Update 2025-03-13 3595 candle_min
This commit is contained in:
638
051910/min/candle-20250313.csv
Normal file
638
051910/min/candle-20250313.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,193600,75758842250,242500,242500,242500,242500,101165
|
||||
20250313,193500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,193400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,193300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,193200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,193100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,193000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,192900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,192800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,192700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,192600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,192500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,192400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,192300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,192200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,192100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,192000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,191900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,191800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,191700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,191600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,191500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,191400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,191300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,191200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,191100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,191000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,190900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,190800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,190700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,190600,75758842250,242500,242500,242500,242500,101165
|
||||
20250313,190500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,190400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,190300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,190200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,190100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,190000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,185900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,185800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,185700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,185600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,185500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,185400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,185300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,185200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,185100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,185000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,184900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,184800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,184700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,184600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,184500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,184400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,184300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,184200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,184100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,184000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,183900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,183800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,183700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,183600,75758842250,242500,242500,242500,242500,101165
|
||||
20250313,183500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,183400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,183300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,183200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,183100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,183000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,182900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,182800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,182700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,182600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,182500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,182400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,182300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,182200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,182100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,182000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,181900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,181800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,181700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,181600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,181500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,181400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,181300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,181200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,181100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,181000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,180900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,180800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,180700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,180600,75758842250,242500,242500,242500,242500,101165
|
||||
20250313,180500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,180400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,180300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,180200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,180100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,180000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,175900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,175800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,175700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,175600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,175500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,175400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,175300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,175200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,175100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,175000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,174900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,174800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,174700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,174600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,174500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,174400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,174300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,174200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,174100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,174000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,173900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,173800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,173700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,173600,75758842250,242500,242500,242500,242500,101165
|
||||
20250313,173500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,173400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,173300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,173200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,173100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,173000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,172900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,172800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,172700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,172600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,172500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,172400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,172300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,172200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,172100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,172000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,171900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,171800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,171700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,171600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,171500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,171400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,171300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,171200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,171100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,171000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,170900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,170800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,170700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,170600,75758842250,242500,242500,242500,242500,101165
|
||||
20250313,170500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,170400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,170300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,170200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,170100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,170000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,165900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,165800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,165700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,165600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,165500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,165400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,165300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,165200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,165100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,165000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,164900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,164800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,164700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,164600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,164500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,164400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,164300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,164200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,164100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,164000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,163900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,163800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,163700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,163600,75758842250,242500,242500,242500,242500,101165
|
||||
20250313,163500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,163400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,163300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,163200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,163100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,163000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,162900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,162800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,162700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,162600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,162500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,162400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,162300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,162200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,162100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,162000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,161900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,161800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,161700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,161600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,161500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,161400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,161300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,161200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,161100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,161000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,160900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,160800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,160700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,160600,75758842250,242500,242500,242500,242500,101165
|
||||
20250313,160500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,160400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,160300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,160200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,160100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,160000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,155900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,155800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,155700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,155600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,155500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,155400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,155300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,155200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,155100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,155000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,154900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,154800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,154700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,154600,75758842250,242500,242500,242500,242500,0
|
||||
20250313,154500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,154400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,154300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,154200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,154100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,154000,75758842250,242500,242500,242500,242500,0
|
||||
20250313,153900,75758842250,242500,242500,242500,242500,0
|
||||
20250313,153800,75758842250,242500,242500,242500,242500,0
|
||||
20250313,153700,75758842250,242500,242500,242500,242500,0
|
||||
20250313,153600,75758842250,242500,242500,242500,242500,101165
|
||||
20250313,153500,75758842250,242500,242500,242500,242500,0
|
||||
20250313,153400,75758842250,242500,242500,242500,242500,0
|
||||
20250313,153300,75758842250,242500,242500,242500,242500,0
|
||||
20250313,153200,75758842250,242500,242500,242500,242500,0
|
||||
20250313,153100,75758842250,242500,242500,242500,242500,0
|
||||
20250313,153000,75758842250,242500,242500,242500,242500,101165
|
||||
20250313,152900,51226329750,244250,244250,244250,244250,0
|
||||
20250313,152800,51226329750,244250,244250,244250,244250,0
|
||||
20250313,152700,51226329750,244250,244250,244250,244250,0
|
||||
20250313,152600,51226329750,244250,244250,244250,244250,0
|
||||
20250313,152500,51226329750,244250,244250,244250,244250,0
|
||||
20250313,152400,51226329750,244250,244250,244250,244250,0
|
||||
20250313,152300,51226329750,244250,244250,244250,244250,0
|
||||
20250313,152200,51226329750,244250,244250,244250,244250,0
|
||||
20250313,152100,51226329750,244250,244250,244250,244250,0
|
||||
20250313,152000,51226329750,244250,244250,244250,244250,0
|
||||
20250313,151900,51226329750,244250,244000,244250,244000,900
|
||||
20250313,151800,51006716500,244000,244250,244500,244000,880
|
||||
20250313,151700,50791916750,244500,244000,244500,244000,693
|
||||
20250313,151600,50622706250,244000,244000,244500,244000,632
|
||||
20250313,151500,50468478000,244500,244000,244500,243500,1216
|
||||
20250313,151400,50171877500,244000,243500,244500,243500,693
|
||||
20250313,151300,50002955250,244000,244000,244500,243500,1019
|
||||
20250313,151200,49754558750,244000,243500,244500,243250,1488
|
||||
20250313,151100,49391812250,243500,243500,244000,243500,959
|
||||
20250313,151000,49158163750,243500,244250,244500,243500,1276
|
||||
20250313,150900,48847157250,244000,244500,244500,243750,2863
|
||||
20250313,150800,48148595750,244500,244000,244500,244000,1030
|
||||
20250313,150700,47897180250,244000,244500,244500,244000,1279
|
||||
20250313,150600,47584862000,244000,244500,244500,244000,467
|
||||
20250313,150500,47470864250,244500,244500,245000,244000,953
|
||||
20250313,150400,47237852750,244500,244500,245000,244500,1095
|
||||
20250313,150300,46970022750,244500,244500,245000,244500,277
|
||||
20250313,150200,46902271250,244500,244500,245000,244500,662
|
||||
20250313,150100,46740205750,245000,245500,245500,244500,723
|
||||
20250313,150000,46563148250,245000,245500,245500,244500,929
|
||||
20250313,145900,46335545250,245000,245000,245500,245000,1012
|
||||
20250313,145800,46087445750,245000,245500,245500,245000,445
|
||||
20250313,145700,45978345750,245500,245000,245500,245000,503
|
||||
20250313,145600,45855016750,245500,245500,245500,245000,331
|
||||
20250313,145500,45773876750,245000,245000,245500,245000,319
|
||||
20250313,145400,45695699500,245000,245500,245500,244500,789
|
||||
20250313,145300,45502383250,245000,244500,245500,244500,1518
|
||||
20250313,145200,45130638250,245000,244500,245000,244500,528
|
||||
20250313,145100,45001429250,244500,245000,245000,244500,312
|
||||
20250313,145000,44925093250,245000,245000,245000,244500,389
|
||||
20250313,144900,44829938250,245000,244500,245000,244500,367
|
||||
20250313,144800,44740172750,245000,244500,245000,244500,368
|
||||
20250313,144700,44650161750,244500,244500,245000,244500,425
|
||||
20250313,144600,44546218750,244750,245000,245000,244500,261
|
||||
20250313,144500,44482373500,244500,245000,245000,244500,499
|
||||
20250313,144400,44360338000,244500,245000,245000,244500,297
|
||||
20250313,144300,44287653500,245000,245000,245500,244500,887
|
||||
20250313,144200,44070390000,245000,245000,245500,245000,369
|
||||
20250313,144100,43979945000,245000,245500,245500,245000,942
|
||||
20250313,144000,43749131500,245500,245500,245500,245000,172
|
||||
20250313,143900,43706939000,245000,245500,246000,245000,511
|
||||
20250313,143800,43581464500,246000,245500,246000,245500,175
|
||||
20250313,143700,43538492500,246000,245500,246000,245000,947
|
||||
20250313,143600,43306011000,245000,245000,245500,245000,469
|
||||
20250313,143500,43191017000,245500,245500,245500,245000,82
|
||||
20250313,143400,43170904500,245000,245500,245500,245000,156
|
||||
20250313,143300,43132622500,245500,245000,245500,245000,164
|
||||
20250313,143200,43092391500,245500,246000,246000,245500,689
|
||||
20250313,143100,42923221500,246000,246000,246000,245500,184
|
||||
20250313,143000,42877999000,246000,246000,246000,245500,176
|
||||
20250313,142900,42834744500,246000,245500,246000,245500,94
|
||||
20250313,142800,42811651000,246000,245500,246000,245000,711
|
||||
20250313,142700,42637110250,245500,245000,245500,245000,123
|
||||
20250313,142600,42606955500,245000,245000,245500,245000,252
|
||||
20250313,142500,42545199750,245500,245250,245500,245000,147
|
||||
20250313,142400,42509157500,245500,245500,245500,245000,155
|
||||
20250313,142300,42471158000,245500,245500,245500,245000,232
|
||||
20250313,142200,42414300000,245000,245000,245500,245000,157
|
||||
20250313,142100,42375801500,245000,245250,245500,245000,283
|
||||
20250313,142000,42306426000,245250,245500,246000,245000,889
|
||||
20250313,141900,42088277250,245500,245500,246000,245500,87
|
||||
20250313,141800,42066903750,245500,246000,246000,245500,75
|
||||
20250313,141700,42048475750,245500,246000,246000,245500,73
|
||||
20250313,141600,42030538750,246000,245500,246000,245500,64
|
||||
20250313,141500,42014817750,245750,246000,246250,245500,102
|
||||
20250313,141400,41989740000,246500,246500,246500,246000,93
|
||||
20250313,141300,41966847500,246000,245750,246500,245500,1524
|
||||
20250313,141200,41591878500,245500,245500,245750,245500,86
|
||||
20250313,141100,41570763000,245750,245000,246000,245000,974
|
||||
20250313,141000,41331690500,245000,245500,245500,245000,360
|
||||
20250313,140900,41243364500,245500,245500,246000,245000,2260
|
||||
20250313,140800,40688565000,246000,245500,246000,245500,233
|
||||
20250313,140700,40631320000,245500,246000,246000,245500,842
|
||||
20250313,140600,40424560000,246000,245500,246000,245500,404
|
||||
20250313,140500,40325210500,246000,246500,246500,245500,1551
|
||||
20250313,140400,39943721500,246000,246500,246500,246000,285
|
||||
20250313,140300,39873581000,246000,247000,247000,246000,808
|
||||
20250313,140200,39674448750,247000,247000,247000,246500,170
|
||||
20250313,140100,39632482250,246500,246500,247000,246500,111
|
||||
20250313,140000,39605106750,246500,247000,247000,246500,63
|
||||
20250313,135900,39589559250,246500,247000,247000,246500,118
|
||||
20250313,135800,39560459250,246500,246500,247000,246500,110
|
||||
20250313,135700,39533312250,246500,247000,247000,246500,133
|
||||
20250313,135600,39500471750,246500,247000,247500,246500,104
|
||||
20250313,135500,39474810250,247000,247000,247000,246500,121
|
||||
20250313,135400,39444939250,246500,247500,247500,246500,109
|
||||
20250313,135300,39418042750,246500,246500,247000,246500,168
|
||||
20250313,135200,39376578750,246500,247000,247500,246500,415
|
||||
20250313,135100,39274073750,247000,247000,247500,247000,115
|
||||
20250313,135000,39245645000,247500,247500,247500,247000,81
|
||||
20250313,134900,39225621000,247500,247000,247500,247000,100
|
||||
20250313,134800,39200898000,247500,247500,247500,247000,95
|
||||
20250313,134700,39177413500,247500,247000,247500,247000,63
|
||||
20250313,134600,39161847500,247000,247000,247500,246500,369
|
||||
20250313,134500,39070734000,246500,246500,247000,246500,64
|
||||
20250313,134400,39054948000,247000,246500,247000,246500,220
|
||||
20250313,134300,39000654000,247000,247000,247000,246500,197
|
||||
20250313,134200,38952064000,247000,246500,247000,246500,112
|
||||
20250313,134100,38924441500,247000,246500,247000,246500,231
|
||||
20250313,134000,38867457000,247000,246500,247000,246500,279
|
||||
20250313,133900,38798587500,247000,246500,247000,246500,88
|
||||
20250313,133800,38776885000,247000,246750,247000,246500,146
|
||||
20250313,133700,38740879000,246500,247500,247500,246500,196
|
||||
20250313,133600,38692480500,247500,247000,247500,247000,47
|
||||
20250313,133500,38680865500,247500,247500,247500,247000,175
|
||||
20250313,133400,38637623500,247500,247000,247500,246500,1074
|
||||
20250313,133300,38372464000,247000,246500,247000,246500,247
|
||||
20250313,133200,38311566000,246500,247000,247500,246500,409
|
||||
20250313,133100,38210545000,247000,247000,247500,247000,127
|
||||
20250313,133000,38179160750,247000,247000,247500,247000,1357
|
||||
20250313,132900,37843975250,247500,247500,247500,247000,119
|
||||
20250313,132800,37814569750,247500,247000,247500,247000,167
|
||||
20250313,132700,37773308750,247000,247500,247500,247000,123
|
||||
20250313,132600,37742887250,247500,247500,247500,247000,147
|
||||
20250313,132500,37706525750,247000,247000,247500,247000,54
|
||||
20250313,132400,37693181250,247500,247500,247500,247000,58
|
||||
20250313,132300,37678831750,247500,247000,247500,247000,88
|
||||
20250313,132200,37657082750,247500,247000,247500,247000,80
|
||||
20250313,132100,37637298250,247000,247000,247500,247000,52
|
||||
20250313,132000,37624443250,247000,247500,247500,247000,72
|
||||
20250313,131900,37606641750,247000,247000,247500,247000,89
|
||||
20250313,131800,37584650250,247500,247000,247500,247000,850
|
||||
20250313,131700,37374290250,247500,247500,247500,247000,672
|
||||
20250313,131600,37207986250,247500,247500,247500,247000,721
|
||||
20250313,131500,37029553750,247500,247500,247500,247000,69
|
||||
20250313,131400,37012496250,247000,247500,247500,247000,115
|
||||
20250313,131300,36984059750,247000,246500,247500,246500,1127
|
||||
20250313,131200,36706023250,246500,246500,247000,246500,107
|
||||
20250313,131100,36679642750,246500,246500,247000,246500,169
|
||||
20250313,131000,36637972250,246500,247000,247000,246500,147
|
||||
20250313,130900,36601731250,246500,247000,247000,246500,83
|
||||
20250313,130800,36581253250,246500,246500,247000,246500,54
|
||||
20250313,130700,36567938250,247000,246000,247000,246000,615
|
||||
20250313,130600,36416344250,246000,246500,246500,246000,150
|
||||
20250313,130500,36379426250,246000,246500,246500,246000,158
|
||||
20250313,130400,36340545500,246500,246000,246500,246000,325
|
||||
20250313,130300,36260576500,246000,246250,246500,246000,163
|
||||
20250313,130200,36220444500,246000,246000,246500,246000,99
|
||||
20250313,130100,36196058000,246000,247000,247500,246000,3356
|
||||
20250313,130000,35367863500,247500,247500,247500,247000,354
|
||||
20250313,125900,35280368250,247000,247000,247500,247000,149
|
||||
20250313,125800,35243513250,247500,247000,248000,247000,684
|
||||
20250313,125700,35074063000,247000,247500,247500,247000,77
|
||||
20250313,125600,35055035500,247000,247000,247500,247000,154
|
||||
20250313,125500,35016941000,247000,248000,248000,247000,300
|
||||
20250313,125400,34942724000,247500,248000,248000,247500,68
|
||||
20250313,125300,34925892000,248000,247250,248000,247250,288
|
||||
20250313,125200,34854602250,247000,247500,247500,247000,155
|
||||
20250313,125100,34816257250,247000,247500,247500,247000,121
|
||||
20250313,125000,34786353500,247000,247500,247500,247000,166
|
||||
20250313,124900,34745278500,247000,247500,248000,247000,372
|
||||
20250313,124800,34653211000,247500,247500,248000,247500,102
|
||||
20250313,124700,34627957000,247500,248000,248000,247000,1187
|
||||
20250313,124600,34334239000,247500,248000,248000,247500,1042
|
||||
20250313,124500,34076240500,248000,247500,248000,247500,89
|
||||
20250313,124400,34054199000,247500,247500,248000,247500,301
|
||||
20250313,124300,33979584500,247500,248500,248500,247500,135
|
||||
20250313,124200,33946158500,247500,248000,248500,247500,292
|
||||
20250313,124100,33873734000,248000,248000,248500,248000,362
|
||||
20250313,124000,33783952000,248500,248000,248500,248000,552
|
||||
20250313,123900,33646992500,248000,248500,249000,248000,183
|
||||
20250313,123800,33601523500,249000,249000,249000,248500,119
|
||||
20250313,123700,33571938000,248500,248500,249000,248500,206
|
||||
20250313,123600,33520744000,248500,248500,249000,248500,89
|
||||
20250313,123500,33498596000,249000,248500,249000,248500,192
|
||||
20250313,123400,33450874500,248500,248500,249000,248500,33
|
||||
20250313,123300,33442672500,249000,248500,249000,248500,102
|
||||
20250313,123200,33417300500,248500,248500,249000,248500,59
|
||||
20250313,123100,33402637000,248500,248500,249000,248000,314
|
||||
20250313,123000,33324598000,248500,248500,249000,248500,80
|
||||
20250313,122900,33304712500,248500,248000,248500,248000,412
|
||||
20250313,122800,33202347000,248500,248000,248500,248000,259
|
||||
20250313,122700,33138104000,248500,248000,248500,248000,70
|
||||
20250313,122600,33120729000,248500,248000,248500,248000,745
|
||||
20250313,122500,32935679000,248500,248500,248500,248000,84
|
||||
20250313,122400,32914832500,248500,248000,248500,248000,57
|
||||
20250313,122300,32900683500,248000,248000,248500,248000,141
|
||||
20250313,122200,32865708000,248000,249000,249000,248000,455
|
||||
20250313,122100,32752790500,248500,248500,249000,248500,60
|
||||
20250313,122000,32737877000,249000,248500,249000,248500,405
|
||||
20250313,121900,32637146500,248500,248500,249000,248500,154
|
||||
20250313,121800,32598825000,248500,249000,249000,248500,54
|
||||
20250313,121700,32585394000,249000,248000,249000,247500,885
|
||||
20250313,121600,32365432000,248000,248000,248500,248000,94
|
||||
20250313,121500,32342114500,248000,248000,248500,248000,77
|
||||
20250313,121400,32322995000,248000,248000,248500,248000,213
|
||||
20250313,121300,32270170000,248500,248000,248500,248000,320
|
||||
20250313,121200,32190796500,248000,248000,248500,248000,112
|
||||
20250313,121100,32163019000,248000,248500,248500,248000,116
|
||||
20250313,121000,32134237000,248000,248000,248500,247500,211
|
||||
20250313,120900,32081905500,247500,248000,248000,247000,551
|
||||
20250313,120800,31945410500,247500,247500,248000,247500,687
|
||||
20250313,120700,31775370500,247500,248000,248250,247500,642
|
||||
20250313,120600,31616289000,248250,248500,248500,248000,168
|
||||
20250313,120500,31574617500,248500,248500,248500,248000,104
|
||||
20250313,120400,31548815000,248000,248000,248500,248000,119
|
||||
20250313,120300,31519292000,248500,248500,249000,248500,1160
|
||||
20250313,120200,31231015000,249000,249000,249500,248500,490
|
||||
20250313,120100,31109034500,249500,249500,249500,249000,612
|
||||
20250313,120000,30956375500,249000,249500,249500,249000,164
|
||||
20250313,115900,30915523000,249000,249500,250000,249000,290
|
||||
20250313,115800,30843188000,250000,249000,250000,249000,145
|
||||
20250313,115700,30807022500,249000,249500,249500,249000,287
|
||||
20250313,115600,30735456000,249500,249000,249500,249000,188
|
||||
20250313,115500,30688558500,249500,249500,249500,249000,296
|
||||
20250313,115400,30614729000,249500,249000,249500,249000,272
|
||||
20250313,115300,30546901500,249500,249000,249500,249000,171
|
||||
20250313,115200,30504295000,249000,250000,250000,249000,441
|
||||
20250313,115100,30394260500,250000,249500,250000,249500,219
|
||||
20250313,115000,30339605500,249500,249000,250000,249000,314
|
||||
20250313,114900,30261211500,249500,249500,249500,249000,468
|
||||
20250313,114800,30144497750,249000,249500,249500,249000,121
|
||||
20250313,114700,30114326750,249500,249500,249500,249000,247
|
||||
20250313,114600,30052720250,249500,249500,249500,249000,227
|
||||
20250313,114500,29996142750,249000,249500,249500,249000,631
|
||||
20250313,114400,29838833750,249500,249500,249500,249000,41
|
||||
20250313,114300,29828610750,249500,249500,250000,249000,338
|
||||
20250313,114200,29744338750,249500,249500,250000,249000,196
|
||||
20250313,114100,29695414750,249500,249000,249500,249000,129
|
||||
20250313,114000,29663249250,249500,249000,250000,249000,141
|
||||
20250313,113900,29628083250,249000,249000,249500,249000,71
|
||||
20250313,113800,29610388500,249500,249500,250000,249000,232
|
||||
20250313,113700,29552501000,250000,249500,250000,249000,236
|
||||
20250313,113600,29493626250,249500,249500,249500,249000,378
|
||||
20250313,113500,29399357750,249500,249500,249500,249000,343
|
||||
20250313,113400,29313791750,249000,249000,249500,249000,353
|
||||
20250313,113300,29225774250,249500,249000,249500,249000,299
|
||||
20250313,113200,29151229000,249500,249000,249500,249000,85
|
||||
20250313,113100,29130055500,249000,249500,250000,249000,235
|
||||
20250313,113000,29071427000,249500,249500,250500,249500,395
|
||||
20250313,112900,28972725500,249500,249500,250000,249500,143
|
||||
20250313,112800,28936989000,250000,250000,250000,249500,257
|
||||
20250313,112700,28872767500,250000,250000,250000,249500,266
|
||||
20250313,112600,28806280500,250000,250000,250000,249500,179
|
||||
20250313,112500,28761547500,249500,249500,250000,249500,251
|
||||
20250313,112400,28698875000,249500,249500,250000,249500,58
|
||||
20250313,112300,28684395000,249500,249500,249500,249000,153
|
||||
20250313,112200,28646225000,249500,249500,250000,249000,225
|
||||
20250313,112100,28590155500,249500,249000,250000,249000,408
|
||||
20250313,112000,28488358250,249500,249500,249500,249000,247
|
||||
20250313,111900,28426751250,249500,249500,249500,249000,138
|
||||
20250313,111800,28392335750,249500,249500,249500,249000,119
|
||||
20250313,111700,28362658250,249000,249000,249500,249000,63
|
||||
20250313,111600,28346959250,249500,249000,249500,249000,105
|
||||
20250313,111500,28320786250,250000,250000,250000,249000,116
|
||||
20250313,111400,28291847250,250000,250000,250000,249000,121
|
||||
20250313,111300,28261655250,249500,249000,249500,249000,688
|
||||
20250313,111200,28090042750,249500,249000,249500,249000,209
|
||||
20250313,111100,28037921750,249500,249500,250000,249000,622
|
||||
20250313,111000,27882744250,249500,250000,250000,249000,945
|
||||
20250313,110900,27646966750,250000,250000,250500,249500,190
|
||||
20250313,110800,27599470250,250000,250000,250000,249500,525
|
||||
20250313,110700,27468274250,249500,250000,250500,249500,401
|
||||
20250313,110600,27368042750,250000,249500,250000,249500,435
|
||||
20250313,110500,27259323000,249500,249500,250000,249500,202
|
||||
20250313,110400,27208851500,250000,249500,250000,249000,652
|
||||
20250313,110300,27046093000,249000,250000,250000,249000,620
|
||||
20250313,110200,26891309000,250000,250000,251000,249500,2988
|
||||
20250313,110100,26144147500,250500,250500,251000,250000,764
|
||||
20250313,110000,25952723500,250000,250500,250500,250000,715
|
||||
20250313,105900,25773751000,250500,250500,250500,250000,515
|
||||
20250313,105800,25644847000,250000,251000,251000,250000,898
|
||||
20250313,105700,25419984000,250500,251000,251000,250500,330
|
||||
20250313,105600,25337174250,251000,251000,251000,250500,493
|
||||
20250313,105500,25213443750,251000,251500,251500,250500,780
|
||||
20250313,105400,25017699750,251000,251000,251500,250500,2093
|
||||
20250313,105300,24492254500,251000,250500,251000,250000,949
|
||||
20250313,105200,24254416500,250000,250000,250500,250000,580
|
||||
20250313,105100,24109274250,250250,250000,250500,250000,283
|
||||
20250313,105000,24038441250,250000,249500,250500,249500,1166
|
||||
20250313,104900,23746860250,249500,250000,250000,249500,389
|
||||
20250313,104800,23649626250,249500,249500,250000,249500,325
|
||||
20250313,104700,23568424750,249500,249500,249500,249000,572
|
||||
20250313,104600,23425711750,249500,249000,250000,249000,1870
|
||||
20250313,104500,22959022500,249500,249000,249500,248500,1016
|
||||
20250313,104400,22705967250,249000,249000,249000,248500,219
|
||||
20250313,104300,22651454250,249000,248250,249000,248250,860
|
||||
20250313,104200,22437737000,248500,248500,248500,248250,194
|
||||
20250313,104100,22389543250,248250,248000,248500,247500,221
|
||||
20250313,104000,22334722750,248000,247000,248000,247000,631
|
||||
20250313,103900,22178428250,247000,247500,247500,247000,95
|
||||
20250313,103800,22154940250,247500,248000,248000,247000,1413
|
||||
20250313,103700,21805202250,248000,248000,248000,247500,169
|
||||
20250313,103600,21763349750,247500,248000,248500,247500,520
|
||||
20250313,103500,21634364500,248000,248000,248250,247500,774
|
||||
20250313,103400,21442413500,248000,248000,248000,247750,256
|
||||
20250313,103300,21378931000,247750,247500,247750,247250,409
|
||||
20250313,103200,21277702000,247500,247500,247500,247250,186
|
||||
20250313,103100,21231679500,247250,247500,247500,247000,236
|
||||
20250313,103000,21173351750,247000,247000,247500,247000,474
|
||||
20250313,102900,21056082750,247000,247500,247500,247000,100
|
||||
20250313,102800,21031362250,247000,247500,247500,247000,58
|
||||
20250313,102700,21017022750,247500,247500,247500,247000,135
|
||||
20250313,102600,20983644750,247000,247500,247500,247000,124
|
||||
20250313,102500,20952975750,247000,247000,247500,247000,56
|
||||
20250313,102400,20939124250,247500,247500,247500,247000,312
|
||||
20250313,102300,20861937750,247000,247000,247500,247000,63
|
||||
20250313,102200,20846368250,247500,247500,248000,247000,1035
|
||||
20250313,102100,20590213750,248000,247500,248000,247500,502
|
||||
20250313,102000,20465823250,247500,247000,247500,247000,606
|
||||
20250313,101900,20315878750,247000,247000,247500,246500,106
|
||||
20250313,101800,20289681750,247000,246500,247000,246500,304
|
||||
20250313,101700,20214609250,247000,246500,247000,246000,1112
|
||||
20250313,101600,19940510250,246500,246500,246500,246000,179
|
||||
20250313,101500,19896463750,246000,246500,246500,246000,148
|
||||
20250313,101400,19860028250,246500,246000,246500,246000,61
|
||||
20250313,101300,19845006750,246000,247000,247000,246000,760
|
||||
20250313,101200,19657688250,247000,246500,247000,246000,507
|
||||
20250313,101100,19532742250,246500,246250,246500,246000,118
|
||||
20250313,101000,19503677750,246500,246000,246500,246000,249
|
||||
20250313,100900,19442412250,246000,247000,247000,246000,815
|
||||
20250313,100800,19241617750,246500,247000,247000,246500,472
|
||||
20250313,100700,19125251250,247000,246500,247000,246500,109
|
||||
20250313,100600,19098376750,246500,246000,246500,246000,380
|
||||
20250313,100500,19004716000,246500,246000,246500,246000,226
|
||||
20250313,100400,18949050250,246000,246000,246500,246000,154
|
||||
20250313,100300,18911125500,246500,246500,246500,246000,268
|
||||
20250313,100200,18845120000,246500,245500,246500,245500,2104
|
||||
20250313,100100,18327254000,245500,246000,246000,245500,37
|
||||
20250313,100000,18318169500,245500,246000,246000,245000,162
|
||||
20250313,095900,18278396000,245500,245500,246000,245500,126
|
||||
20250313,095800,18247453250,245500,245500,245500,245000,811
|
||||
20250313,095700,18048354750,245000,245000,245500,245000,286
|
||||
20250313,095600,17978210750,245000,245500,246000,245000,1099
|
||||
20250313,095500,17708407250,246000,246000,246000,245500,129
|
||||
20250313,095400,17676677250,246000,246000,246250,245500,543
|
||||
20250313,095300,17543148750,246000,246000,246000,245500,392
|
||||
20250313,095200,17446865000,246000,246000,246000,245500,109
|
||||
20250313,095100,17420066000,246000,246000,246000,245500,210
|
||||
20250313,095000,17368411000,245500,245500,246000,245500,101
|
||||
20250313,094900,17343614000,245500,245000,245500,245000,157
|
||||
20250313,094800,17305077250,245000,246000,246000,245000,729
|
||||
20250313,094700,17126131250,246000,245000,246000,245000,186
|
||||
20250313,094600,17080477250,245000,246000,246000,245000,3191
|
||||
20250313,094500,16296963250,246000,245750,246250,245500,936
|
||||
20250313,094400,16066758750,246000,246000,246000,245500,124
|
||||
20250313,094300,16036296250,246000,246000,246000,245500,228
|
||||
20250313,094200,15980227250,246000,245750,246000,245500,209
|
||||
20250313,094100,15928879000,246000,245750,246000,245500,174
|
||||
20250313,094000,15886120250,246000,245750,246000,245500,660
|
||||
20250313,093900,15724040500,245750,246000,246000,245500,106
|
||||
20250313,093800,15697974750,246000,246250,246500,246000,869
|
||||
20250313,093700,15484183500,246500,246000,246500,246000,96
|
||||
20250313,093600,15460553500,246000,246000,246500,246000,201
|
||||
20250313,093500,15411099000,246000,245500,246000,245500,332
|
||||
20250313,093400,15329461500,245500,244500,246000,244500,2032
|
||||
20250313,093300,14830802500,244500,244500,245000,244500,349
|
||||
20250313,093200,14745349000,244500,245000,245500,244500,1099
|
||||
20250313,093100,14476128500,244500,246000,246000,244500,1772
|
||||
20250313,093000,14041753500,245500,244750,246000,244500,398
|
||||
20250313,092900,13944159500,245000,245000,245500,244500,1121
|
||||
20250313,092800,13669641500,245000,244500,245500,244500,533
|
||||
20250313,092700,13539068000,244500,245500,245500,244500,2084
|
||||
20250313,092600,13028814500,245000,245500,246000,245000,708
|
||||
20250313,092500,12855062250,245500,246000,246000,245500,781
|
||||
20250313,092400,12663262500,246000,246000,246500,245500,1029
|
||||
20250313,092300,12410124250,246000,246000,246500,245500,358
|
||||
20250313,092200,12322094000,245500,245000,246000,245000,405
|
||||
20250313,092100,12222764500,245000,245000,245500,244500,652
|
||||
20250313,092000,12063027750,244500,245500,245500,244500,1008
|
||||
20250313,091900,11816254250,245000,245500,245500,244500,3096
|
||||
20250313,091800,11057421250,245500,245500,246250,245000,568
|
||||
20250313,091700,10917918750,245500,245500,246000,245000,1184
|
||||
20250313,091600,10627190000,245500,245000,246000,245000,1561
|
||||
20250313,091500,10243926750,245500,246000,246000,244000,5848
|
||||
20250313,091400,8811125000,245500,246000,246500,245500,657
|
||||
20250313,091300,8649584500,245500,246250,247000,245500,2392
|
||||
20250313,091200,8060974500,246000,246000,246500,245500,644
|
||||
20250313,091100,7902527250,246000,247000,247500,246000,3756
|
||||
20250313,091000,6976490750,247000,247750,248000,247000,1616
|
||||
20250313,090900,6576562250,247750,248500,248500,247500,2601
|
||||
20250313,090800,5931886750,248500,248250,248500,248000,1299
|
||||
20250313,090700,5609511500,248250,247500,248250,247500,702
|
||||
20250313,090600,5435532000,247500,248500,249000,247500,1803
|
||||
20250313,090500,4988309000,248500,248500,249000,248000,3137
|
||||
20250313,090400,4209490000,249000,250000,250000,248500,2120
|
||||
20250313,090300,3681412000,250000,249000,251000,249000,2005
|
||||
20250313,090200,3180760750,249000,250500,251000,248500,4263
|
||||
20250313,090100,2116740500,250000,252500,252500,250000,3418
|
||||
20250313,090000,1256432000,253000,254000,254000,252500,4954
|
||||
|
Reference in New Issue
Block a user