Update 2025-03-07 3459 candle_min
This commit is contained in:
649
065710/min/candle-20250307.csv
Normal file
649
065710/min/candle-20250307.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250307,194700,469494400,22000,22000,22000,22000,54
|
||||
20250307,194600,469494400,22000,22000,22000,22000,0
|
||||
20250307,194500,469494400,22000,22000,22000,22000,0
|
||||
20250307,194400,469494400,22000,22000,22000,22000,0
|
||||
20250307,194300,469494400,22000,22000,22000,22000,0
|
||||
20250307,194200,469494400,22000,22000,22000,22000,0
|
||||
20250307,194100,469494400,22000,22000,22000,22000,0
|
||||
20250307,194000,469494400,22000,22000,22000,22000,0
|
||||
20250307,193900,469494400,22000,22000,22000,22000,0
|
||||
20250307,193800,469494400,22000,22000,22000,22000,0
|
||||
20250307,193700,469494400,22000,22000,22000,22000,0
|
||||
20250307,193600,469494400,22000,22000,22000,22000,0
|
||||
20250307,193500,469494400,22000,22000,22000,22000,0
|
||||
20250307,193400,469494400,22000,22000,22000,22000,0
|
||||
20250307,193300,469494400,22000,22000,22000,22000,0
|
||||
20250307,193200,469494400,22000,22000,22000,22000,0
|
||||
20250307,193100,469494400,22000,22000,22000,22000,0
|
||||
20250307,193000,469494400,22000,22000,22000,22000,0
|
||||
20250307,192900,469494400,22000,22000,22000,22000,0
|
||||
20250307,192800,469494400,22000,22000,22000,22000,0
|
||||
20250307,192700,469494400,22000,22000,22000,22000,0
|
||||
20250307,192600,469494400,22000,22000,22000,22000,0
|
||||
20250307,192500,469494400,22000,22000,22000,22000,0
|
||||
20250307,192400,469494400,22000,22000,22000,22000,0
|
||||
20250307,192300,469494400,22000,22000,22000,22000,0
|
||||
20250307,192200,469494400,22000,22000,22000,22000,0
|
||||
20250307,192100,469494400,22000,22000,22000,22000,0
|
||||
20250307,192000,469494400,22000,22000,22000,22000,0
|
||||
20250307,191900,469494400,22000,22000,22000,22000,0
|
||||
20250307,191800,469494400,22000,22000,22000,22000,0
|
||||
20250307,191700,469494400,22000,22000,22000,22000,54
|
||||
20250307,191600,469494400,22000,22000,22000,22000,0
|
||||
20250307,191500,469494400,22000,22000,22000,22000,0
|
||||
20250307,191400,469494400,22000,22000,22000,22000,0
|
||||
20250307,191300,469494400,22000,22000,22000,22000,0
|
||||
20250307,191200,469494400,22000,22000,22000,22000,0
|
||||
20250307,191100,469494400,22000,22000,22000,22000,0
|
||||
20250307,191000,469494400,22000,22000,22000,22000,0
|
||||
20250307,190900,469494400,22000,22000,22000,22000,0
|
||||
20250307,190800,469494400,22000,22000,22000,22000,0
|
||||
20250307,190700,469494400,22000,22000,22000,22000,0
|
||||
20250307,190600,469494400,22000,22000,22000,22000,0
|
||||
20250307,190500,469494400,22000,22000,22000,22000,0
|
||||
20250307,190400,469494400,22000,22000,22000,22000,0
|
||||
20250307,190300,469494400,22000,22000,22000,22000,0
|
||||
20250307,190200,469494400,22000,22000,22000,22000,0
|
||||
20250307,190100,469494400,22000,22000,22000,22000,0
|
||||
20250307,190000,469494400,22000,22000,22000,22000,0
|
||||
20250307,185900,469494400,22000,22000,22000,22000,0
|
||||
20250307,185800,469494400,22000,22000,22000,22000,0
|
||||
20250307,185700,469494400,22000,22000,22000,22000,0
|
||||
20250307,185600,469494400,22000,22000,22000,22000,0
|
||||
20250307,185500,469494400,22000,22000,22000,22000,0
|
||||
20250307,185400,469494400,22000,22000,22000,22000,0
|
||||
20250307,185300,469494400,22000,22000,22000,22000,0
|
||||
20250307,185200,469494400,22000,22000,22000,22000,0
|
||||
20250307,185100,469494400,22000,22000,22000,22000,0
|
||||
20250307,185000,469494400,22000,22000,22000,22000,0
|
||||
20250307,184900,469494400,22000,22000,22000,22000,0
|
||||
20250307,184800,469494400,22000,22000,22000,22000,0
|
||||
20250307,184700,469494400,22000,22000,22000,22000,54
|
||||
20250307,184600,469494400,22000,22000,22000,22000,0
|
||||
20250307,184500,469494400,22000,22000,22000,22000,0
|
||||
20250307,184400,469494400,22000,22000,22000,22000,0
|
||||
20250307,184300,469494400,22000,22000,22000,22000,0
|
||||
20250307,184200,469494400,22000,22000,22000,22000,0
|
||||
20250307,184100,469494400,22000,22000,22000,22000,0
|
||||
20250307,184000,469494400,22000,22000,22000,22000,0
|
||||
20250307,183900,469494400,22000,22000,22000,22000,0
|
||||
20250307,183800,469494400,22000,22000,22000,22000,0
|
||||
20250307,183700,469494400,22000,22000,22000,22000,0
|
||||
20250307,183600,469494400,22000,22000,22000,22000,0
|
||||
20250307,183500,469494400,22000,22000,22000,22000,0
|
||||
20250307,183400,469494400,22000,22000,22000,22000,0
|
||||
20250307,183300,469494400,22000,22000,22000,22000,0
|
||||
20250307,183200,469494400,22000,22000,22000,22000,0
|
||||
20250307,183100,469494400,22000,22000,22000,22000,0
|
||||
20250307,183000,469494400,22000,22000,22000,22000,0
|
||||
20250307,182900,469494400,22000,22000,22000,22000,0
|
||||
20250307,182800,469494400,22000,22000,22000,22000,0
|
||||
20250307,182700,469494400,22000,22000,22000,22000,0
|
||||
20250307,182600,469494400,22000,22000,22000,22000,0
|
||||
20250307,182500,469494400,22000,22000,22000,22000,0
|
||||
20250307,182400,469494400,22000,22000,22000,22000,0
|
||||
20250307,182300,469494400,22000,22000,22000,22000,0
|
||||
20250307,182200,469494400,22000,22000,22000,22000,0
|
||||
20250307,182100,469494400,22000,22000,22000,22000,0
|
||||
20250307,182000,469494400,22000,22000,22000,22000,0
|
||||
20250307,181900,469494400,22000,22000,22000,22000,0
|
||||
20250307,181800,469494400,22000,22000,22000,22000,0
|
||||
20250307,181700,469494400,22000,22000,22000,22000,54
|
||||
20250307,181600,469494400,22000,22000,22000,22000,0
|
||||
20250307,181500,469494400,22000,22000,22000,22000,0
|
||||
20250307,181400,469494400,22000,22000,22000,22000,0
|
||||
20250307,181300,469494400,22000,22000,22000,22000,0
|
||||
20250307,181200,469494400,22000,22000,22000,22000,0
|
||||
20250307,181100,469494400,22000,22000,22000,22000,0
|
||||
20250307,181000,469494400,22000,22000,22000,22000,0
|
||||
20250307,180900,469494400,22000,22000,22000,22000,0
|
||||
20250307,180800,469494400,22000,22000,22000,22000,0
|
||||
20250307,180700,469494400,22000,22000,22000,22000,0
|
||||
20250307,180600,469494400,22000,22000,22000,22000,0
|
||||
20250307,180500,469494400,22000,22000,22000,22000,0
|
||||
20250307,180400,469494400,22000,22000,22000,22000,0
|
||||
20250307,180300,469494400,22000,22000,22000,22000,0
|
||||
20250307,180200,469494400,22000,22000,22000,22000,0
|
||||
20250307,180100,469494400,22000,22000,22000,22000,0
|
||||
20250307,180000,469494400,22000,22000,22000,22000,0
|
||||
20250307,175900,469494400,22000,22000,22000,22000,0
|
||||
20250307,175800,469494400,22000,22000,22000,22000,0
|
||||
20250307,175700,469494400,22000,22000,22000,22000,0
|
||||
20250307,175600,469494400,22000,22000,22000,22000,0
|
||||
20250307,175500,469494400,22000,22000,22000,22000,0
|
||||
20250307,175400,469494400,22000,22000,22000,22000,0
|
||||
20250307,175300,469494400,22000,22000,22000,22000,0
|
||||
20250307,175200,469494400,22000,22000,22000,22000,0
|
||||
20250307,175100,469494400,22000,22000,22000,22000,0
|
||||
20250307,175000,469494400,22000,22000,22000,22000,0
|
||||
20250307,174900,469494400,22000,22000,22000,22000,0
|
||||
20250307,174800,469494400,22000,22000,22000,22000,0
|
||||
20250307,174700,469494400,22000,22000,22000,22000,54
|
||||
20250307,174600,469494400,22000,22000,22000,22000,0
|
||||
20250307,174500,469494400,22000,22000,22000,22000,0
|
||||
20250307,174400,469494400,22000,22000,22000,22000,0
|
||||
20250307,174300,469494400,22000,22000,22000,22000,0
|
||||
20250307,174200,469494400,22000,22000,22000,22000,0
|
||||
20250307,174100,469494400,22000,22000,22000,22000,0
|
||||
20250307,174000,469494400,22000,22000,22000,22000,0
|
||||
20250307,173900,469494400,22000,22000,22000,22000,0
|
||||
20250307,173800,469494400,22000,22000,22000,22000,0
|
||||
20250307,173700,469494400,22000,22000,22000,22000,0
|
||||
20250307,173600,469494400,22000,22000,22000,22000,0
|
||||
20250307,173500,469494400,22000,22000,22000,22000,0
|
||||
20250307,173400,469494400,22000,22000,22000,22000,0
|
||||
20250307,173300,469494400,22000,22000,22000,22000,0
|
||||
20250307,173200,469494400,22000,22000,22000,22000,0
|
||||
20250307,173100,469494400,22000,22000,22000,22000,0
|
||||
20250307,173000,469494400,22000,22000,22000,22000,0
|
||||
20250307,172900,469494400,22000,22000,22000,22000,0
|
||||
20250307,172800,469494400,22000,22000,22000,22000,0
|
||||
20250307,172700,469494400,22000,22000,22000,22000,0
|
||||
20250307,172600,469494400,22000,22000,22000,22000,0
|
||||
20250307,172500,469494400,22000,22000,22000,22000,0
|
||||
20250307,172400,469494400,22000,22000,22000,22000,0
|
||||
20250307,172300,469494400,22000,22000,22000,22000,0
|
||||
20250307,172200,469494400,22000,22000,22000,22000,0
|
||||
20250307,172100,469494400,22000,22000,22000,22000,0
|
||||
20250307,172000,469494400,22000,22000,22000,22000,0
|
||||
20250307,171900,469494400,22000,22000,22000,22000,0
|
||||
20250307,171800,469494400,22000,22000,22000,22000,0
|
||||
20250307,171700,469494400,22000,22000,22000,22000,54
|
||||
20250307,171600,469494400,22000,22000,22000,22000,0
|
||||
20250307,171500,469494400,22000,22000,22000,22000,0
|
||||
20250307,171400,469494400,22000,22000,22000,22000,0
|
||||
20250307,171300,469494400,22000,22000,22000,22000,0
|
||||
20250307,171200,469494400,22000,22000,22000,22000,0
|
||||
20250307,171100,469494400,22000,22000,22000,22000,0
|
||||
20250307,171000,469494400,22000,22000,22000,22000,0
|
||||
20250307,170900,469494400,22000,22000,22000,22000,0
|
||||
20250307,170800,469494400,22000,22000,22000,22000,0
|
||||
20250307,170700,469494400,22000,22000,22000,22000,0
|
||||
20250307,170600,469494400,22000,22000,22000,22000,0
|
||||
20250307,170500,469494400,22000,22000,22000,22000,0
|
||||
20250307,170400,469494400,22000,22000,22000,22000,0
|
||||
20250307,170300,469494400,22000,22000,22000,22000,0
|
||||
20250307,170200,469494400,22000,22000,22000,22000,0
|
||||
20250307,170100,469494400,22000,22000,22000,22000,0
|
||||
20250307,170000,469494400,22000,22000,22000,22000,0
|
||||
20250307,165900,469494400,22000,22000,22000,22000,0
|
||||
20250307,165800,469494400,22000,22000,22000,22000,0
|
||||
20250307,165700,469494400,22000,22000,22000,22000,0
|
||||
20250307,165600,469494400,22000,22000,22000,22000,0
|
||||
20250307,165500,469494400,22000,22000,22000,22000,0
|
||||
20250307,165400,469494400,22000,22000,22000,22000,0
|
||||
20250307,165300,469494400,22000,22000,22000,22000,0
|
||||
20250307,165200,469494400,22000,22000,22000,22000,0
|
||||
20250307,165100,469494400,22000,22000,22000,22000,0
|
||||
20250307,165000,469494400,22000,22000,22000,22000,0
|
||||
20250307,164900,469494400,22000,22000,22000,22000,0
|
||||
20250307,164800,469494400,22000,22000,22000,22000,0
|
||||
20250307,164700,469494400,22000,22000,22000,22000,54
|
||||
20250307,164600,469494400,22000,22000,22000,22000,0
|
||||
20250307,164500,469494400,22000,22000,22000,22000,0
|
||||
20250307,164400,469494400,22000,22000,22000,22000,0
|
||||
20250307,164300,469494400,22000,22000,22000,22000,0
|
||||
20250307,164200,469494400,22000,22000,22000,22000,0
|
||||
20250307,164100,469494400,22000,22000,22000,22000,0
|
||||
20250307,164000,469494400,22000,22000,22000,22000,0
|
||||
20250307,163900,469494400,22000,22000,22000,22000,0
|
||||
20250307,163800,469494400,22000,22000,22000,22000,0
|
||||
20250307,163700,469494400,22000,22000,22000,22000,0
|
||||
20250307,163600,469494400,22000,22000,22000,22000,0
|
||||
20250307,163500,469494400,22000,22000,22000,22000,0
|
||||
20250307,163400,469494400,22000,22000,22000,22000,0
|
||||
20250307,163300,469494400,22000,22000,22000,22000,0
|
||||
20250307,163200,469494400,22000,22000,22000,22000,0
|
||||
20250307,163100,469494400,22000,22000,22000,22000,0
|
||||
20250307,163000,469494400,22000,22000,22000,22000,0
|
||||
20250307,162900,469494400,22000,22000,22000,22000,0
|
||||
20250307,162800,469494400,22000,22000,22000,22000,0
|
||||
20250307,162700,469494400,22000,22000,22000,22000,0
|
||||
20250307,162600,469494400,22000,22000,22000,22000,0
|
||||
20250307,162500,469494400,22000,22000,22000,22000,0
|
||||
20250307,162400,469494400,22000,22000,22000,22000,0
|
||||
20250307,162300,469494400,22000,22000,22000,22000,0
|
||||
20250307,162200,469494400,22000,22000,22000,22000,0
|
||||
20250307,162100,469494400,22000,22000,22000,22000,0
|
||||
20250307,162000,469494400,22000,22000,22000,22000,0
|
||||
20250307,161900,469494400,22000,22000,22000,22000,0
|
||||
20250307,161800,469494400,22000,22000,22000,22000,0
|
||||
20250307,161700,469494400,22000,22000,22000,22000,54
|
||||
20250307,161600,469494400,22000,22000,22000,22000,0
|
||||
20250307,161500,469494400,22000,22000,22000,22000,0
|
||||
20250307,161400,469494400,22000,22000,22000,22000,0
|
||||
20250307,161300,469494400,22000,22000,22000,22000,0
|
||||
20250307,161200,469494400,22000,22000,22000,22000,0
|
||||
20250307,161100,469494400,22000,22000,22000,22000,0
|
||||
20250307,161000,469494400,22000,22000,22000,22000,0
|
||||
20250307,160900,469494400,22000,22000,22000,22000,0
|
||||
20250307,160800,469494400,22000,22000,22000,22000,0
|
||||
20250307,160700,469494400,22000,22000,22000,22000,0
|
||||
20250307,160600,469494400,22000,22000,22000,22000,0
|
||||
20250307,160500,469494400,22000,22000,22000,22000,0
|
||||
20250307,160400,469494400,22000,22000,22000,22000,0
|
||||
20250307,160300,469494400,22000,22000,22000,22000,0
|
||||
20250307,160200,469494400,22000,22000,22000,22000,0
|
||||
20250307,160100,469494400,22000,22000,22000,22000,0
|
||||
20250307,160000,469494400,22000,22000,22000,22000,0
|
||||
20250307,155900,469494400,22000,22000,22000,22000,0
|
||||
20250307,155800,469494400,22000,22000,22000,22000,0
|
||||
20250307,155700,469494400,22000,22000,22000,22000,0
|
||||
20250307,155600,469494400,22000,22000,22000,22000,0
|
||||
20250307,155500,469494400,22000,22000,22000,22000,0
|
||||
20250307,155400,469494400,22000,22000,22000,22000,0
|
||||
20250307,155300,469494400,22000,22000,22000,22000,0
|
||||
20250307,155200,469494400,22000,22000,22000,22000,0
|
||||
20250307,155100,469494400,22000,22000,22000,22000,0
|
||||
20250307,155000,469494400,22000,22000,22000,22000,0
|
||||
20250307,154900,469494400,22000,22000,22000,22000,0
|
||||
20250307,154800,469494400,22000,22000,22000,22000,0
|
||||
20250307,154700,469494400,22000,22000,22000,22000,54
|
||||
20250307,154600,469494400,22000,22000,22000,22000,0
|
||||
20250307,154500,469494400,22000,22000,22000,22000,0
|
||||
20250307,154400,469494400,22000,22000,22000,22000,0
|
||||
20250307,154300,469494400,22000,22000,22000,22000,0
|
||||
20250307,154200,469494400,22000,22000,22000,22000,0
|
||||
20250307,154100,469494400,22000,22000,22000,22000,0
|
||||
20250307,154000,469494400,22000,22000,22000,22000,0
|
||||
20250307,153900,469494400,22000,22000,22000,22000,0
|
||||
20250307,153800,469494400,22000,22000,22000,22000,0
|
||||
20250307,153700,469494400,22000,22000,22000,22000,0
|
||||
20250307,153600,469494400,22000,22000,22000,22000,0
|
||||
20250307,153500,469494400,22000,22000,22000,22000,0
|
||||
20250307,153400,469494400,22000,22000,22000,22000,0
|
||||
20250307,153300,469494400,22000,22000,22000,22000,0
|
||||
20250307,153200,469494400,22000,22000,22000,22000,0
|
||||
20250307,153100,469494400,22000,22000,22000,22000,0
|
||||
20250307,153000,469494400,22000,22000,22000,22000,54
|
||||
20250307,152900,468306400,22000,22000,22000,22000,0
|
||||
20250307,152800,468306400,22000,22000,22000,22000,0
|
||||
20250307,152700,468306400,22000,22000,22000,22000,0
|
||||
20250307,152600,468306400,22000,22000,22000,22000,0
|
||||
20250307,152500,468306400,22000,22000,22000,22000,0
|
||||
20250307,152400,468306400,22000,22000,22000,22000,0
|
||||
20250307,152300,468306400,22000,22000,22000,22000,0
|
||||
20250307,152200,468306400,22000,22000,22000,22000,0
|
||||
20250307,152100,468306400,22000,22000,22000,22000,0
|
||||
20250307,152000,468306400,22000,22000,22000,22000,0
|
||||
20250307,151900,468306400,22000,21850,22000,21850,57
|
||||
20250307,151800,467060600,21850,21850,21850,21850,0
|
||||
20250307,151700,467060600,21850,21850,21850,21850,0
|
||||
20250307,151600,467060600,21850,21850,21850,21850,0
|
||||
20250307,151500,467060600,21850,21850,21850,21850,6
|
||||
20250307,151400,466929500,21850,21850,21850,21850,0
|
||||
20250307,151300,466929500,21850,21850,21850,21850,0
|
||||
20250307,151200,466929500,21850,21850,21850,21850,0
|
||||
20250307,151100,466929500,21850,21850,21850,21850,0
|
||||
20250307,151000,466929500,21850,21950,21950,21850,46
|
||||
20250307,150900,465920700,21950,21950,21950,21950,0
|
||||
20250307,150800,465920700,21950,21950,21950,21950,0
|
||||
20250307,150700,465920700,21950,21950,21950,21950,0
|
||||
20250307,150600,465920700,21950,21950,21950,21950,0
|
||||
20250307,150500,465920700,21950,21950,21950,21950,2
|
||||
20250307,150400,465876800,21950,21950,21950,21950,0
|
||||
20250307,150300,465876800,21950,21950,21950,21950,0
|
||||
20250307,150200,465876800,21950,21950,21950,21950,0
|
||||
20250307,150100,465876800,21950,21950,21950,21950,0
|
||||
20250307,150000,465876800,21950,21950,21950,21950,0
|
||||
20250307,145900,465876800,21950,21900,21950,21900,33
|
||||
20250307,145800,465153000,21900,21900,21900,21900,30
|
||||
20250307,145700,464496000,21900,21900,21900,21900,32
|
||||
20250307,145600,463795200,21900,21900,21900,21900,33
|
||||
20250307,145500,463072500,21900,21900,21900,21900,67
|
||||
20250307,145400,461605200,21900,21900,21900,21900,30
|
||||
20250307,145300,460948200,21800,21800,21800,21800,0
|
||||
20250307,145200,460948200,21800,21950,21950,21800,85
|
||||
20250307,145100,459088300,21950,21950,21950,21950,23
|
||||
20250307,145000,458583450,21800,21750,21800,21750,110
|
||||
20250307,144900,456189750,21750,21800,21800,21750,172
|
||||
20250307,144800,452447200,21800,21800,21800,21800,33
|
||||
20250307,144700,451727800,21800,21800,21800,21800,33
|
||||
20250307,144600,451008400,21800,21850,21900,21800,74
|
||||
20250307,144500,449390100,21850,21850,21850,21850,20
|
||||
20250307,144400,448953100,21800,21800,21800,21800,124
|
||||
20250307,144300,446249900,21800,21850,21900,21800,94
|
||||
20250307,144200,444195400,21950,21850,21950,21850,35
|
||||
20250307,144100,443430550,21800,21800,21800,21800,0
|
||||
20250307,144000,443430550,21800,21850,21950,21800,232
|
||||
20250307,143900,438370150,21900,21900,21950,21900,57
|
||||
20250307,143800,437120750,21950,21800,21950,21800,84
|
||||
20250307,143700,435289350,21800,21900,21900,21800,104
|
||||
20250307,143600,433018400,21850,21850,21850,21800,42
|
||||
20250307,143500,432100900,21850,21850,21850,21850,21
|
||||
20250307,143400,431642050,21800,21850,21850,21800,177
|
||||
20250307,143300,427783000,21850,21850,21850,21850,34
|
||||
20250307,143200,427040100,21850,21850,21850,21850,33
|
||||
20250307,143100,426319050,21850,21900,21900,21850,71
|
||||
20250307,143000,424765700,21850,21850,21850,21850,27
|
||||
20250307,142900,424175750,21850,21800,21850,21800,112
|
||||
20250307,142800,421733550,21800,21850,21850,21800,186
|
||||
20250307,142700,417677700,21850,21850,21850,21850,33
|
||||
20250307,142600,416956650,21850,21850,21850,21850,80
|
||||
20250307,142500,415208650,21850,21850,21850,21850,43
|
||||
20250307,142400,414269100,21850,21850,21900,21850,44
|
||||
20250307,142300,413306100,21850,21850,21850,21850,56
|
||||
20250307,142200,412082500,21800,21800,21800,21800,170
|
||||
20250307,142100,408376500,21800,21900,21900,21800,58
|
||||
20250307,142000,407110500,21900,21900,21900,21900,32
|
||||
20250307,141900,406409700,21900,21950,21950,21900,72
|
||||
20250307,141800,404832350,21900,21900,21900,21900,17
|
||||
20250307,141700,404460050,21850,21850,21850,21850,86
|
||||
20250307,141600,402580950,21850,21900,21900,21850,199
|
||||
20250307,141500,398231750,21900,21900,21900,21900,33
|
||||
20250307,141400,397509050,21900,21900,21900,21900,21
|
||||
20250307,141300,397049150,21900,21900,21900,21900,45
|
||||
20250307,141200,396063650,21900,21900,21900,21900,68
|
||||
20250307,141100,394574450,21900,21900,21900,21900,0
|
||||
20250307,141000,394574450,21900,21850,21900,21850,186
|
||||
20250307,140900,390509300,21850,21850,21850,21850,59
|
||||
20250307,140800,389220150,21850,21900,21900,21850,130
|
||||
20250307,140700,386379100,21850,21900,21900,21850,177
|
||||
20250307,140600,382511050,21900,21900,21900,21900,21
|
||||
20250307,140500,382051150,21900,21900,21900,21900,33
|
||||
20250307,140400,381328450,21900,21950,22000,21900,69
|
||||
20250307,140300,379815850,21950,22000,22000,21950,27
|
||||
20250307,140200,379222700,21800,21800,21800,21800,243
|
||||
20250307,140100,373925300,21750,21750,21750,21750,164
|
||||
20250307,140000,370358300,21800,21800,21800,21800,15
|
||||
20250307,135900,370031300,21800,21800,21800,21800,19
|
||||
20250307,135800,369617100,21800,21850,21850,21800,11
|
||||
20250307,135700,369376800,21850,21850,21850,21850,91
|
||||
20250307,135600,367388450,21850,21850,21850,21850,10
|
||||
20250307,135500,367169950,21850,21850,21850,21850,89
|
||||
20250307,135400,365225300,21850,21850,21850,21850,10
|
||||
20250307,135300,365006800,21850,21850,21850,21850,10
|
||||
20250307,135200,364788300,21850,21850,21850,21800,176
|
||||
20250307,135100,360949400,21900,21850,21900,21850,22
|
||||
20250307,135000,360468650,21800,21800,21800,21800,0
|
||||
20250307,134900,360468650,21800,21800,21800,21750,302
|
||||
20250307,134800,353895450,21850,21850,21850,21850,19
|
||||
20250307,134700,353480300,21850,21750,21850,21750,35
|
||||
20250307,134600,352717850,21750,21800,21800,21750,2
|
||||
20250307,134500,352674300,21750,21750,21750,21750,164
|
||||
20250307,134400,349107300,21750,21850,21850,21750,331
|
||||
20250307,134300,341906850,21850,21850,21850,21800,110
|
||||
20250307,134200,339508100,21850,21850,21950,21850,109
|
||||
20250307,134100,337124300,21850,21850,21850,21850,18
|
||||
20250307,134000,336731000,21800,21800,21800,21800,2
|
||||
20250307,133900,336687400,21750,21750,21750,21750,165
|
||||
20250307,133800,333098650,21750,21750,21750,21750,210
|
||||
20250307,133700,328531150,21750,21750,21750,21750,0
|
||||
20250307,133600,328531150,21750,21750,21750,21750,0
|
||||
20250307,133500,328531150,21750,21750,21750,21750,0
|
||||
20250307,133400,328531150,21750,21750,21750,21750,0
|
||||
20250307,133300,328531150,21750,21750,21750,21750,299
|
||||
20250307,133200,322027900,21800,21800,21800,21800,30
|
||||
20250307,133100,321373900,22000,22000,22000,22000,0
|
||||
20250307,133000,321373900,22000,21800,22000,21800,20
|
||||
20250307,132900,320937250,21800,21800,21800,21800,0
|
||||
20250307,132800,320937250,21800,21800,21800,21800,0
|
||||
20250307,132700,320937250,21800,21750,21800,21750,166
|
||||
20250307,132600,317326700,21750,21750,21750,21750,0
|
||||
20250307,132500,317326700,21750,21750,21750,21750,0
|
||||
20250307,132400,317326700,21750,21750,21750,21750,234
|
||||
20250307,132300,312237200,21750,21750,21750,21750,0
|
||||
20250307,132200,312237200,21750,21750,21750,21750,0
|
||||
20250307,132100,312237200,21750,21750,21750,21750,201
|
||||
20250307,132000,307865450,21800,21800,21800,21800,10
|
||||
20250307,131900,307647450,21800,21800,21800,21800,27
|
||||
20250307,131800,307058850,21800,21800,21800,21800,91
|
||||
20250307,131700,305075050,21900,21900,21900,21900,2
|
||||
20250307,131600,305031250,21800,21800,22000,21800,64
|
||||
20250307,131500,303635350,21750,21750,21750,21750,300
|
||||
20250307,131400,297110350,21700,21700,21700,21700,0
|
||||
20250307,131300,297110350,21700,21700,21700,21700,422
|
||||
20250307,131200,287952950,21700,21700,21700,21700,52
|
||||
20250307,131100,286824550,21700,21700,21700,21700,8
|
||||
20250307,131000,286650950,21700,21700,21700,21700,0
|
||||
20250307,130900,286650950,21700,21700,21700,21700,100
|
||||
20250307,130800,284480950,21700,21700,21700,21700,0
|
||||
20250307,130700,284480950,21700,21700,21700,21700,51
|
||||
20250307,130600,283374250,21650,21650,21650,21650,0
|
||||
20250307,130500,283374250,21650,21700,21700,21650,50
|
||||
20250307,130400,282291600,21750,21700,21750,21700,155
|
||||
20250307,130300,278927950,21700,21700,21700,21700,14
|
||||
20250307,130200,278624150,21700,21700,21700,21700,0
|
||||
20250307,130100,278624150,21700,21700,21700,21700,0
|
||||
20250307,130000,278624150,21700,21700,21700,21700,385
|
||||
20250307,125900,270269650,21750,21750,21750,21750,0
|
||||
20250307,125800,270269650,21750,21750,21750,21750,0
|
||||
20250307,125700,270269650,21750,21750,21750,21750,4
|
||||
20250307,125600,270182650,21750,21750,21750,21750,0
|
||||
20250307,125500,270182650,21750,21750,21750,21750,0
|
||||
20250307,125400,270182650,21750,21750,21750,21750,165
|
||||
20250307,125300,266593900,21750,21750,21750,21750,0
|
||||
20250307,125200,266593900,21750,21750,21750,21750,0
|
||||
20250307,125100,266593900,21750,21750,21750,21750,165
|
||||
20250307,125000,263005150,21700,21750,21750,21700,269
|
||||
20250307,124900,257162700,21800,21800,21800,21800,0
|
||||
20250307,124800,257162700,21800,21800,21800,21800,165
|
||||
20250307,124700,253565700,21750,21750,21750,21750,0
|
||||
20250307,124600,253565700,21750,21750,21750,21750,0
|
||||
20250307,124500,253565700,21750,21750,21750,21750,360
|
||||
20250307,124400,245735700,21800,21800,21800,21800,0
|
||||
20250307,124300,245735700,21800,21800,21800,21800,0
|
||||
20250307,124200,245735700,21800,21800,21800,21800,11
|
||||
20250307,124100,245495900,21750,21750,21750,21750,164
|
||||
20250307,124000,241928900,21800,21800,21800,21800,3
|
||||
20250307,123900,241863500,21800,21800,21800,21800,0
|
||||
20250307,123800,241863500,21800,21800,21800,21800,2
|
||||
20250307,123700,241819900,21800,21800,21800,21800,0
|
||||
20250307,123600,241819900,21800,21800,21800,21800,0
|
||||
20250307,123500,241819900,21800,21850,21850,21800,175
|
||||
20250307,123400,238004400,21800,21800,21800,21800,0
|
||||
20250307,123300,238004400,21800,21800,21800,21800,113
|
||||
20250307,123200,235541000,21800,21800,21800,21800,97
|
||||
20250307,123100,233426400,21800,21800,21800,21800,0
|
||||
20250307,123000,233426400,21800,21800,21800,21800,0
|
||||
20250307,122900,233426400,21800,21800,21800,21800,421
|
||||
20250307,122800,224248600,21800,21800,21800,21800,13
|
||||
20250307,122700,223965200,21800,21800,21800,21800,0
|
||||
20250307,122600,223965200,21800,21800,21800,21800,6
|
||||
20250307,122500,223834400,21850,21850,21850,21850,0
|
||||
20250307,122400,223834400,21850,21850,21850,21850,31
|
||||
20250307,122300,223157050,21800,21850,21850,21800,167
|
||||
20250307,122200,219516350,21850,21850,21850,21850,0
|
||||
20250307,122100,219516350,21850,21850,21850,21850,186
|
||||
20250307,122000,215452250,21850,21900,21900,21850,330
|
||||
20250307,121900,208240600,21850,21850,21850,21850,0
|
||||
20250307,121800,208240600,21850,21850,21850,21850,0
|
||||
20250307,121700,208240600,21850,21850,21850,21850,0
|
||||
20250307,121600,208240600,21850,21850,21850,21850,0
|
||||
20250307,121500,208240600,21850,21850,21850,21850,0
|
||||
20250307,121400,208240600,21850,21900,21900,21850,1007
|
||||
20250307,121300,186196900,21950,21950,21950,21950,1
|
||||
20250307,121200,186174950,21950,21950,21950,21950,0
|
||||
20250307,121100,186174950,21950,21950,21950,21950,23
|
||||
20250307,121000,185670100,21950,21950,21950,21950,0
|
||||
20250307,120900,185670100,21950,21950,21950,21950,0
|
||||
20250307,120800,185670100,21950,21950,21950,21950,166
|
||||
20250307,120700,182026400,21950,21950,21950,21950,0
|
||||
20250307,120600,182026400,21950,21950,21950,21950,0
|
||||
20250307,120500,182026400,21950,21950,21950,21950,373
|
||||
20250307,120400,173839050,21950,21950,21950,21950,0
|
||||
20250307,120300,173839050,21950,21950,21950,21950,0
|
||||
20250307,120200,173839050,21950,21950,21950,21950,165
|
||||
20250307,120100,170217300,22000,22000,22000,22000,0
|
||||
20250307,120000,170217300,22000,22000,22000,22000,0
|
||||
20250307,115900,170217300,22000,21950,22000,21950,151
|
||||
20250307,115800,166902750,21950,21950,21950,21950,4
|
||||
20250307,115700,166814950,21950,21950,21950,21950,3
|
||||
20250307,115600,166749100,22000,22000,22000,22000,11
|
||||
20250307,115500,166507100,22050,21900,22050,21900,427
|
||||
20250307,115400,157119350,21900,21900,21900,21900,5
|
||||
20250307,115300,157009850,21900,21850,21900,21850,165
|
||||
20250307,115200,153404550,21750,21850,21850,21750,500
|
||||
20250307,115100,142501950,21850,21850,21850,21850,0
|
||||
20250307,115000,142501950,21850,21850,21900,21850,218
|
||||
20250307,114900,137737450,21900,21900,21900,21900,0
|
||||
20250307,114800,137737450,21900,21900,21900,21900,0
|
||||
20250307,114700,137737450,21900,21900,21900,21900,177
|
||||
20250307,114600,133861150,21950,21950,21950,21950,0
|
||||
20250307,114500,133861150,21950,21950,21950,21950,100
|
||||
20250307,114400,131666150,21900,21900,21900,21900,0
|
||||
20250307,114300,131666150,21900,21900,21900,21900,198
|
||||
20250307,114200,127329950,21900,21900,21900,21900,0
|
||||
20250307,114100,127329950,21900,21900,21900,21900,14
|
||||
20250307,114000,127023350,21900,21900,21900,21900,0
|
||||
20250307,113900,127023350,21900,21900,21900,21900,53
|
||||
20250307,113800,125862650,21900,21900,21900,21900,274
|
||||
20250307,113700,119862050,21900,21900,21900,21900,0
|
||||
20250307,113600,119862050,21900,21900,21900,21900,0
|
||||
20250307,113500,119862050,21900,21900,21900,21900,0
|
||||
20250307,113400,119862050,21900,21900,21900,21900,165
|
||||
20250307,113300,116248550,21950,21950,21950,21950,2
|
||||
20250307,113200,116204650,21900,21900,21900,21900,10
|
||||
20250307,113100,115985650,21950,22000,22000,21950,79
|
||||
20250307,113000,114250200,21900,21900,21900,21900,0
|
||||
20250307,112900,114250200,21900,21900,21900,21900,87
|
||||
20250307,112800,112344900,21900,21900,21900,21900,203
|
||||
20250307,112700,107899200,21950,21950,21950,21950,0
|
||||
20250307,112600,107899200,21950,21950,21950,21950,0
|
||||
20250307,112500,107899200,21950,22000,22000,21950,130
|
||||
20250307,112400,105044250,22000,22000,22000,22000,0
|
||||
20250307,112300,105044250,22000,22000,22000,22000,0
|
||||
20250307,112200,105044250,22000,22000,22000,22000,155
|
||||
20250307,112100,101634250,22000,21950,22000,21950,196
|
||||
20250307,112000,97331550,22000,22000,22000,22000,0
|
||||
20250307,111900,97331550,22000,22000,22000,22000,23
|
||||
20250307,111800,96825550,22050,22050,22050,22050,0
|
||||
20250307,111700,96825550,22050,21950,22050,21950,586
|
||||
20250307,111600,83934900,21950,21950,21950,21950,2
|
||||
20250307,111500,83891000,22050,22000,22050,22000,5
|
||||
20250307,111400,83780950,22000,21950,22050,21950,327
|
||||
20250307,111300,76584200,21950,21950,21950,21950,171
|
||||
20250307,111200,72830750,22000,22000,22000,22000,5
|
||||
20250307,111100,72720750,22000,22000,22000,22000,363
|
||||
20250307,111000,64734750,22050,22050,22050,22050,200
|
||||
20250307,110900,60324750,22050,22050,22050,22050,5
|
||||
20250307,110800,60214500,22050,22050,22050,22050,0
|
||||
20250307,110700,60214500,22050,22050,22050,22050,603
|
||||
20250307,110600,46918350,22050,22050,22050,22050,250
|
||||
20250307,110500,41405850,22100,22100,22100,22100,0
|
||||
20250307,110400,41405850,22100,22100,22100,22100,261
|
||||
20250307,110300,35637750,22100,22100,22100,22100,0
|
||||
20250307,110200,35637750,22100,22150,22150,22100,218
|
||||
20250307,110100,30809250,22150,22150,22150,22150,164
|
||||
20250307,110000,27176650,22200,22200,22200,22200,0
|
||||
20250307,105900,27176650,22200,22200,22200,22200,1
|
||||
20250307,105800,27154450,22200,22200,22200,22200,156
|
||||
20250307,105700,23691250,22250,22250,22250,22250,0
|
||||
20250307,105600,23691250,22250,22250,22250,22250,0
|
||||
20250307,105500,23691250,22250,22250,22250,22250,14
|
||||
20250307,105400,23379750,22250,22250,22250,22250,0
|
||||
20250307,105300,23379750,22250,22200,22250,22200,211
|
||||
20250307,105200,18695500,22200,22200,22200,22200,0
|
||||
20250307,105100,18695500,22200,22200,22200,22200,0
|
||||
20250307,105000,18695500,22200,22200,22200,22200,0
|
||||
20250307,104900,18695500,22200,22200,22200,22200,164
|
||||
20250307,104800,15054700,22300,22300,22300,22300,0
|
||||
20250307,104700,15054700,22300,22300,22300,22300,0
|
||||
20250307,104600,15054700,22300,22300,22300,22300,0
|
||||
20250307,104500,15054700,22300,22300,22300,22300,0
|
||||
20250307,104400,15054700,22300,22300,22300,22300,0
|
||||
20250307,104300,15054700,22300,22300,22300,22300,0
|
||||
20250307,104200,15054700,22300,22300,22300,22300,0
|
||||
20250307,104100,15054700,22300,22300,22300,22300,0
|
||||
20250307,104000,15054700,22300,22300,22300,22300,0
|
||||
20250307,103900,15054700,22300,22300,22300,22300,0
|
||||
20250307,103800,15054700,22300,22300,22300,22300,0
|
||||
20250307,103700,15054700,22300,22300,22300,22300,0
|
||||
20250307,103600,15054700,22300,22300,22300,22300,0
|
||||
20250307,103500,15054700,22300,22300,22300,22300,0
|
||||
20250307,103400,15054700,22300,22300,22300,22300,0
|
||||
20250307,103300,15054700,22300,22300,22300,22300,0
|
||||
20250307,103200,15054700,22300,22300,22300,22300,0
|
||||
20250307,103100,15054700,22300,22300,22300,22300,0
|
||||
20250307,103000,15054700,22300,22300,22300,22300,0
|
||||
20250307,102900,15054700,22300,22300,22300,22300,0
|
||||
20250307,102800,15054700,22300,22300,22300,22300,0
|
||||
20250307,102700,15054700,22300,22300,22300,22300,0
|
||||
20250307,102600,15054700,22300,22300,22300,22300,0
|
||||
20250307,102500,15054700,22300,22300,22300,22300,0
|
||||
20250307,102400,15054700,22300,22300,22300,22300,0
|
||||
20250307,102300,15054700,22300,22300,22300,22300,0
|
||||
20250307,102200,15054700,22300,22300,22300,22300,0
|
||||
20250307,102100,15054700,22300,22300,22300,22300,22
|
||||
20250307,102000,14564100,22300,22300,22300,22300,0
|
||||
20250307,101900,14564100,22300,22300,22300,22300,0
|
||||
20250307,101800,14564100,22300,22300,22300,22300,1
|
||||
20250307,101700,14541800,22200,22200,22200,22200,0
|
||||
20250307,101600,14541800,22200,22200,22200,22200,0
|
||||
20250307,101500,14541800,22200,22200,22200,22200,0
|
||||
20250307,101400,14541800,22200,22200,22200,22200,0
|
||||
20250307,101300,14541800,22200,22200,22200,22200,0
|
||||
20250307,101200,14541800,22200,22200,22200,22200,0
|
||||
20250307,101100,14541800,22200,22200,22200,22200,0
|
||||
20250307,101000,14541800,22200,22250,22250,22200,100
|
||||
20250307,100900,12321700,22200,22200,22200,22200,0
|
||||
20250307,100800,12321700,22200,22200,22200,22200,0
|
||||
20250307,100700,12321700,22200,22200,22200,22200,0
|
||||
20250307,100600,12321700,22200,22200,22200,22200,0
|
||||
20250307,100500,12321700,22200,22200,22200,22200,0
|
||||
20250307,100400,12321700,22200,22200,22200,22200,0
|
||||
20250307,100300,12321700,22200,22250,22250,22200,49
|
||||
20250307,100200,11233400,22250,22250,22250,22250,2
|
||||
20250307,100100,11188900,22300,22300,22300,22300,0
|
||||
20250307,100000,11188900,22300,22300,22300,22300,0
|
||||
20250307,095900,11188900,22300,22300,22300,22300,0
|
||||
20250307,095800,11188900,22300,22300,22300,22300,0
|
||||
20250307,095700,11188900,22300,22300,22300,22300,0
|
||||
20250307,095600,11188900,22300,22300,22300,22300,0
|
||||
20250307,095500,11188900,22300,22300,22300,22300,0
|
||||
20250307,095400,11188900,22300,22300,22300,22300,0
|
||||
20250307,095300,11188900,22300,22300,22300,22300,0
|
||||
20250307,095200,11188900,22300,22300,22300,22300,0
|
||||
20250307,095100,11188900,22300,22300,22300,22300,0
|
||||
20250307,095000,11188900,22300,22300,22300,22300,10
|
||||
20250307,094900,10965900,22300,22300,22300,22300,0
|
||||
20250307,094800,10965900,22300,22250,22300,22250,56
|
||||
20250307,094700,9719850,22250,22250,22250,22250,0
|
||||
20250307,094600,9719850,22250,22250,22250,22250,0
|
||||
20250307,094500,9719850,22250,22250,22250,22250,4
|
||||
20250307,094400,9630850,22250,22250,22250,22250,0
|
||||
20250307,094300,9630850,22250,22250,22250,22250,0
|
||||
20250307,094200,9630850,22250,22250,22250,22250,0
|
||||
20250307,094100,9630850,22250,22250,22250,22250,0
|
||||
20250307,094000,9630850,22250,22250,22250,22250,0
|
||||
20250307,093900,9630850,22250,22250,22250,22250,0
|
||||
20250307,093800,9630850,22250,22250,22250,22250,0
|
||||
20250307,093700,9630850,22250,22250,22250,22250,0
|
||||
20250307,093600,9630850,22250,22250,22250,22250,0
|
||||
20250307,093500,9630850,22250,22250,22250,22250,0
|
||||
20250307,093400,9630850,22250,22250,22250,22250,0
|
||||
20250307,093300,9630850,22250,22250,22250,22250,0
|
||||
20250307,093200,9630850,22250,22250,22250,22250,0
|
||||
20250307,093100,9630850,22250,22250,22250,22250,1
|
||||
20250307,093000,9608600,22250,22250,22250,22250,0
|
||||
20250307,092900,9608600,22250,22250,22250,22250,131
|
||||
20250307,092800,6693850,22250,22250,22250,22250,0
|
||||
20250307,092700,6693850,22250,22250,22250,22250,0
|
||||
20250307,092600,6693850,22250,22250,22250,22250,0
|
||||
20250307,092500,6693850,22250,22250,22250,22250,0
|
||||
20250307,092400,6693850,22250,22300,22300,22250,6
|
||||
20250307,092300,6560300,22300,22300,22300,22300,0
|
||||
20250307,092200,6560300,22300,22300,22300,22300,0
|
||||
20250307,092100,6560300,22300,22300,22300,22300,0
|
||||
20250307,092000,6560300,22300,22300,22300,22300,0
|
||||
20250307,091900,6560300,22300,22300,22300,22300,50
|
||||
20250307,091800,5445300,22300,22300,22300,22300,0
|
||||
20250307,091700,5445300,22300,22300,22300,22300,0
|
||||
20250307,091600,5445300,22300,22300,22300,22300,1
|
||||
20250307,091500,5423000,22300,22300,22300,22300,0
|
||||
20250307,091400,5423000,22300,22300,22300,22300,0
|
||||
20250307,091300,5423000,22300,22300,22300,22300,0
|
||||
20250307,091200,5423000,22300,22300,22300,22300,0
|
||||
20250307,091100,5423000,22300,22250,22300,22250,2
|
||||
20250307,091000,5378450,22300,22300,22300,22300,0
|
||||
20250307,090900,5378450,22300,22250,22350,22250,23
|
||||
20250307,090800,4864650,22350,22350,22350,22350,0
|
||||
20250307,090700,4864650,22350,22350,22350,22350,0
|
||||
20250307,090600,4864650,22350,22350,22350,22350,0
|
||||
20250307,090500,4864650,22350,22350,22350,22350,2
|
||||
20250307,090400,4819950,22350,22350,22350,22350,0
|
||||
20250307,090300,4819950,22350,22350,22350,22350,1
|
||||
20250307,090200,4797600,22200,22200,22200,22200,0
|
||||
20250307,090100,4797600,22200,22200,22200,22200,0
|
||||
20250307,090000,4797600,22200,22350,22350,22200,216
|
||||
|
Reference in New Issue
Block a user