Update 2025-03-13 3595 candle_min
This commit is contained in:
649
065680/min/candle-20250313.csv
Normal file
649
065680/min/candle-20250313.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,194700,1173176075,29000,29000,29000,29000,337
|
||||
20250313,194600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,194500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,194400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,194300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,194200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,194100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,194000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,193900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,193800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,193700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,193600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,193500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,193400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,193300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,193200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,193100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,193000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,192900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,192800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,192700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,192600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,192500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,192400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,192300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,192200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,192100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,192000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,191900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,191800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,191700,1173176075,29000,29000,29000,29000,337
|
||||
20250313,191600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,191500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,191400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,191300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,191200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,191100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,191000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,190900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,190800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,190700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,190600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,190500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,190400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,190300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,190200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,190100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,190000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,185900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,185800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,185700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,185600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,185500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,185400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,185300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,185200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,185100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,185000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,184900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,184800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,184700,1173176075,29000,29000,29000,29000,337
|
||||
20250313,184600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,184500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,184400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,184300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,184200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,184100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,184000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,183900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,183800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,183700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,183600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,183500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,183400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,183300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,183200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,183100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,183000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,182900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,182800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,182700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,182600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,182500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,182400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,182300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,182200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,182100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,182000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,181900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,181800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,181700,1173176075,29000,29000,29000,29000,337
|
||||
20250313,181600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,181500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,181400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,181300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,181200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,181100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,181000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,180900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,180800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,180700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,180600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,180500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,180400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,180300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,180200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,180100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,180000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,175900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,175800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,175700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,175600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,175500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,175400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,175300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,175200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,175100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,175000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,174900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,174800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,174700,1173176075,29000,29000,29000,29000,337
|
||||
20250313,174600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,174500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,174400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,174300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,174200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,174100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,174000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,173900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,173800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,173700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,173600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,173500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,173400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,173300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,173200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,173100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,173000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,172900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,172800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,172700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,172600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,172500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,172400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,172300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,172200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,172100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,172000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,171900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,171800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,171700,1173176075,29000,29000,29000,29000,337
|
||||
20250313,171600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,171500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,171400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,171300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,171200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,171100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,171000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,170900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,170800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,170700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,170600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,170500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,170400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,170300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,170200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,170100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,170000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,165900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,165800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,165700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,165600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,165500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,165400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,165300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,165200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,165100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,165000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,164900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,164800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,164700,1173176075,29000,29000,29000,29000,337
|
||||
20250313,164600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,164500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,164400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,164300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,164200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,164100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,164000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,163900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,163800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,163700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,163600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,163500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,163400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,163300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,163200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,163100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,163000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,162900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,162800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,162700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,162600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,162500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,162400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,162300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,162200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,162100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,162000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,161900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,161800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,161700,1173176075,29000,29000,29000,29000,337
|
||||
20250313,161600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,161500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,161400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,161300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,161200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,161100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,161000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,160900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,160800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,160700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,160600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,160500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,160400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,160300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,160200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,160100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,160000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,155900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,155800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,155700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,155600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,155500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,155400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,155300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,155200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,155100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,155000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,154900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,154800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,154700,1173176075,29000,29000,29000,29000,337
|
||||
20250313,154600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,154500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,154400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,154300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,154200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,154100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,154000,1173176075,29000,29000,29000,29000,0
|
||||
20250313,153900,1173176075,29000,29000,29000,29000,0
|
||||
20250313,153800,1173176075,29000,29000,29000,29000,0
|
||||
20250313,153700,1173176075,29000,29000,29000,29000,0
|
||||
20250313,153600,1173176075,29000,29000,29000,29000,0
|
||||
20250313,153500,1173176075,29000,29000,29000,29000,0
|
||||
20250313,153400,1173176075,29000,29000,29000,29000,0
|
||||
20250313,153300,1173176075,29000,29000,29000,29000,0
|
||||
20250313,153200,1173176075,29000,29000,29000,29000,0
|
||||
20250313,153100,1173176075,29000,29000,29000,29000,0
|
||||
20250313,153000,1173176075,29000,29000,29000,29000,337
|
||||
20250313,152900,1163403075,28850,28850,28850,28850,0
|
||||
20250313,152800,1163403075,28850,28850,28850,28850,0
|
||||
20250313,152700,1163403075,28850,28850,28850,28850,0
|
||||
20250313,152600,1163403075,28850,28850,28850,28850,0
|
||||
20250313,152500,1163403075,28850,28850,28850,28850,0
|
||||
20250313,152400,1163403075,28850,28850,28850,28850,0
|
||||
20250313,152300,1163403075,28850,28850,28850,28850,0
|
||||
20250313,152200,1163403075,28850,28850,28850,28850,0
|
||||
20250313,152100,1163403075,28850,28850,28850,28850,0
|
||||
20250313,152000,1163403075,28850,28850,28850,28850,0
|
||||
20250313,151900,1163403075,28850,28800,29000,28800,321
|
||||
20250313,151800,1154119625,28800,28800,28800,28800,15
|
||||
20250313,151700,1153687625,28950,28950,28950,28950,300
|
||||
20250313,151600,1145002625,28950,28950,28950,28950,23
|
||||
20250313,151500,1144336775,29000,29000,29000,29000,0
|
||||
20250313,151400,1144336775,29000,29000,29000,29000,2
|
||||
20250313,151300,1144278775,28950,28900,28950,28900,200
|
||||
20250313,151200,1138494125,28750,28800,28850,28750,516
|
||||
20250313,151100,1123626625,28850,28850,28850,28850,0
|
||||
20250313,151000,1123626625,28850,28850,28850,28850,1
|
||||
20250313,150900,1123597775,29000,28950,29000,28950,300
|
||||
20250313,150800,1114907425,28800,28850,28900,28800,500
|
||||
20250313,150700,1100459425,28800,28800,28800,28800,20
|
||||
20250313,150600,1099883425,28800,28800,28800,28800,0
|
||||
20250313,150500,1099883425,28800,28800,28800,28800,41
|
||||
20250313,150400,1098702625,28800,28750,28950,28750,302
|
||||
20250313,150300,1089998225,28750,28750,28750,28750,2
|
||||
20250313,150200,1089940725,28700,28750,28750,28700,218
|
||||
20250313,150100,1083684025,28700,28700,28700,28700,4
|
||||
20250313,150000,1083569225,28850,28850,28850,28750,657
|
||||
20250313,145900,1064614975,28900,28750,28900,28700,297
|
||||
20250313,145800,1056088675,28950,28700,28950,28700,614
|
||||
20250313,145700,1038466375,28800,29000,29000,28750,390
|
||||
20250313,145600,1027198975,29000,29000,29000,29000,3
|
||||
20250313,145500,1027111975,29000,28950,29000,28800,106
|
||||
20250313,145400,1024041275,28950,28800,28950,28800,23
|
||||
20250313,145300,1023376625,28700,28800,28950,28700,464
|
||||
20250313,145200,1010034675,28800,28800,28800,28800,0
|
||||
20250313,145100,1010034675,28800,28800,28800,28800,0
|
||||
20250313,145000,1010034675,28800,28800,28800,28800,0
|
||||
20250313,144900,1010034675,28800,28650,28800,28650,6
|
||||
20250313,144800,1009862475,28800,28800,28800,28800,0
|
||||
20250313,144700,1009862475,28800,28800,28800,28800,0
|
||||
20250313,144600,1009862475,28800,28800,28800,28800,0
|
||||
20250313,144500,1009862475,28800,28600,28800,28600,546
|
||||
20250313,144400,994155175,28700,28650,28700,28600,3
|
||||
20250313,144300,994069225,28600,28600,28600,28600,204
|
||||
20250313,144200,988234825,28800,28800,28800,28800,0
|
||||
20250313,144100,988234825,28800,28800,28800,28800,0
|
||||
20250313,144000,988234825,28800,28700,28800,28650,6
|
||||
20250313,143900,988062475,28800,28700,28800,28700,20
|
||||
20250313,143800,987487975,28700,28700,28800,28700,107
|
||||
20250313,143700,984414525,28700,28700,28700,28700,0
|
||||
20250313,143600,984414525,28700,28700,28700,28700,0
|
||||
20250313,143500,984414525,28700,28700,28700,28700,0
|
||||
20250313,143400,984414525,28700,28700,28700,28700,0
|
||||
20250313,143300,984414525,28700,28700,28700,28700,1
|
||||
20250313,143200,984385825,28550,28550,28550,28550,0
|
||||
20250313,143100,984385825,28550,28550,28550,28550,0
|
||||
20250313,143000,984385825,28550,28550,28550,28550,0
|
||||
20250313,142900,984385825,28550,28550,28550,28550,0
|
||||
20250313,142800,984385825,28550,28550,28550,28550,2
|
||||
20250313,142700,984328725,28550,28550,28550,28550,9
|
||||
20250313,142600,984071775,28750,28750,28750,28750,0
|
||||
20250313,142500,984071775,28750,28750,28750,28750,0
|
||||
20250313,142400,984071775,28750,28550,28750,28550,131
|
||||
20250313,142300,980321675,28550,28500,28550,28500,2
|
||||
20250313,142200,980264625,28550,28550,28550,28550,0
|
||||
20250313,142100,980264625,28550,28550,28550,28550,2
|
||||
20250313,142000,980207525,28550,28500,28550,28450,308
|
||||
20250313,141900,971434725,28650,28650,28650,28650,0
|
||||
20250313,141800,971434725,28650,28650,28650,28650,0
|
||||
20250313,141700,971434725,28650,28650,28650,28650,0
|
||||
20250313,141600,971434725,28650,28650,28650,28650,0
|
||||
20250313,141500,971434725,28650,28650,28650,28650,0
|
||||
20250313,141400,971434725,28650,28650,28650,28650,0
|
||||
20250313,141300,971434725,28650,28650,28650,28650,0
|
||||
20250313,141200,971434725,28650,28650,28650,28650,0
|
||||
20250313,141100,971434725,28650,28650,28650,28650,0
|
||||
20250313,141000,971434725,28650,28650,28650,28650,0
|
||||
20250313,140900,971434725,28650,28650,28650,28650,0
|
||||
20250313,140800,971434725,28650,28600,28650,28600,42
|
||||
20250313,140700,970233475,28600,28600,28600,28600,2
|
||||
20250313,140600,970176275,28500,28500,28500,28500,0
|
||||
20250313,140500,970176275,28500,28550,28550,28500,71
|
||||
20250313,140400,968152475,28750,28750,28750,28750,0
|
||||
20250313,140300,968152475,28750,28750,28750,28750,0
|
||||
20250313,140200,968152475,28750,28750,28750,28750,0
|
||||
20250313,140100,968152475,28750,28750,28750,28750,0
|
||||
20250313,140000,968152475,28750,28550,28750,28550,55
|
||||
20250313,135900,966579725,28550,28550,28550,28550,42
|
||||
20250313,135800,965380625,28500,28500,28500,28500,0
|
||||
20250313,135700,965380625,28500,28500,28500,28500,4
|
||||
20250313,135600,965266625,28500,28500,28500,28500,50
|
||||
20250313,135500,963841625,28400,28400,28400,28400,0
|
||||
20250313,135400,963841625,28400,28450,28450,28400,396
|
||||
20250313,135300,952580225,28450,28450,28450,28450,0
|
||||
20250313,135200,952580225,28450,28450,28450,28450,2
|
||||
20250313,135100,952523325,28350,28350,28350,28350,2
|
||||
20250313,135000,952466625,28500,28500,28500,28500,0
|
||||
20250313,134900,952466625,28500,28500,28500,28500,1
|
||||
20250313,134800,952438125,28400,28400,28400,28400,124
|
||||
20250313,134700,948916525,28550,28550,28550,28550,0
|
||||
20250313,134600,948916525,28550,28550,28550,28550,0
|
||||
20250313,134500,948916525,28550,28550,28550,28550,0
|
||||
20250313,134400,948916525,28550,28550,28550,28550,0
|
||||
20250313,134300,948916525,28550,28550,28550,28550,0
|
||||
20250313,134200,948916525,28550,28550,28550,28550,0
|
||||
20250313,134100,948916525,28550,28550,28550,28550,1
|
||||
20250313,134000,948887975,28450,28450,28450,28450,1
|
||||
20250313,133900,948859525,28750,28550,28750,28500,7
|
||||
20250313,133800,948659525,28550,28550,28550,28550,5
|
||||
20250313,133700,948516775,28550,28550,28550,28550,0
|
||||
20250313,133600,948516775,28550,28550,28550,28550,0
|
||||
20250313,133500,948516775,28550,28550,28550,28550,0
|
||||
20250313,133400,948516775,28550,28550,28550,28550,100
|
||||
20250313,133300,945661775,28400,28400,28400,28400,1
|
||||
20250313,133200,945633375,28550,28550,28550,28550,0
|
||||
20250313,133100,945633375,28550,28400,28550,28400,64
|
||||
20250313,133000,943815275,28400,28400,28400,28400,0
|
||||
20250313,132900,943815275,28400,28400,28400,28400,4
|
||||
20250313,132800,943701675,28450,28550,28550,28450,73
|
||||
20250313,132700,941617675,28500,28500,28500,28500,0
|
||||
20250313,132600,941617675,28500,28500,28500,28500,0
|
||||
20250313,132500,941617675,28500,28400,28500,28400,80
|
||||
20250313,132400,939339025,28400,28400,28400,28400,20
|
||||
20250313,132300,938771025,28350,28350,28350,28350,1
|
||||
20250313,132200,938742675,28400,28500,28500,28400,3
|
||||
20250313,132100,938657325,28500,28500,28500,28500,2
|
||||
20250313,132000,938600325,28550,28450,28550,28450,18
|
||||
20250313,131900,938087775,28350,28450,28450,28350,100
|
||||
20250313,131800,935246375,28450,28450,28450,28450,122
|
||||
20250313,131700,931775475,28400,28400,28400,28400,0
|
||||
20250313,131600,931775475,28400,28400,28400,28400,1
|
||||
20250313,131500,931747075,28400,28350,28400,28350,260
|
||||
20250313,131400,924365575,28250,28450,28450,28250,1631
|
||||
20250313,131300,878264125,28450,28450,28450,28450,0
|
||||
20250313,131200,878264125,28450,28500,28500,28450,20
|
||||
20250313,131100,877694525,28500,28500,28500,28500,30
|
||||
20250313,131000,876839525,28500,28500,28500,28500,0
|
||||
20250313,130900,876839525,28500,28500,28500,28500,40
|
||||
20250313,130800,875699525,28550,28550,28550,28550,99
|
||||
20250313,130700,872873075,28550,28550,28550,28550,2
|
||||
20250313,130600,872815975,28550,28550,28550,28550,0
|
||||
20250313,130500,872815975,28550,28600,28600,28550,306
|
||||
20250313,130400,864078225,28650,28650,28800,28650,323
|
||||
20250313,130300,854809775,28800,28800,28800,28800,1
|
||||
20250313,130200,854780975,28700,28700,28700,28700,0
|
||||
20250313,130100,854780975,28700,28800,28800,28700,530
|
||||
20250313,130000,839543375,29000,29000,29000,29000,0
|
||||
20250313,125900,839543375,29000,29000,29000,29000,1
|
||||
20250313,125800,839514375,28800,28850,28850,28800,316
|
||||
20250313,125700,830413475,29000,29000,29000,29000,0
|
||||
20250313,125600,830413475,29000,29000,29000,29000,0
|
||||
20250313,125500,830413475,29000,29000,29000,29000,0
|
||||
20250313,125400,830413475,29000,29000,29000,29000,0
|
||||
20250313,125300,830413475,29000,28900,29000,28900,2
|
||||
20250313,125200,830355575,28800,29000,29000,28800,21
|
||||
20250313,125100,829747025,29000,29000,29000,29000,0
|
||||
20250313,125000,829747025,29000,29000,29000,29000,0
|
||||
20250313,124900,829747025,29000,28975,29000,28850,356
|
||||
20250313,124800,819468075,29050,29050,29050,29050,0
|
||||
20250313,124700,819468075,29050,29050,29050,29050,0
|
||||
20250313,124600,819468075,29050,29050,29050,29050,1
|
||||
20250313,124500,819439025,29050,29050,29050,29050,0
|
||||
20250313,124400,819439025,29050,29050,29050,29050,2
|
||||
20250313,124300,819380925,29050,29050,29050,29050,0
|
||||
20250313,124200,819380925,29050,29050,29050,29050,0
|
||||
20250313,124100,819380925,29050,28850,29050,28850,26
|
||||
20250313,124000,818629725,28850,29000,29000,28850,483
|
||||
20250313,123900,804690025,29000,29000,29000,29000,0
|
||||
20250313,123800,804690025,29000,29000,29000,29000,0
|
||||
20250313,123700,804690025,29000,29000,29000,29000,0
|
||||
20250313,123600,804690025,29000,28900,29000,28900,93
|
||||
20250313,123500,802002125,29000,29000,29000,29000,0
|
||||
20250313,123400,802002125,29000,29000,29000,29000,1
|
||||
20250313,123300,801973125,29000,29000,29000,29000,0
|
||||
20250313,123200,801973125,29000,28950,29000,28900,1126
|
||||
20250313,123100,769405325,29000,29000,29000,29000,0
|
||||
20250313,123000,769405325,29000,29000,29000,29000,1
|
||||
20250313,122900,769376325,29000,29000,29000,29000,0
|
||||
20250313,122800,769376325,29000,29000,29000,29000,0
|
||||
20250313,122700,769376325,29000,29000,29000,29000,0
|
||||
20250313,122600,769376325,29000,29000,29000,29000,0
|
||||
20250313,122500,769376325,29000,29000,29000,29000,2
|
||||
20250313,122400,769318325,28950,28950,28950,28950,0
|
||||
20250313,122300,769318325,28950,28950,28950,28950,100
|
||||
20250313,122200,766423325,29000,29000,29000,29000,0
|
||||
20250313,122100,766423325,29000,29000,29000,29000,0
|
||||
20250313,122000,766423325,29000,29000,29000,29000,0
|
||||
20250313,121900,766423325,29000,29000,29000,29000,0
|
||||
20250313,121800,766423325,29000,29000,29000,29000,0
|
||||
20250313,121700,766423325,29000,29000,29050,29000,391
|
||||
20250313,121600,755083325,29000,29000,29000,29000,0
|
||||
20250313,121500,755083325,29000,29000,29000,29000,0
|
||||
20250313,121400,755083325,29000,29000,29000,29000,0
|
||||
20250313,121300,755083325,29000,29000,29000,29000,2
|
||||
20250313,121200,755025325,28900,28900,28900,28900,0
|
||||
20250313,121100,755025325,28900,28900,28900,28900,0
|
||||
20250313,121000,755025325,28900,28900,28900,28900,0
|
||||
20250313,120900,755025325,28900,28900,28900,28900,0
|
||||
20250313,120800,755025325,28900,28900,28900,28900,140
|
||||
20250313,120700,750979325,29100,29100,29100,29100,0
|
||||
20250313,120600,750979325,29100,29100,29100,29100,0
|
||||
20250313,120500,750979325,29100,29050,29100,29050,16
|
||||
20250313,120400,750514475,29050,29050,29050,29050,0
|
||||
20250313,120300,750514475,29050,29050,29050,29050,0
|
||||
20250313,120200,750514475,29050,29050,29050,29050,0
|
||||
20250313,120100,750514475,29050,29050,29050,29050,0
|
||||
20250313,120000,750514475,29050,29050,29050,29050,0
|
||||
20250313,115900,750514475,29050,29050,29050,29050,0
|
||||
20250313,115800,750514475,29050,29050,29050,29050,0
|
||||
20250313,115700,750514475,29050,29050,29050,29050,0
|
||||
20250313,115600,750514475,29050,29050,29050,29050,0
|
||||
20250313,115500,750514475,29050,29050,29050,29050,2
|
||||
20250313,115400,750456375,29000,29000,29000,29000,0
|
||||
20250313,115300,750456375,29000,28950,29000,28950,580
|
||||
20250313,115200,733641825,29000,29000,29000,29000,0
|
||||
20250313,115100,733641825,29000,29000,29000,29000,0
|
||||
20250313,115000,733641825,29000,29000,29000,29000,0
|
||||
20250313,114900,733641825,29000,29000,29000,29000,0
|
||||
20250313,114800,733641825,29000,29000,29000,29000,0
|
||||
20250313,114700,733641825,29000,29000,29000,29000,0
|
||||
20250313,114600,733641825,29000,29000,29000,29000,0
|
||||
20250313,114500,733641825,29000,29000,29000,29000,1
|
||||
20250313,114400,733612825,29000,29000,29000,29000,2
|
||||
20250313,114300,733554825,28950,28950,28950,28950,0
|
||||
20250313,114200,733554825,28950,28950,28950,28950,100
|
||||
20250313,114100,730659825,29050,29050,29050,29050,0
|
||||
20250313,114000,730659825,29050,29050,29050,29050,0
|
||||
20250313,113900,730659825,29050,29050,29050,29050,0
|
||||
20250313,113800,730659825,29050,29050,29050,29050,0
|
||||
20250313,113700,730659825,29050,29050,29050,29050,0
|
||||
20250313,113600,730659825,29050,29050,29050,29050,0
|
||||
20250313,113500,730659825,29050,29050,29050,29050,0
|
||||
20250313,113400,730659825,29050,29050,29050,29050,6
|
||||
20250313,113300,730485525,29050,29000,29050,28950,355
|
||||
20250313,113200,720186425,28950,28950,28950,28950,0
|
||||
20250313,113100,720186425,28950,28950,28950,28950,23
|
||||
20250313,113000,719520575,29000,29000,29000,29000,0
|
||||
20250313,112900,719520575,29000,29000,29000,29000,0
|
||||
20250313,112800,719520575,29000,29000,29000,29000,0
|
||||
20250313,112700,719520575,29000,29000,29000,29000,0
|
||||
20250313,112600,719520575,29000,29000,29000,29000,0
|
||||
20250313,112500,719520575,29000,29000,29000,29000,0
|
||||
20250313,112400,719520575,29000,29000,29000,29000,1
|
||||
20250313,112300,719491575,29000,29000,29000,29000,6
|
||||
20250313,112200,719317575,29000,29000,29000,29000,0
|
||||
20250313,112100,719317575,29000,29000,29000,29000,150
|
||||
20250313,112000,714967575,29000,29000,29000,29000,0
|
||||
20250313,111900,714967575,29000,29000,29000,29000,200
|
||||
20250313,111800,709167575,28950,28950,28950,28950,0
|
||||
20250313,111700,709167575,28950,28950,28950,28950,50
|
||||
20250313,111600,707720075,28900,28900,28900,28900,0
|
||||
20250313,111500,707720075,28900,28900,28900,28900,56
|
||||
20250313,111400,706101675,28850,28850,28850,28850,10
|
||||
20250313,111300,705813175,28850,28850,28850,28850,0
|
||||
20250313,111200,705813175,28850,28850,28850,28850,0
|
||||
20250313,111100,705813175,28850,28850,28850,28850,0
|
||||
20250313,111000,705813175,28850,28850,28850,28850,0
|
||||
20250313,110900,705813175,28850,28850,28850,28850,0
|
||||
20250313,110800,705813175,28850,28850,28850,28850,0
|
||||
20250313,110700,705813175,28850,28850,28850,28850,0
|
||||
20250313,110600,705813175,28850,28850,28850,28850,88
|
||||
20250313,110500,703274375,28900,28900,28900,28900,0
|
||||
20250313,110400,703274375,28900,28900,28900,28900,0
|
||||
20250313,110300,703274375,28900,28900,28900,28900,401
|
||||
20250313,110200,691685475,28950,28950,28950,28950,0
|
||||
20250313,110100,691685475,28950,28950,28950,28950,2
|
||||
20250313,110000,691627575,28950,28950,28950,28950,3
|
||||
20250313,105900,691540725,28950,28950,28950,28950,0
|
||||
20250313,105800,691540725,28950,28950,28950,28950,14
|
||||
20250313,105700,691135425,28950,28950,28950,28950,74
|
||||
20250313,105600,688993125,29000,29000,29000,29000,0
|
||||
20250313,105500,688993125,29000,28950,29000,28950,23
|
||||
20250313,105400,688327175,28900,28900,28900,28900,0
|
||||
20250313,105300,688327175,28900,28900,28900,28900,0
|
||||
20250313,105200,688327175,28900,28900,28900,28900,95
|
||||
20250313,105100,685581675,28900,28900,28900,28900,0
|
||||
20250313,105000,685581675,28900,28900,28900,28900,2
|
||||
20250313,104900,685523875,28850,28850,28850,28850,1
|
||||
20250313,104800,685495025,28900,28900,28900,28900,0
|
||||
20250313,104700,685495025,28900,28900,28900,28900,10
|
||||
20250313,104600,685206025,28850,28900,28900,28850,300
|
||||
20250313,104500,676546025,28900,28900,28900,28900,0
|
||||
20250313,104400,676546025,28900,28900,28900,28900,0
|
||||
20250313,104300,676546025,28900,28900,28900,28900,0
|
||||
20250313,104200,676546025,28900,28900,28900,28900,10
|
||||
20250313,104100,676257025,28900,28900,28900,28900,0
|
||||
20250313,104000,676257025,28900,28900,28900,28900,100
|
||||
20250313,103900,673367025,28950,28950,28950,28950,0
|
||||
20250313,103800,673367025,28950,28950,28950,28950,0
|
||||
20250313,103700,673367025,28950,28900,28950,28900,19
|
||||
20250313,103600,672817875,28850,28850,28850,28850,3
|
||||
20250313,103500,672731325,28950,28950,28950,28950,0
|
||||
20250313,103400,672731325,28950,28900,28950,28900,2
|
||||
20250313,103300,672673475,28800,28850,28850,28800,1000
|
||||
20250313,103200,643863125,28850,28850,28850,28850,0
|
||||
20250313,103100,643863125,28850,28850,28850,28850,380
|
||||
20250313,103000,632900125,28900,28900,28900,28900,0
|
||||
20250313,102900,632900125,28900,28900,28900,28900,0
|
||||
20250313,102800,632900125,28900,28900,28900,28900,100
|
||||
20250313,102700,630010125,28900,28900,28900,28900,62
|
||||
20250313,102600,628218325,28900,28900,28900,28900,0
|
||||
20250313,102500,628218325,28900,28900,28900,28900,0
|
||||
20250313,102400,628218325,28900,28900,28900,28900,0
|
||||
20250313,102300,628218325,28900,28900,28900,28900,0
|
||||
20250313,102200,628218325,28900,29050,29050,28900,258
|
||||
20250313,102100,620753225,29100,29100,29100,29100,1
|
||||
20250313,102000,620724125,29100,29100,29100,29100,0
|
||||
20250313,101900,620724125,29100,29100,29100,29100,0
|
||||
20250313,101800,620724125,29100,28950,29150,28950,102
|
||||
20250313,101700,617759975,28850,28850,28850,28850,0
|
||||
20250313,101600,617759975,28850,28850,28850,28850,0
|
||||
20250313,101500,617759975,28850,28850,28850,28850,0
|
||||
20250313,101400,617759975,28850,28850,28850,28850,2
|
||||
20250313,101300,617702275,28950,28900,28950,28900,2
|
||||
20250313,101200,617644425,28850,28850,28850,28850,20
|
||||
20250313,101100,617067425,28850,28850,28850,28850,0
|
||||
20250313,101000,617067425,28850,28900,28900,28850,1559
|
||||
20250313,100900,572074575,28900,28900,28900,28900,187
|
||||
20250313,100800,566670275,29000,29000,29000,29000,0
|
||||
20250313,100700,566670275,29000,29000,29000,29000,0
|
||||
20250313,100600,566670275,29000,29000,29000,29000,10
|
||||
20250313,100500,566380275,28900,28900,28900,28900,0
|
||||
20250313,100400,566380275,28900,28900,28900,28900,100
|
||||
20250313,100300,563490275,29050,29050,29050,29050,3
|
||||
20250313,100200,563403125,28900,28900,28900,28900,72
|
||||
20250313,100100,561322325,28900,29000,29050,28900,581
|
||||
20250313,100000,544503475,29200,29200,29200,29200,0
|
||||
20250313,095900,544503475,29200,29200,29200,29200,2
|
||||
20250313,095800,544445075,29150,29000,29150,29000,400
|
||||
20250313,095700,532799625,29050,29200,29250,29050,553
|
||||
20250313,095600,516726975,29050,29050,29050,29050,57
|
||||
20250313,095500,515071125,29200,29200,29200,29200,0
|
||||
20250313,095400,515071125,29200,29100,29200,29100,3
|
||||
20250313,095300,514983625,29200,29200,29200,29200,0
|
||||
20250313,095200,514983625,29200,29200,29200,29200,0
|
||||
20250313,095100,514983625,29200,29150,29250,29100,578
|
||||
20250313,095000,498138575,29200,29200,29200,29200,201
|
||||
20250313,094900,492269375,29250,29250,29250,29250,2
|
||||
20250313,094800,492210875,29300,29300,29300,29300,0
|
||||
20250313,094700,492210875,29300,29300,29300,29300,2
|
||||
20250313,094600,492152275,29300,29300,29300,29300,0
|
||||
20250313,094500,492152275,29300,29300,29350,29300,6
|
||||
20250313,094400,491976425,29350,29300,29400,29300,261
|
||||
20250313,094300,484316425,29400,29300,29400,29300,3
|
||||
20250313,094200,484228375,29400,29150,29400,29150,2109
|
||||
20250313,094100,422436025,29200,28850,29200,28850,3491
|
||||
20250313,094000,320906675,28900,28900,28900,28900,175
|
||||
20250313,093900,315849175,29000,29000,29000,29000,5
|
||||
20250313,093800,315704175,29050,29050,29050,29050,0
|
||||
20250313,093700,315704175,29050,29000,29050,29000,572
|
||||
20250313,093600,299116125,29000,29000,29000,29000,436
|
||||
20250313,093500,286472125,29100,29050,29100,29050,9
|
||||
20250313,093400,286210575,29000,29000,29000,29000,2
|
||||
20250313,093300,286152575,29050,29000,29050,29000,425
|
||||
20250313,093200,273827525,29100,29100,29100,29100,2
|
||||
20250313,093100,273769325,29000,29000,29000,29000,1
|
||||
20250313,093000,273740325,29100,29050,29100,29050,885
|
||||
20250313,092900,247988625,28950,28950,28950,28950,0
|
||||
20250313,092800,247988625,28950,28950,28950,28950,400
|
||||
20250313,092700,236408625,28950,28850,28950,28850,238
|
||||
20250313,092600,229542225,29100,28900,29100,28900,371
|
||||
20250313,092500,218819175,29100,29100,29100,29100,0
|
||||
20250313,092400,218819175,29100,29100,29100,29100,0
|
||||
20250313,092300,218819175,29100,28850,29100,28850,18
|
||||
20250313,092200,218299625,29100,28850,29100,28850,28
|
||||
20250313,092100,217491325,29100,29000,29100,29000,278
|
||||
20250313,092000,209409125,29100,29100,29100,28850,34
|
||||
20250313,091900,208427025,28950,29100,29150,28950,707
|
||||
20250313,091800,187888975,29150,28800,29150,28800,585
|
||||
20250313,091700,171029675,28800,29000,29000,28800,325
|
||||
20250313,091600,161651175,28900,29100,29100,28900,859
|
||||
20250313,091500,136758675,29200,29200,29200,29200,0
|
||||
20250313,091400,136758675,29200,29150,29200,29150,3
|
||||
20250313,091300,136671125,29100,29100,29200,29100,117
|
||||
20250313,091200,133256525,29150,29200,29200,29150,453
|
||||
20250313,091100,120051175,29300,29300,29300,29300,0
|
||||
20250313,091000,120051175,29300,29200,29300,29200,222
|
||||
20250313,090900,113568675,29200,29150,29200,29150,31
|
||||
20250313,090800,112663750,29200,29100,29200,29100,560
|
||||
20250313,090700,96353250,29100,29100,29100,29100,1282
|
||||
20250313,090600,59047050,29100,28950,29100,28950,601
|
||||
20250313,090500,41647950,29050,28950,29200,28950,430
|
||||
20250313,090400,29171900,28900,28600,28900,28600,321
|
||||
20250313,090300,19899100,28600,28650,28650,28600,40
|
||||
20250313,090200,18753150,28600,28700,28700,28600,323
|
||||
20250313,090100,9510800,28800,28800,28800,28800,0
|
||||
20250313,090000,9510800,28800,28850,28850,28800,330
|
||||
|
Reference in New Issue
Block a user