Update 2025-03-18 3772 candle_min
This commit is contained in:
654
069960/min/candle-20250318.csv
Normal file
654
069960/min/candle-20250318.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195200,5878519550,57700,57700,57700,57700,3261
|
||||
20250318,195100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,195000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,194900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,194800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,194700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,194600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,194500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,194400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,194300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,194200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,194100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,194000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,193900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,193800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,193700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,193600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,193500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,193400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,193300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,193200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,193100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,193000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,192900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,192800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,192700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,192600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,192500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,192400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,192300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,192200,5878519550,57700,57700,57700,57700,3261
|
||||
20250318,192100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,192000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,191900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,191800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,191700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,191600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,191500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,191400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,191300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,191200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,191100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,191000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,190900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,190800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,190700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,190600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,190500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,190400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,190300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,190200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,190100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,190000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,185900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,185800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,185700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,185600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,185500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,185400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,185300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,185200,5878519550,57700,57700,57700,57700,3261
|
||||
20250318,185100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,185000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,184900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,184800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,184700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,184600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,184500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,184400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,184300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,184200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,184100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,184000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,183900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,183800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,183700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,183600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,183500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,183400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,183300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,183200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,183100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,183000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,182900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,182800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,182700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,182600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,182500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,182400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,182300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,182200,5878519550,57700,57700,57700,57700,3261
|
||||
20250318,182100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,182000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,181900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,181800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,181700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,181600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,181500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,181400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,181300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,181200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,181100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,181000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,180900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,180800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,180700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,180600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,180500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,180400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,180300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,180200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,180100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,180000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,175900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,175800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,175700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,175600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,175500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,175400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,175300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,175200,5878519550,57700,57700,57700,57700,3261
|
||||
20250318,175100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,175000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,174900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,174800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,174700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,174600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,174500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,174400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,174300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,174200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,174100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,174000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,173900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,173800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,173700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,173600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,173500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,173400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,173300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,173200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,173100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,173000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,172900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,172800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,172700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,172600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,172500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,172400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,172300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,172200,5878519550,57700,57700,57700,57700,3261
|
||||
20250318,172100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,172000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,171900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,171800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,171700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,171600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,171500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,171400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,171300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,171200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,171100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,171000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,170900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,170800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,170700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,170600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,170500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,170400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,170300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,170200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,170100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,170000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,165900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,165800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,165700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,165600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,165500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,165400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,165300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,165200,5878519550,57700,57700,57700,57700,3261
|
||||
20250318,165100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,165000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,164900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,164800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,164700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,164600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,164500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,164400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,164300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,164200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,164100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,164000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,163900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,163800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,163700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,163600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,163500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,163400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,163300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,163200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,163100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,163000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,162900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,162800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,162700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,162600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,162500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,162400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,162300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,162200,5878519550,57700,57700,57700,57700,3261
|
||||
20250318,162100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,162000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,161900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,161800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,161700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,161600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,161500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,161400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,161300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,161200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,161100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,161000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,160900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,160800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,160700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,160600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,160500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,160400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,160300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,160200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,160100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,160000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,155900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,155800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,155700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,155600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,155500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,155400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,155300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,155200,5878519550,57700,57700,57700,57700,3261
|
||||
20250318,155100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,155000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,154900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,154800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,154700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,154600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,154500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,154400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,154300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,154200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,154100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,154000,5878519550,57700,57700,57700,57700,0
|
||||
20250318,153900,5878519550,57700,57700,57700,57700,0
|
||||
20250318,153800,5878519550,57700,57700,57700,57700,0
|
||||
20250318,153700,5878519550,57700,57700,57700,57700,0
|
||||
20250318,153600,5878519550,57700,57700,57700,57700,0
|
||||
20250318,153500,5878519550,57700,57700,57700,57700,0
|
||||
20250318,153400,5878519550,57700,57700,57700,57700,0
|
||||
20250318,153300,5878519550,57700,57700,57700,57700,0
|
||||
20250318,153200,5878519550,57700,57700,57700,57700,0
|
||||
20250318,153100,5878519550,57700,57700,57700,57700,0
|
||||
20250318,153000,5878519550,57700,57700,57700,57700,3261
|
||||
20250318,152900,5690359850,58100,58100,58100,58100,0
|
||||
20250318,152800,5690359850,58100,58100,58100,58100,0
|
||||
20250318,152700,5690359850,58100,58100,58100,58100,0
|
||||
20250318,152600,5690359850,58100,58100,58100,58100,0
|
||||
20250318,152500,5690359850,58100,58100,58100,58100,0
|
||||
20250318,152400,5690359850,58100,58100,58100,58100,0
|
||||
20250318,152300,5690359850,58100,58100,58100,58100,0
|
||||
20250318,152200,5690359850,58100,58100,58100,58100,0
|
||||
20250318,152100,5690359850,58100,58100,58100,58100,0
|
||||
20250318,152000,5690359850,58100,58100,58100,58100,0
|
||||
20250318,151900,5690359850,58100,57600,58100,57600,869
|
||||
20250318,151800,5639968150,57700,57700,58000,57700,526
|
||||
20250318,151700,5609490150,58000,57600,58000,57600,508
|
||||
20250318,151600,5580079300,57600,57700,58000,57600,716
|
||||
20250318,151500,5538620900,57900,57600,57900,57500,710
|
||||
20250318,151400,5497592700,57600,57600,57800,57500,366
|
||||
20250318,151300,5476481200,57600,57900,57900,57500,384
|
||||
20250318,151200,5454292300,57900,57600,57900,57500,652
|
||||
20250318,151100,5416667300,57600,57500,57700,57500,401
|
||||
20250318,151000,5393572800,57500,57500,57800,57500,528
|
||||
20250318,150900,5363134400,57800,57500,57800,57500,826
|
||||
20250318,150800,5315460600,57600,57700,57800,57500,438
|
||||
20250318,150700,5290218500,57500,57600,57800,57500,403
|
||||
20250318,150600,5267000050,57700,57900,58100,57500,440
|
||||
20250318,150500,5241525750,58400,57300,58400,57300,2255
|
||||
20250318,150400,5110894450,57400,57500,57600,57400,305
|
||||
20250318,150300,5093363450,57600,57200,57700,57200,913
|
||||
20250318,150200,5040822150,57200,57400,57400,57200,449
|
||||
20250318,150100,5015074850,57400,57400,57400,57300,581
|
||||
20250318,150000,4981756350,57400,57400,57500,57300,283
|
||||
20250318,145900,4965511250,57300,57400,57600,57300,524
|
||||
20250318,145800,4935414850,57400,57400,57500,57400,406
|
||||
20250318,145700,4912090150,57400,57500,57700,57400,424
|
||||
20250318,145600,4887681150,57400,57400,57700,57400,200
|
||||
20250318,145500,4876184950,57700,57300,57700,57300,536
|
||||
20250318,145400,4845323250,57300,57200,57700,57200,1172
|
||||
20250318,145300,4777740350,57200,57500,57500,57200,473
|
||||
20250318,145200,4750570950,57500,57500,57800,57400,399
|
||||
20250318,145100,4727566950,57700,57600,57800,57300,1321
|
||||
20250318,145000,4651362450,57600,57300,57800,57300,1047
|
||||
20250318,144900,4590934850,57600,57600,57700,57500,902
|
||||
20250318,144800,4538965650,57600,57300,57600,57200,1062
|
||||
20250318,144700,4477894150,57400,57200,57400,57100,588
|
||||
20250318,144600,4444199150,57200,57200,57300,57100,349
|
||||
20250318,144500,4424223150,57100,57200,57300,57100,284
|
||||
20250318,144400,4407967850,57200,57200,57300,57100,412
|
||||
20250318,144300,4384397750,57100,57200,57200,57100,180
|
||||
20250318,144200,4374110750,57300,57100,57300,57000,275
|
||||
20250318,144100,4358395750,57200,57000,57200,57000,531
|
||||
20250318,144000,4328094850,57000,56800,57200,56800,468
|
||||
20250318,143900,4301423650,56900,57200,57200,56900,924
|
||||
20250318,143800,4248771950,57100,57100,57300,57000,680
|
||||
20250318,143700,4209925050,57400,57200,57400,57100,205
|
||||
20250318,143600,4198201200,57300,57300,57300,57100,584
|
||||
20250318,143500,4164806000,57300,57200,57400,57200,212
|
||||
20250318,143400,4152654200,57200,57200,57300,57100,192
|
||||
20250318,143300,4141671500,57200,57200,57400,57000,635
|
||||
20250318,143200,4105374200,57200,57100,57300,57100,82
|
||||
20250318,143100,4100679000,57100,57300,57300,57100,288
|
||||
20250318,143000,4084206800,57100,57200,57400,57100,272
|
||||
20250318,142900,4068632050,57200,57100,57300,57100,247
|
||||
20250318,142800,4054506450,57200,57200,57200,57100,171
|
||||
20250318,142700,4044729950,57100,57100,57200,57100,177
|
||||
20250318,142600,4034617750,57100,57300,57300,57050,264
|
||||
20250318,142500,4019527850,57100,57000,57200,57000,126
|
||||
20250318,142400,4012329350,57200,57000,57300,57000,382
|
||||
20250318,142300,3990490650,57000,57000,57200,56900,325
|
||||
20250318,142200,3971914050,56900,57000,57200,56900,235
|
||||
20250318,142100,3958509150,57000,57000,57000,56850,316
|
||||
20250318,142000,3940521300,57000,56900,57000,56800,241
|
||||
20250318,141900,3926806400,56900,56900,57000,56900,102
|
||||
20250318,141800,3921000950,56900,56900,57000,56700,685
|
||||
20250318,141700,3882016850,56700,57000,57000,56700,124
|
||||
20250318,141600,3874976650,57000,56900,57000,56800,241
|
||||
20250318,141500,3861275400,56900,56900,56900,56850,295
|
||||
20250318,141400,3844490050,56900,56900,56900,56900,82
|
||||
20250318,141300,3839824250,56900,56950,57000,56900,163
|
||||
20250318,141200,3830547100,56900,57000,57000,56900,175
|
||||
20250318,141100,3820585700,57100,57000,57100,56950,202
|
||||
20250318,141000,3809070600,57000,57000,57100,56900,187
|
||||
20250318,140900,3798410500,57100,57100,57100,56900,175
|
||||
20250318,140800,3788441700,57100,56900,57100,56900,355
|
||||
20250318,140700,3768225800,57000,57000,57000,56900,50
|
||||
20250318,140600,3765380200,57000,57000,57000,56900,240
|
||||
20250318,140500,3751718950,57000,56950,57000,56900,252
|
||||
20250318,140400,3737373250,57000,56900,57100,56900,154
|
||||
20250318,140300,3728604550,57000,56900,57100,56850,554
|
||||
20250318,140200,3697041250,56900,56800,56900,56700,309
|
||||
20250318,140100,3679477050,56800,56800,56900,56800,374
|
||||
20250318,140000,3658230450,56800,56900,57000,56800,336
|
||||
20250318,135900,3639120600,57000,56850,57000,56800,291
|
||||
20250318,135800,3622565450,56850,56900,56900,56800,319
|
||||
20250318,135700,3604429950,56900,56900,56900,56800,200
|
||||
20250318,135600,3593068850,56850,56900,57000,56800,143
|
||||
20250318,135500,3584937450,56900,56900,56900,56800,528
|
||||
20250318,135400,3554902950,56950,56900,56950,56900,257
|
||||
20250318,135300,3540273800,57000,57050,57050,57000,336
|
||||
20250318,135200,3521119750,57000,57000,57200,57000,394
|
||||
20250318,135100,3498637550,57000,57100,57100,57000,313
|
||||
20250318,135000,3480783600,57100,57000,57200,57000,269
|
||||
20250318,134900,3465422300,57100,57000,57200,57000,175
|
||||
20250318,134800,3455431800,57200,57150,57200,57100,306
|
||||
20250318,134700,3437953900,57150,57100,57150,57100,177
|
||||
20250318,134600,3427844600,57150,57100,57250,57100,162
|
||||
20250318,134500,3418581000,57100,57100,57200,57000,408
|
||||
20250318,134400,3395279700,57100,57200,57200,57100,219
|
||||
20250318,134300,3382765200,57200,57200,57300,57100,294
|
||||
20250318,134200,3365952100,57200,57200,57300,57200,380
|
||||
20250318,134100,3344194950,57200,57300,57300,57200,49
|
||||
20250318,134000,3341391750,57300,57300,57350,57300,273
|
||||
20250318,133900,3325748800,57300,57350,57400,57300,331
|
||||
20250318,133800,3306771800,57350,57400,57400,57300,260
|
||||
20250318,133700,3291853200,57350,57100,57350,57100,108
|
||||
20250318,133600,3285672800,57200,57300,57400,57100,216
|
||||
20250318,133500,3273318300,57200,57100,57300,57100,249
|
||||
20250318,133400,3259078150,57100,57200,57300,57100,217
|
||||
20250318,133300,3246666250,57200,57200,57300,57200,341
|
||||
20250318,133200,3227137300,57200,57200,57200,57200,131
|
||||
20250318,133100,3219644100,57200,57250,57300,57200,187
|
||||
20250318,133000,3208946600,57300,57300,57300,57300,160
|
||||
20250318,132900,3199778600,57300,57300,57350,57300,132
|
||||
20250318,132800,3192214950,57300,57300,57400,57300,102
|
||||
20250318,132700,3186369050,57300,57400,57400,57300,837
|
||||
20250318,132600,3138348600,57400,57400,57400,57400,274
|
||||
20250318,132500,3122621000,57400,57400,57450,57400,81
|
||||
20250318,132400,3117971550,57400,57450,57500,57400,175
|
||||
20250318,132300,3107923000,57400,57500,57500,57400,259
|
||||
20250318,132200,3093041900,57500,57500,57550,57500,1038
|
||||
20250318,132100,3033356850,57550,57500,57600,57500,136
|
||||
20250318,132000,3025536650,57550,57500,57600,57500,63
|
||||
20250318,131900,3021913650,57500,57500,57600,57500,113
|
||||
20250318,131800,3015412950,57500,57600,57600,57500,109
|
||||
20250318,131700,3009143500,57600,57600,57600,57550,201
|
||||
20250318,131600,2997568150,57500,57650,57650,57500,294
|
||||
20250318,131500,2980638250,57650,57600,57650,57550,297
|
||||
20250318,131400,2963533700,57600,57600,57700,57500,251
|
||||
20250318,131300,2949079200,57600,57650,57650,57600,488
|
||||
20250318,131200,2920969600,57650,57700,57700,57600,159
|
||||
20250318,131100,2911799650,57700,57700,57750,57700,47
|
||||
20250318,131000,2909087700,57700,57700,57700,57700,81
|
||||
20250318,130900,2904414000,57700,57750,57800,57700,128
|
||||
20250318,130800,2897025450,57800,57600,57800,57600,171
|
||||
20250318,130700,2887159500,57700,57700,57700,57650,117
|
||||
20250318,130600,2880408800,57700,57750,57750,57700,114
|
||||
20250318,130500,2873829900,57750,57600,57750,57600,69
|
||||
20250318,130400,2869848950,57700,57750,57750,57600,372
|
||||
20250318,130300,2848412850,57750,57650,57750,57600,140
|
||||
20250318,130200,2840338950,57600,57700,57800,57600,101
|
||||
20250318,130100,2834514150,57600,57600,57700,57600,55
|
||||
20250318,130000,2831346050,57600,57700,57800,57600,240
|
||||
20250318,125900,2817495650,57700,57800,57800,57700,70
|
||||
20250318,125800,2813452550,57800,57600,57800,57600,193
|
||||
20250318,125700,2802304150,57800,57700,57800,57600,171
|
||||
20250318,125600,2792436700,57700,57700,57700,57700,310
|
||||
20250318,125500,2774549700,57700,57800,57800,57700,65
|
||||
20250318,125400,2770798800,57800,57700,57800,57700,234
|
||||
20250318,125300,2757280800,57700,57700,57700,57650,235
|
||||
20250318,125200,2743721700,57700,57700,57700,57700,71
|
||||
20250318,125100,2739625000,57700,57700,57700,57700,116
|
||||
20250318,125000,2732931800,57700,57700,57800,57700,59
|
||||
20250318,124900,2729527400,57750,57800,57800,57700,120
|
||||
20250318,124800,2722603200,57700,57700,57800,57700,155
|
||||
20250318,124700,2713654100,57750,57750,57800,57700,235
|
||||
20250318,124600,2700074800,57700,57800,57900,57700,70
|
||||
20250318,124500,2696029400,57800,57800,57800,57700,151
|
||||
20250318,124400,2687305450,57800,57900,57900,57800,67
|
||||
20250318,124300,2683432650,57900,57800,57900,57800,145
|
||||
20250318,124200,2675043050,57800,57900,57900,57800,79
|
||||
20250318,124100,2670472050,57900,57700,57900,57700,145
|
||||
20250318,124000,2662080150,57800,57850,57850,57750,130
|
||||
20250318,123900,2654566200,57800,57800,57850,57800,111
|
||||
20250318,123800,2648150350,57800,57600,57900,57600,648
|
||||
20250318,123700,2610718050,57600,57600,57700,57600,123
|
||||
20250318,123600,2603632400,57600,57600,57600,57600,87
|
||||
20250318,123500,2598621200,57600,57600,57650,57600,86
|
||||
20250318,123400,2593667500,57600,57700,57700,57600,133
|
||||
20250318,123300,2585997800,57700,57700,57800,57700,148
|
||||
20250318,123200,2577457550,57700,57700,57700,57700,71
|
||||
20250318,123100,2573360850,57700,57700,57750,57700,73
|
||||
20250318,123000,2569148700,57700,57700,57800,57650,277
|
||||
20250318,122900,2553153950,57700,57700,57700,57700,94
|
||||
20250318,122800,2547730150,57700,57750,57750,57700,36
|
||||
20250318,122700,2545652450,57750,57600,57800,57600,162
|
||||
20250318,122600,2536309100,57600,57700,57700,57600,91
|
||||
20250318,122500,2531061400,57700,57700,57900,57600,47
|
||||
20250318,122400,2528349400,58000,57800,58000,57650,476
|
||||
20250318,122300,2500788750,57850,57800,57850,57800,14
|
||||
20250318,122200,2499979500,57900,57800,58100,57700,463
|
||||
20250318,122100,2473166300,57850,57800,57900,57750,197
|
||||
20250318,122000,2461777650,57800,57900,57900,57800,90
|
||||
20250318,121900,2456566850,57900,57900,57900,57850,78
|
||||
20250318,121800,2452050750,58000,57900,58000,57900,221
|
||||
20250318,121700,2439238450,57900,57800,58100,57700,513
|
||||
20250318,121600,2409509650,57800,57800,57800,57600,1020
|
||||
20250318,121500,2350589100,57800,57900,58000,57800,184
|
||||
20250318,121400,2339944100,58000,57900,58000,57900,60
|
||||
20250318,121300,2336467150,57900,57900,58000,57900,171
|
||||
20250318,121200,2326560450,57900,57900,57900,57900,82
|
||||
20250318,121100,2321812650,57900,58100,58100,57900,202
|
||||
20250318,121000,2310093050,58100,58000,58200,57900,453
|
||||
20250318,120900,2283768450,58000,58000,58100,58000,85
|
||||
20250318,120800,2278838150,58100,57950,58200,57900,580
|
||||
20250318,120700,2245175800,57950,57900,57950,57900,258
|
||||
20250318,120600,2230237550,57900,57900,57900,57900,251
|
||||
20250318,120500,2215704650,57900,58000,58000,57900,1363
|
||||
20250318,120400,2136662950,58000,58000,58050,58000,107
|
||||
20250318,120300,2130456900,58050,58100,58100,58050,180
|
||||
20250318,120200,2119998950,58100,58100,58100,58100,53
|
||||
20250318,120100,2116919650,58100,58100,58150,58100,58
|
||||
20250318,120000,2113549750,58100,58050,58400,58000,746
|
||||
20250318,115900,2070164850,58100,58000,58100,58000,77
|
||||
20250318,115800,2065697900,58100,58200,58200,58000,218
|
||||
20250318,115700,2053038000,58200,58100,58200,58100,80
|
||||
20250318,115600,2048389300,58200,58100,58200,58100,68
|
||||
20250318,115500,2044438200,58100,58100,58200,58100,93
|
||||
20250318,115400,2039034650,58200,58100,58200,58100,71
|
||||
20250318,115300,2034908950,58200,58100,58200,58100,117
|
||||
20250318,115200,2028110550,58150,58100,58200,58100,55
|
||||
20250318,115100,2024914050,58150,58100,58200,58100,70
|
||||
20250318,115000,2020846750,58100,58100,58200,58000,79
|
||||
20250318,114900,2016256350,58200,58200,58200,58100,84
|
||||
20250318,114800,2011375450,58150,58100,58150,58100,38
|
||||
20250318,114700,2009167550,58100,58200,58200,58100,82
|
||||
20250318,114600,2004401750,58200,58200,58250,58100,81
|
||||
20250318,114500,1999689450,58200,58100,58400,58100,321
|
||||
20250318,114400,1981003800,58200,58100,58200,58000,996
|
||||
20250318,114300,1923088150,58100,58100,58100,58100,0
|
||||
20250318,114200,1923088150,58100,58100,58100,58100,0
|
||||
20250318,114100,1923088150,58100,58100,58100,58100,0
|
||||
20250318,114000,1923088150,58100,58100,58100,58100,0
|
||||
20250318,113900,1923088150,58100,58100,58100,58100,0
|
||||
20250318,113800,1923088150,58100,58100,58100,58100,0
|
||||
20250318,113700,1923088150,58100,58100,58100,58100,1
|
||||
20250318,113600,1923030050,58150,58100,58150,58100,102
|
||||
20250318,113500,1917103700,58100,58100,58200,58100,141
|
||||
20250318,113400,1908908700,58200,58100,58200,58100,40
|
||||
20250318,113300,1906582950,58150,58100,58200,58100,99
|
||||
20250318,113200,1900830600,58100,58200,58200,58100,121
|
||||
20250318,113100,1893799400,58200,58200,58200,58100,162
|
||||
20250318,113000,1884374100,58100,58200,58300,58100,368
|
||||
20250318,112900,1862959000,58300,58200,58300,58200,138
|
||||
20250318,112800,1854925050,58200,58100,58200,58100,210
|
||||
20250318,112700,1842709100,58100,58100,58200,58100,158
|
||||
20250318,112600,1833529050,58150,58100,58200,58100,32
|
||||
20250318,112500,1831668350,58100,58100,58200,58000,1278
|
||||
20250318,112400,1757428550,58200,58200,58300,58100,123
|
||||
20250318,112300,1750278350,58200,58100,58300,58100,526
|
||||
20250318,112200,1719666450,58100,58300,58300,58100,346
|
||||
20250318,112100,1699553650,58300,58300,58300,58200,67
|
||||
20250318,112000,1695653750,58200,58200,58300,58200,79
|
||||
20250318,111900,1691055250,58200,58200,58300,58200,87
|
||||
20250318,111800,1685991650,58200,58200,58300,58200,80
|
||||
20250318,111700,1681335250,58300,58300,58400,58200,460
|
||||
20250318,111600,1654539700,58300,58350,58400,58300,125
|
||||
20250318,111500,1647251850,58400,58450,58500,58300,448
|
||||
20250318,111400,1621090450,58400,58400,58500,58400,173
|
||||
20250318,111300,1610986750,58400,58400,58500,58400,45
|
||||
20250318,111200,1608357950,58500,58500,58500,58400,66
|
||||
20250318,111100,1604502950,58400,58400,58500,58400,124
|
||||
20250318,111000,1597261150,58400,58400,58500,58400,60
|
||||
20250318,110900,1593755600,58400,58500,58500,58400,112
|
||||
20250318,110800,1587214050,58400,58450,58500,58400,103
|
||||
20250318,110700,1581193400,58400,58400,58500,58400,240
|
||||
20250318,110600,1567176950,58400,58400,58500,58400,161
|
||||
20250318,110500,1557773350,58500,58400,58500,58400,54
|
||||
20250318,110400,1554615850,58400,58400,58500,58400,259
|
||||
20250318,110300,1539489750,58500,58500,58500,58400,91
|
||||
20250318,110200,1534173050,58600,58400,58600,58300,125
|
||||
20250318,110100,1526869050,58350,58600,58600,58200,3826
|
||||
20250318,110000,1302975300,58600,58650,58700,58600,82
|
||||
20250318,105900,1298169700,58600,58600,58700,58600,44
|
||||
20250318,105800,1295591000,58600,58700,58800,58600,193
|
||||
20250318,105700,1284262400,58800,58700,58800,58700,34
|
||||
20250318,105600,1282266400,58800,58600,58800,58600,416
|
||||
20250318,105500,1257856050,58700,58700,58750,58600,327
|
||||
20250318,105400,1238661450,58700,58800,58800,58700,88
|
||||
20250318,105300,1233489750,58700,58650,58800,58650,604
|
||||
20250318,105200,1198011550,58650,58600,58700,58550,314
|
||||
20250318,105100,1179597800,58550,58750,58800,58500,2142
|
||||
20250318,105000,1053994500,58700,58700,58800,58700,60
|
||||
20250318,104900,1050471550,58700,58700,58800,58700,55
|
||||
20250318,104800,1047242750,58800,58750,58900,58700,372
|
||||
20250318,104700,1025375350,58700,58800,58900,58700,304
|
||||
20250318,104600,1007501150,58900,58800,58900,58700,979
|
||||
20250318,104500,949936550,58800,58850,58850,58800,103
|
||||
20250318,104400,943880000,58800,58850,58900,58800,28
|
||||
20250318,104300,942232600,58800,58800,58900,58800,118
|
||||
20250318,104200,935294000,58800,59000,59100,58800,1008
|
||||
20250318,104100,875836600,59050,59100,59100,59000,36
|
||||
20250318,104000,873710750,59050,59100,59100,59000,18
|
||||
20250318,103900,872648450,59000,59000,59100,59000,72
|
||||
20250318,103800,868399650,59100,59000,59100,59000,32
|
||||
20250318,103700,866510950,59100,59000,59100,59000,26
|
||||
20250318,103600,864975650,59100,59050,59100,59000,42
|
||||
20250318,103500,862495550,59000,59100,59100,59000,42
|
||||
20250318,103400,860017100,59100,59000,59100,59000,50
|
||||
20250318,103300,857065600,59100,59000,59100,59000,35
|
||||
20250318,103200,855000100,59000,59050,59100,59000,50
|
||||
20250318,103100,852049700,59100,59000,59100,59000,34
|
||||
20250318,103000,850042650,59100,59100,59200,59000,77
|
||||
20250318,102900,845492250,59200,59000,59200,59000,352
|
||||
20250318,102800,824673550,59100,59100,59100,59000,40
|
||||
20250318,102700,822309850,59000,59100,59100,59000,131
|
||||
20250318,102600,814571850,59000,58950,59100,58900,311
|
||||
20250318,102500,796219750,58900,58950,59000,58900,44
|
||||
20250318,102400,793627250,58900,58900,59000,58900,58
|
||||
20250318,102300,790209650,58900,58950,59000,58900,70
|
||||
20250318,102200,786086250,58900,58900,59000,58800,61
|
||||
20250318,102100,782492750,58900,58800,58900,58800,63
|
||||
20250318,102000,778785850,58900,58800,58900,58800,48
|
||||
20250318,101900,775961050,58900,59000,59000,58800,85
|
||||
20250318,101800,770954750,59000,59100,59100,58900,51
|
||||
20250318,101700,767947350,58900,58900,59100,58800,362
|
||||
20250318,101600,746620350,58900,58850,58900,58800,302
|
||||
20250318,101500,728860450,58800,58800,58900,58800,42
|
||||
20250318,101400,726390600,58800,58800,58900,58800,89
|
||||
20250318,101300,721156600,58800,58800,58900,58800,32
|
||||
20250318,101200,719273100,58800,58750,58900,58700,265
|
||||
20250318,101100,703695150,58700,58700,58800,58700,192
|
||||
20250318,101000,692417400,58800,58700,58800,58700,40
|
||||
20250318,100900,690069100,58700,58700,58800,58700,267
|
||||
20250318,100800,674390200,58700,58900,58900,58700,1567
|
||||
20250318,100700,582187100,58900,59100,59100,58900,368
|
||||
20250318,100600,560482700,59100,59050,59100,59000,268
|
||||
20250318,100500,544669400,59000,59000,59100,59000,55
|
||||
20250318,100400,541423600,59000,59100,59100,59000,43
|
||||
20250318,100300,538885900,59000,59000,59050,59000,84
|
||||
20250318,100200,533929800,59000,59050,59100,59000,46
|
||||
20250318,100100,531214450,59000,59050,59100,59000,22
|
||||
20250318,100000,529915800,59000,59050,59100,59000,60
|
||||
20250318,095900,526374900,59000,59000,59100,59000,68
|
||||
20250318,095800,522361950,59000,59000,59100,59000,41
|
||||
20250318,095700,519941000,59000,59000,59100,59000,29
|
||||
20250318,095600,518229700,59000,59100,59100,59000,37
|
||||
20250318,095500,516043100,59100,59050,59100,59050,438
|
||||
20250318,095400,490157600,59000,59000,59000,59000,42
|
||||
20250318,095300,487679600,59000,59000,59050,59000,30
|
||||
20250318,095200,485909450,59050,59000,59050,59000,25
|
||||
20250318,095100,484434400,59000,59100,59100,59000,418
|
||||
20250318,095000,459738400,59200,59100,59200,59100,33
|
||||
20250318,094900,457786100,59100,59100,59100,59100,4
|
||||
20250318,094800,457549700,59100,59200,59200,59100,90
|
||||
20250318,094700,452224200,59200,59200,59200,59200,6
|
||||
20250318,094600,451869000,59200,59300,59300,59200,21
|
||||
20250318,094500,450623900,59200,59100,59200,59100,350
|
||||
20250318,094400,429907750,59100,59100,59100,59100,26
|
||||
20250318,094300,428371150,59100,59100,59150,59100,8
|
||||
20250318,094200,427898300,59100,59100,59200,59100,50
|
||||
20250318,094100,424942900,59100,59100,59100,59100,0
|
||||
20250318,094000,424942900,59100,59100,59100,59100,16
|
||||
20250318,093900,423997300,59200,59000,59200,59000,213
|
||||
20250318,093800,411417500,59000,59100,59100,59000,228
|
||||
20250318,093700,397943900,59200,59100,59200,59100,70
|
||||
20250318,093600,393805500,59100,59100,59100,59100,18
|
||||
20250318,093500,392741700,59100,59200,59200,59100,43
|
||||
20250318,093400,390198900,59200,59300,59300,59100,551
|
||||
20250318,093300,357582100,59300,59200,59300,59200,128
|
||||
20250318,093200,350004300,59200,59200,59200,59200,40
|
||||
20250318,093100,347636300,59300,59200,59300,59200,63
|
||||
20250318,093000,343903900,59200,59200,59300,59200,94
|
||||
20250318,092900,338338900,59200,59200,59200,59200,13
|
||||
20250318,092800,337569300,59300,59200,59300,59100,88
|
||||
20250318,092700,332358800,59200,59200,59300,59200,66
|
||||
20250318,092600,328448600,59200,59300,59400,59200,89
|
||||
20250318,092500,323169500,59200,59400,59400,59200,108
|
||||
20250318,092400,316754700,59400,58900,59500,58900,301
|
||||
20250318,092300,298944500,58900,59000,59150,58900,302
|
||||
20250318,092200,281110550,59000,58800,59100,58800,416
|
||||
20250318,092100,256617150,58700,58600,58700,58600,311
|
||||
20250318,092000,238365050,58600,58700,58800,58600,605
|
||||
20250318,091900,202852350,58800,58700,58800,58700,184
|
||||
20250318,091800,192033350,58700,58700,58800,58700,212
|
||||
20250318,091700,179575250,58800,58800,58800,58700,68
|
||||
20250318,091600,175582050,58800,58900,58900,58700,368
|
||||
20250318,091500,153934150,59000,58900,59000,58900,242
|
||||
20250318,091400,139678900,59000,59000,59100,59000,82
|
||||
20250318,091300,134840800,59000,59300,59300,59000,459
|
||||
20250318,091200,107698100,59200,59400,59400,59200,14
|
||||
20250318,091100,106869000,59200,59400,59400,59200,204
|
||||
20250318,091000,94768900,59500,59600,59600,59300,36
|
||||
20250318,090900,92632800,59600,59400,59600,59200,85
|
||||
20250318,090800,87579700,59400,59800,59800,59400,171
|
||||
20250318,090700,77365600,60200,60200,60200,60200,42
|
||||
20250318,090600,74837200,59800,60100,60100,59800,36
|
||||
20250318,090500,72676600,59900,60000,60000,59900,169
|
||||
20250318,090400,62547600,60100,60200,60300,60100,237
|
||||
20250318,090300,48283400,60300,60500,60500,60300,181
|
||||
20250318,090200,37353700,60500,60600,60600,60500,91
|
||||
20250318,090100,31847300,60800,60600,60800,60600,196
|
||||
20250318,090000,19941300,60800,60800,60800,60200,329
|
||||
|
Reference in New Issue
Block a user