693900,9500,9500,9500,9500,92
|
||||
20250318,143400,3660819900,9490,9500,9500,9490,959
|
||||
20250318,143300,3651717400,9510,9510,9510,9510,47
|
||||
20250318,143200,3651270430,9510,9490,9510,9490,568
|
||||
20250318,143100,3645879710,9490,9500,9510,9490,350
|
||||
20250318,143000,3642555160,9500,9495,9500,9490,24
|
||||
20250318,142900,3642327255,9490,9485,9490,9480,473
|
||||
20250318,142800,3637842705,9480,9490,9490,9480,1167
|
||||
20250318,142700,3626767975,9490,9510,9510,9490,227
|
||||
20250318,142600,3624612425,9500,9510,9510,9500,107
|
||||
20250318,142500,3623595765,9490,9490,9490,9490,88
|
||||
20250318,142400,3622760645,9490,9490,9490,9490,513
|
||||
20250318,142300,3617892275,9490,9490,9490,9480,368
|
||||
20250318,142200,3614400865,9490,9500,9500,9490,1252
|
||||
20250318,142100,3602512185,9500,9500,9500,9490,966
|
||||
20250318,142000,3593336695,9510,9510,9510,9510,15
|
||||
20250318,141900,3593194045,9500,9500,9510,9500,374
|
||||
20250318,141800,3589640555,9500,9510,9510,9490,744
|
||||
20250318,141700,3582574325,9500,9510,9510,9500,1190
|
||||
20250318,141600,3571268045,9510,9510,9510,9500,770
|
||||
20250318,141500,3563948345,9510,9510,9510,9500,42
|
||||
20250318,141400,3563548975,9500,9500,9510,9500,68
|
||||
20250318,141300,3562902315,9500,9520,9520,9500,140
|
||||
20250318,141200,3561570535,9520,9510,9520,9510,924
|
||||
20250318,141100,3552774355,9500,9490,9500,9490,3308
|
||||
20250318,141000,3521358075,9490,9490,9490,9490,525
|
||||
20250318,140900,3516375825,9490,9500,9500,9490,594
|
||||
20250318,140800,3510734825,9500,9500,9500,9490,286
|
||||
20250318,140700,3508020325,9490,9500,9500,9490,1113
|
||||
20250318,140600,3497452395,9500,9500,9500,9490,134
|
||||
20250318,140500,3496179665,9500,9490,9500,9490,451
|
||||
20250318,140400,3491895365,9480,9500,9500,9480,1378
|
||||
20250318,140300,3478818025,9500,9500,9500,9490,1303
|
||||
20250318,140200,3466440365,9500,9500,9500,9490,195
|
||||
20250318,140100,3464587965,9500,9500,9500,9500,45
|
||||
20250318,140000,3464160465,9500,9480,9500,9480,818
|
||||
20250318,135900,3456405425,9480,9460,9500,9460,2495
|
||||
20250318,135800,3432797845,9460,9500,9500,9460,83
|
||||
20250318,135700,3432011175,9460,9470,9470,9460,476
|
||||
20250318,135600,3427504205,9470,9500,9500,9460,2332
|
||||
20250318,135500,3405389775,9490,9490,9490,9490,294
|
||||
20250318,135400,3402599715,9490,9480,9490,9480,1742
|
||||
20250318,135300,3386075235,9480,9470,9480,9460,479
|
||||
20250318,135200,3381542275,9470,9470,9470,9460,854
|
||||
20250318,135100,3373456695,9460,9490,9490,9460,3555
|
||||
20250318,135000,3339786645,9500,9500,9500,9480,1773
|
||||
20250318,134900,3322952145,9505,9505,9505,9505,228
|
||||
20250318,134800,3320785005,9500,9505,9505,9500,242
|
||||
20250318,134700,3318485935,9505,9515,9515,9500,592
|
||||
20250318,134600,3312855340,9515,9510,9515,9510,335
|
||||
20250318,134500,3309669320,9515,9510,9515,9510,64
|
||||
20250318,134400,3309060415,9510,9520,9520,9510,276
|
||||
20250318,134300,3306433705,9520,9510,9520,9510,431
|
||||
20250318,134200,3302334775,9510,9520,9520,9510,496
|
||||
20250318,134100,3297612865,9500,9510,9520,9490,142
|
||||
20250318,134000,3296262495,9490,9510,9520,9490,677
|
||||
20250318,133900,3289830425,9510,9510,9520,9490,340
|
||||
20250318,133800,3286602045,9490,9520,9520,9490,741
|
||||
20250318,133700,3279562435,9520,9520,9520,9510,520
|
||||
20250318,133600,3274616835,9520,9500,9520,9500,95
|
||||
20250318,133500,3273713655,9500,9520,9520,9490,1136
|
||||
20250318,133400,3262922615,9490,9500,9520,9490,1246
|
||||
20250318,133300,3251086215,9520,9490,9520,9490,133
|
||||
20250318,133200,3249822155,9520,9490,9520,9490,254
|
||||
20250318,133100,3247410105,9490,9490,9520,9490,880
|
||||
20250318,133000,3239058295,9490,9510,9510,9490,6136
|
||||
20250318,132900,3180749165,9520,9540,9540,9510,1024
|
||||
20250318,132800,3171001095,9540,9540,9540,9530,183
|
||||
20250318,132700,3169256715,9540,9540,9540,9540,33
|
||||
20250318,132600,3168941895,9530,9540,9540,9530,1919
|
||||
20250318,132500,3150649690,9540,9540,9540,9535,58
|
||||
20250318,132400,3150096375,9540,9540,9540,9540,54
|
||||
20250318,132300,3149581215,9530,9540,9540,9530,154
|
||||
20250318,132200,3148112095,9520,9540,9540,9520,772
|
||||
20250318,132100,3140762245,9520,9530,9540,9520,559
|
||||
20250318,132000,3135440065,9540,9530,9540,9520,83
|
||||
20250318,131900,3134648755,9540,9530,9540,9530,1849
|
||||
20250318,131800,3117027055,9540,9540,9540,9530,142
|
||||
20250318,131700,3115673535,9540,9540,9540,9530,628
|
||||
20250318,131600,3109687695,9540,9530,9540,9530,527
|
||||
20250318,131500,3104665125,9540,9530,9540,9530,36
|
||||
20250318,131400,3104321825,9540,9540,9540,9530,1681
|
||||
20250318,131300,3088285615,9560,9560,9560,9550,2928
|
||||
20250318,131200,3060320905,9560,9570,9570,9560,103
|
||||
20250318,131100,3059336195,9580,9560,9580,9560,281
|
||||
20250318,131000,3056649195,9570,9560,9570,9560,1112
|
||||
20250318,130900,3046007365,9560,9570,9570,9560,324
|
||||
20250318,130800,3042909825,9560,9570,9570,9560,54
|
||||
20250318,130700,3042393255,9560,9570,9570,9560,265
|
||||
20250318,130600,3039859285,9570,9560,9570,9560,276
|
||||
20250318,130500,3037220715,9560,9560,9560,9560,319
|
||||
20250318,130400,3034171075,9560,9570,9570,9560,235
|
||||
20250318,130300,3031924125,9560,9570,9570,9560,39
|
||||
20250318,130200,3031551145,9580,9560,9580,9560,130
|
||||
20250318,130100,3030307945,9580,9580,9580,9560,1449
|
||||
20250318,130000,3016450325,9570,9580,9580,9570,343
|
||||
20250318,125900,3013164665,9580,9570,9580,9570,374
|
||||
20250318,125800,3009585285,9570,9570,9570,9570,702
|
||||
20250318,125700,3002867145,9560,9570,9570,9560,35
|
||||
20250318,125600,3002532245,9570,9570,9570,9570,336
|
||||
20250318,125500,2999316725,9570,9570,9570,9560,205
|
||||
20250318,125400,2997356455,9560,9560,9570,9560,1185
|
||||
20250318,125300,2986027525,9570,9580,9580,9570,34
|
||||
20250318,125200,2985702015,9570,9570,9580,9570,170
|
||||
20250318,125100,2984074905,9570,9580,9580,9560,816
|
||||
20250318,125000,2976268925,9580,9580,9580,9580,174
|
||||
20250318,124900,2974602005,9580,9580,9580,9580,21
|
||||
20250318,124800,2974400825,9580,9570,9580,9560,1006
|
||||
20250318,124700,2964773135,9580,9600,9600,9580,729
|
||||
20250318,124600,2957789055,9600,9590,9600,9590,963
|
||||
20250318,124500,2948553255,9600,9600,9600,9600,819
|
||||
20250318,124400,2940690855,9600,9600,9600,9600,14
|
||||
20250318,124300,2940556455,9590,9600,9600,9590,243
|
||||
20250318,124200,2938225785,9590,9580,9600,9580,153
|
||||
20250318,124100,2936759275,9580,9600,9600,9580,15
|
||||
20250318,124000,2936615315,9600,9580,9600,9580,31
|
||||
20250318,123900,2936317915,9580,9575,9580,9570,558
|
||||
20250318,123800,2930977510,9580,9580,9580,9570,74
|
||||
20250318,123700,2930268600,9580,9590,9590,9570,332
|
||||
20250318,123600,2927088360,9590,9590,9590,9590,53
|
||||
20250318,123500,2926580090,9590,9600,9600,9590,97
|
||||
20250318,123400,2925649335,9600,9600,9600,9600,314
|
||||
20250318,123300,2922634935,9590,9590,9590,9590,70
|
||||
20250318,123200,2921963635,9600,9600,9600,9570,917
|
||||
20250318,123100,2913177485,9590,9580,9590,9580,538
|
||||
20250318,123000,2908018395,9590,9570,9590,9570,53
|
||||
20250318,122900,2907510565,9570,9570,9590,9570,13054
|
||||
20250318,122800,2782583125,9570,9590,9590,9570,1429
|
||||
20250318,122700,2768900155,9590,9580,9590,9580,132
|
||||
20250318,122600,2767635395,9580,9590,9590,9580,119
|
||||
20250318,122500,2766494745,9590,9600,9600,9590,169
|
||||
20250318,122400,2764873830,9600,9600,9600,9600,124
|
||||
20250318,122300,2763683430,9600,9600,9600,9600,48
|
||||
20250318,122200,2763222630,9610,9590,9610,9580,92
|
||||
20250318,122100,2762340150,9590,9610,9610,9590,63
|
||||
20250318,122000,2761735720,9610,9620,9620,9610,41
|
||||
20250318,121900,2761341510,9620,9620,9620,9580,1319
|
||||
20250318,121800,2748691840,9620,9630,9630,9620,44
|
||||
20250318,121700,2748268340,9630,9590,9630,9590,75
|
||||
20250318,121600,2747548290,9590,9640,9640,9590,1612
|
||||
20250318,121500,2732073410,9640,9630,9640,9630,79
|
||||
20250318,121400,2731312400,9630,9630,9640,9630,566
|
||||
20250318,121300,2725861490,9640,9640,9640,9640,40
|
||||
20250318,121200,2725475890,9640,9640,9640,9640,92
|
||||
20250318,121100,2724589010,9640,9640,9640,9630,77
|
||||
20250318,121000,2723847100,9640,9630,9640,9630,99
|
||||
20250318,120900,2722893140,9640,9610,9640,9610,141
|
||||
20250318,120800,2721535350,9630,9630,9630,9620,928
|
||||
20250318,120700,2712605280,9630,9650,9650,9630,2306
|
||||
20250318,120600,2690392630,9630,9650,9650,9630,170
|
||||
20250318,120500,2688754130,9630,9650,9650,9630,126
|
||||
20250318,120400,2687540130,9630,9650,9650,9630,334
|
||||
20250318,120300,2684321280,9650,9640,9650,9640,474
|
||||
20250318,120200,2679747330,9640,9650,9650,9630,269
|
||||
20250318,120100,2677152150,9630,9630,9650,9630,61
|
||||
20250318,120000,2676564320,9650,9630,9660,9620,990
|
||||
20250318,115900,2667010680,9620,9650,9650,9620,575
|
||||
20250318,115800,2661476850,9660,9660,9660,9620,5059
|
||||
20250318,115700,2612798010,9670,9670,9670,9670,38
|
||||
20250318,115600,2612430550,9670,9660,9670,9660,261
|
||||
20250318,115500,2609907130,9660,9660,9660,9630,250
|
||||
20250318,115400,2607493640,9660,9640,9660,9630,2507
|
||||
20250318,115300,2583298490,9640,9640,9640,9640,130
|
||||
20250318,115200,2582045290,9640,9610,9650,9600,1509
|
||||
20250318,115100,2567533400,9620,9620,9620,9620,27
|
||||
20250318,115000,2567273660,9620,9630,9630,9620,153
|
||||
20250318,114900,2565801600,9620,9630,9640,9620,1322
|
||||
20250318,114800,2553082210,9630,9640,9640,9630,123
|
||||
20250318,114700,2551896990,9640,9650,9650,9640,131
|
||||
20250318,114600,2550633950,9650,9650,9650,9640,1781
|
||||
20250318,114500,2533449090,9650,9640,9650,9640,226
|
||||
20250318,114400,2531270200,9650,9645,9650,9640,1340
|
||||
20250318,114300,2518350920,9650,9640,9650,9640,55
|
||||
20250318,114200,2517820190,9640,9660,9660,9640,646
|
||||
20250318,114100,2511584440,9660,9660,9670,9660,1275
|
||||
20250318,114000,2499265740,9660,9650,9670,9650,1900
|
||||
20250318,113900,2480912690,9650,9660,9660,9620,1685
|
||||
20250318,113800,2464666580,9660,9590,9660,9590,15172
|
||||
20250318,113700,2318724640,9590,9580,9590,9580,105
|
||||
20250318,113600,2317717780,9580,9580,9580,9570,1672
|
||||
20250318,113500,2301700520,9590,9590,9590,9590,94
|
||||
20250318,113400,2300799060,9590,9580,9590,9580,409
|
||||
20250318,113300,2296878050,9580,9590,9590,9580,69
|
||||
20250318,113200,2296216900,9590,9570,9590,9570,38
|
||||
20250318,113100,2295852500,9590,9600,9600,9590,71
|
||||
20250318,113000,2295171410,9570,9590,9600,9570,1155
|
||||
20250318,112900,2284100110,9590,9590,9590,9590,260
|
||||
20250318,112800,2281606710,9590,9580,9590,9580,162
|
||||
20250318,112700,2280054160,9580,9590,9590,9580,33
|
||||
20250318,112600,2279737700,9590,9600,9600,9590,53
|
||||
20250318,112500,2279229300,9600,9590,9600,9590,535
|
||||
20250318,112400,2274098440,9590,9580,9590,9570,488
|
||||
20250318,112300,2269425000,9580,9570,9580,9570,337
|
||||
20250318,112200,2266199510,9580,9580,9590,9580,524
|
||||
20250318,112100,2261179390,9590,9590,9590,9590,12
|
||||
20250318,112000,2261064310,9590,9600,9600,9590,1343
|
||||
20250318,111900,2248184800,9600,9600,9600,9600,141
|
||||
20250318,111800,2246831200,9600,9610,9610,9600,340
|
||||
20250318,111700,2243566850,9600,9600,9610,9600,1112
|
||||
20250318,111600,2232891520,9600,9600,9600,9600,28
|
||||
20250318,111500,2232622720,9590,9600,9600,9590,1213
|
||||
20250318,111400,2220978220,9590,9600,9600,9590,534
|
||||
20250318,111300,2215853060,9590,9590,9590,9580,264
|
||||
20250318,111200,2213322650,9590,9590,9590,9590,45
|
||||
20250318,111100,2212891100,9590,9590,9590,9590,76
|
||||
20250318,111000,2212162260,9590,9590,9590,9590,270
|
||||
20250318,110900,2209572960,9590,9600,9600,9590,413
|
||||
20250318,110800,2205611920,9590,9600,9600,9590,83
|
||||
20250318,110700,2204815820,9590,9590,9590,9590,296
|
||||
20250318,110600,2201977180,9590,9580,9590,9580,282
|
||||
20250318,110500,2199274810,9590,9590,9590,9580,306
|
||||
20250318,110400,2196340280,9590,9570,9600,9570,693
|
||||
20250318,110300,2189702240,9570,9600,9610,9570,1737
|
||||
20250318,110200,2173060440,9610,9610,9610,9600,685
|
||||
20250318,110100,2166484110,9600,9600,9610,9600,1547
|
||||
20250318,110000,2151622710,9610,9610,9610,9610,21
|
||||
20250318,105900,2151420900,9610,9590,9610,9590,889
|
||||
20250318,105800,2142892410,9590,9600,9600,9590,129
|
||||
20250318,105700,2141655010,9600,9570,9600,9570,1169
|
||||
20250318,105600,2130440550,9570,9580,9580,9570,443
|
||||
20250318,105500,2126199820,9580,9580,9580,9570,240
|
||||
20250318,105400,2123900780,9580,9580,9580,9570,204
|
||||
20250318,105300,2121947090,9580,9580,9580,9580,583
|
||||
20250318,105200,2116361950,9580,9590,9590,9580,34
|
||||
20250318,105100,2116036070,9590,9590,9590,9580,335
|
||||
20250318,105000,2112823430,9580,9580,9580,9580,165
|
||||
20250318,104900,2111242730,9580,9580,9580,9580,248
|
||||
20250318,104800,2108866890,9580,9580,9590,9580,391
|
||||
20250318,104700,2105120980,9580,9580,9590,9580,107
|
||||
20250318,104600,2104095710,9580,9590,9590,9580,96
|
||||
20250318,104500,2103175260,9590,9590,9590,9590,53
|
||||
20250318,104400,2102666990,9580,9580,9580,9570,174
|
||||
20250318,104300,2101000780,9580,9570,9580,9570,41
|
||||
20250318,104200,2100608290,9560,9560,9560,9550,371
|
||||
20250318,104100,2097063270,9560,9560,9560,9550,564
|
||||
20250318,104000,2091676090,9550,9560,9560,9550,690
|
||||
20250318,103900,2085085780,9560,9570,9570,9560,255
|
||||
20250318,103800,2082646860,9570,9580,9580,9570,34
|
||||
20250318,103700,2082321150,9570,9580,9580,9560,1232
|
||||
20250318,103600,2070532420,9580,9580,9580,9570,28
|
||||
20250318,103500,2070264280,9580,9580,9580,9560,136
|
||||
20250318,103400,2068963410,9560,9580,9590,9560,162
|
||||
20250318,103300,2067413190,9590,9590,9590,9590,132
|
||||
20250318,103200,2066147310,9580,9560,9580,9560,537
|
||||
20250318,103100,2061007640,9560,9570,9570,9550,907
|
||||
20250318,103000,2052335060,9570,9580,9580,9570,207
|
||||
20250318,102900,2050353870,9570,9580,9580,9570,1118
|
||||
20250318,102800,2039654440,9580,9570,9600,9570,408
|
||||
20250318,102700,2035747840,9570,9580,9600,9570,423
|
||||
20250318,102600,2031694510,9580,9580,9580,9580,101
|
||||
20250318,102500,2030726930,9610,9600,9610,9580,625
|
||||
20250318,102400,2024736730,9600,9610,9610,9590,841
|
||||
20250318,102300,2016665380,9610,9610,9610,9600,367
|
||||
20250318,102200,2013138700,9610,9600,9610,9600,470
|
||||
20250318,102100,2008626200,9610,9610,9610,9610,31
|
||||
20250318,102000,2008328290,9610,9610,9610,9610,890
|
||||
20250318,101900,1999775390,9620,9600,9620,9600,653
|
||||
20250318,101800,1993500720,9600,9600,9600,9590,926
|
||||
20250318,101700,1984615940,9595,9600,9600,9595,132
|
||||
20250318,101600,1983348745,9600,9600,9600,9600,230
|
||||
20250318,101500,1981140745,9600,9590,9600,9590,133
|
||||
20250318,101400,1979864065,9580,9610,9620,9580,1086
|
||||
20250318,101300,1969432045,9620,9610,9620,9610,262
|
||||
20250318,101200,1966912995,9600,9570,9600,9570,313
|
||||
20250318,101100,1963911765,9580,9600,9600,9580,434
|
||||
20250318,101000,1959751245,9600,9600,9610,9590,501
|
||||
20250318,100900,1954944255,9600,9590,9600,9585,388
|
||||
20250318,100800,1951223765,9600,9560,9600,9560,312
|
||||
20250318,100700,1948237145,9560,9560,9560,9550,1017
|
||||
20250318,100600,1938517095,9560,9560,9560,9550,474
|
||||
20250318,100500,1933987865,9560,9560,9560,9550,1099
|
||||
20250318,100400,1923483750,9560,9560,9560,9550,1034
|
||||
20250318,100300,1913600470,9550,9550,9560,9550,802
|
||||
20250318,100200,1905941050,9550,9550,9550,9540,623
|
||||
20250318,100100,1899991700,9550,9560,9570,9550,402
|
||||
20250318,100000,1896151735,9560,9560,9570,9550,1133
|
||||
20250318,095900,1885326475,9570,9600,9600,9570,2382
|
||||
20250318,095800,1862490415,9600,9600,9610,9600,339
|
||||
20250318,095700,1859235415,9600,9610,9610,9600,168
|
||||
20250318,095600,1857622245,9610,9610,9610,9600,370
|
||||
20250318,095500,1854068875,9610,9610,9620,9600,370
|
||||
20250318,095400,1850515685,9610,9630,9640,9600,835
|
||||
20250318,095300,1842491405,9640,9600,9640,9600,71
|
||||
20250318,095200,1841808575,9600,9640,9660,9600,2796
|
||||
20250318,095100,1814884695,9650,9640,9660,9640,2977
|
||||
20250318,095000,1786165175,9640,9610,9640,9610,5040
|
||||
20250318,094900,1737609185,9610,9610,9620,9610,1183
|
||||
20250318,094800,1726235805,9610,9600,9610,9580,2957
|
||||
20250318,094700,1697874765,9605,9605,9605,9600,467
|
||||
20250318,094600,1693390360,9600,9615,9615,9600,3247
|
||||
20250318,094500,1662214590,9620,9605,9630,9600,2005
|
||||
20250318,094400,1642930360,9605,9615,9615,9605,384
|
||||
20250318,094300,1639239225,9615,9620,9630,9610,381
|
||||
20250318,094200,1635574450,9620,9610,9630,9610,2954
|
||||
20250318,094100,1607172880,9610,9590,9610,9590,756
|
||||
20250318,094000,1599914240,9590,9600,9600,9590,191
|
||||
20250318,093900,1598080880,9600,9610,9620,9600,657
|
||||
20250318,093800,1591768270,9620,9570,9620,9570,2657
|
||||
20250318,093700,1566258960,9570,9570,9570,9550,1694
|
||||
20250318,093600,1550073850,9580,9550,9580,9540,2798
|
||||
20250318,093500,1523310690,9560,9590,9590,9550,1078
|
||||
20250318,093400,1512994020,9590,9590,9590,9570,2168
|
||||
20250318,093300,1492232670,9590,9610,9620,9580,2818
|
||||
20250318,093200,1465193760,9590,9630,9640,9590,2796
|
||||
20250318,093100,1438306240,9630,9620,9640,9600,4312
|
||||
20250318,093000,1396810690,9620,9570,9620,9570,2528
|
||||
20250318,092900,1372580440,9570,9590,9600,9570,1090
|
||||
20250318,092800,1362121960,9590,9610,9620,9590,6660
|
||||
20250318,092700,1298108290,9600,9550,9600,9550,9350
|
||||
20250318,092600,1208562590,9540,9530,9550,9530,4425
|
||||
20250318,092500,1166337250,9530,9500,9530,9490,3926
|
||||
20250318,092400,1128954080,9500,9490,9510,9480,921
|
||||
20250318,092300,1120212800,9490,9500,9520,9490,940
|
||||
20250318,092200,1111284100,9500,9500,9520,9490,1113
|
||||
20250318,092100,1100695520,9500,9500,9530,9500,474
|
||||
20250318,092000,1096191920,9500,9530,9535,9500,855
|
||||
20250318,091900,1088043980,9500,9530,9540,9490,5700
|
||||
20250318,091800,1033770260,9530,9500,9530,9500,1230
|
||||
20250318,091700,1022059270,9500,9520,9520,9500,155
|
||||
20250318,091600,1020584730,9520,9490,9520,9470,4360
|
||||
20250318,091500,979209220,9490,9470,9500,9470,584
|
||||
20250318,091400,973664070,9470,9480,9480,9470,639
|
||||
20250318,091300,967609670,9490,9490,9500,9470,3271
|
||||
20250318,091200,936574510,9490,9390,9490,9380,7683
|
||||
20250318,091100,864201170,9400,9440,9450,9400,8655
|
||||
20250318,091000,782773430,9440,9450,9460,9440,1988
|
||||
20250318,090900,763986810,9460,9460,9460,9450,972
|
||||
20250318,090800,754796220,9460,9470,9480,9460,2053
|
||||
20250318,090700,735353230,9480,9460,9480,9460,1247
|
||||
20250318,090600,723547140,9460,9530,9530,9460,4502
|
||||
20250318,090500,680829240,9520,9570,9580,9480,3807
|
||||
20250318,090400,644500360,9580,9520,9580,9500,6085
|
||||
20250318,090300,586462090,9520,9450,9520,9440,4546
|
||||
20250318,090200,543437070,9440,9550,9550,9400,14532
|
||||
20250318,090100,405644730,9540,9590,9620,9510,33268
|
||||
20250318,090000,86742900,9580,9580,9620,9560,9048
|
||||
|
Reference in New Issue
Block a user