Update 2025-03-07 3459 candle_min
This commit is contained in:
676
101930/min/candle-20250307.csv
Normal file
676
101930/min/candle-20250307.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250307,201400,487418575,32750,32750,32750,32750,306
|
||||
20250307,201300,487418575,32750,32750,32750,32750,0
|
||||
20250307,201200,487418575,32750,32750,32750,32750,0
|
||||
20250307,201100,487418575,32750,32750,32750,32750,0
|
||||
20250307,201000,487418575,32750,32750,32750,32750,0
|
||||
20250307,200900,487418575,32750,32750,32750,32750,0
|
||||
20250307,200800,487418575,32750,32750,32750,32750,0
|
||||
20250307,200700,487418575,32750,32750,32750,32750,0
|
||||
20250307,200600,487418575,32750,32750,32750,32750,0
|
||||
20250307,200500,487418575,32750,32750,32750,32750,0
|
||||
20250307,200400,487418575,32750,32750,32750,32750,0
|
||||
20250307,200300,487418575,32750,32750,32750,32750,0
|
||||
20250307,200200,487418575,32750,32750,32750,32750,0
|
||||
20250307,200100,487418575,32750,32750,32750,32750,0
|
||||
20250307,200000,487418575,32750,32750,32750,32750,0
|
||||
20250307,195900,487418575,32750,32750,32750,32750,0
|
||||
20250307,195800,487418575,32750,32750,32750,32750,0
|
||||
20250307,195700,487418575,32750,32750,32750,32750,0
|
||||
20250307,195600,487418575,32750,32750,32750,32750,0
|
||||
20250307,195500,487418575,32750,32750,32750,32750,0
|
||||
20250307,195400,487418575,32750,32750,32750,32750,0
|
||||
20250307,195300,487418575,32750,32750,32750,32750,0
|
||||
20250307,195200,487418575,32750,32750,32750,32750,0
|
||||
20250307,195100,487418575,32750,32750,32750,32750,0
|
||||
20250307,195000,487418575,32750,32750,32750,32750,0
|
||||
20250307,194900,487418575,32750,32750,32750,32750,0
|
||||
20250307,194800,487418575,32750,32750,32750,32750,0
|
||||
20250307,194700,487418575,32750,32750,32750,32750,0
|
||||
20250307,194600,487418575,32750,32750,32750,32750,0
|
||||
20250307,194500,487418575,32750,32750,32750,32750,0
|
||||
20250307,194400,487418575,32750,32750,32750,32750,306
|
||||
20250307,194300,487418575,32750,32750,32750,32750,0
|
||||
20250307,194200,487418575,32750,32750,32750,32750,0
|
||||
20250307,194100,487418575,32750,32750,32750,32750,0
|
||||
20250307,194000,487418575,32750,32750,32750,32750,0
|
||||
20250307,193900,487418575,32750,32750,32750,32750,0
|
||||
20250307,193800,487418575,32750,32750,32750,32750,0
|
||||
20250307,193700,487418575,32750,32750,32750,32750,0
|
||||
20250307,193600,487418575,32750,32750,32750,32750,0
|
||||
20250307,193500,487418575,32750,32750,32750,32750,0
|
||||
20250307,193400,487418575,32750,32750,32750,32750,0
|
||||
20250307,193300,487418575,32750,32750,32750,32750,0
|
||||
20250307,193200,487418575,32750,32750,32750,32750,0
|
||||
20250307,193100,487418575,32750,32750,32750,32750,0
|
||||
20250307,193000,487418575,32750,32750,32750,32750,0
|
||||
20250307,192900,487418575,32750,32750,32750,32750,0
|
||||
20250307,192800,487418575,32750,32750,32750,32750,0
|
||||
20250307,192700,487418575,32750,32750,32750,32750,0
|
||||
20250307,192600,487418575,32750,32750,32750,32750,0
|
||||
20250307,192500,487418575,32750,32750,32750,32750,0
|
||||
20250307,192400,487418575,32750,32750,32750,32750,0
|
||||
20250307,192300,487418575,32750,32750,32750,32750,0
|
||||
20250307,192200,487418575,32750,32750,32750,32750,0
|
||||
20250307,192100,487418575,32750,32750,32750,32750,0
|
||||
20250307,192000,487418575,32750,32750,32750,32750,0
|
||||
20250307,191900,487418575,32750,32750,32750,32750,0
|
||||
20250307,191800,487418575,32750,32750,32750,32750,0
|
||||
20250307,191700,487418575,32750,32750,32750,32750,0
|
||||
20250307,191600,487418575,32750,32750,32750,32750,0
|
||||
20250307,191500,487418575,32750,32750,32750,32750,0
|
||||
20250307,191400,487418575,32750,32750,32750,32750,306
|
||||
20250307,191300,487418575,32750,32750,32750,32750,0
|
||||
20250307,191200,487418575,32750,32750,32750,32750,0
|
||||
20250307,191100,487418575,32750,32750,32750,32750,0
|
||||
20250307,191000,487418575,32750,32750,32750,32750,0
|
||||
20250307,190900,487418575,32750,32750,32750,32750,0
|
||||
20250307,190800,487418575,32750,32750,32750,32750,0
|
||||
20250307,190700,487418575,32750,32750,32750,32750,0
|
||||
20250307,190600,487418575,32750,32750,32750,32750,0
|
||||
20250307,190500,487418575,32750,32750,32750,32750,0
|
||||
20250307,190400,487418575,32750,32750,32750,32750,0
|
||||
20250307,190300,487418575,32750,32750,32750,32750,0
|
||||
20250307,190200,487418575,32750,32750,32750,32750,0
|
||||
20250307,190100,487418575,32750,32750,32750,32750,0
|
||||
20250307,190000,487418575,32750,32750,32750,32750,0
|
||||
20250307,185900,487418575,32750,32750,32750,32750,0
|
||||
20250307,185800,487418575,32750,32750,32750,32750,0
|
||||
20250307,185700,487418575,32750,32750,32750,32750,0
|
||||
20250307,185600,487418575,32750,32750,32750,32750,0
|
||||
20250307,185500,487418575,32750,32750,32750,32750,0
|
||||
20250307,185400,487418575,32750,32750,32750,32750,0
|
||||
20250307,185300,487418575,32750,32750,32750,32750,0
|
||||
20250307,185200,487418575,32750,32750,32750,32750,0
|
||||
20250307,185100,487418575,32750,32750,32750,32750,0
|
||||
20250307,185000,487418575,32750,32750,32750,32750,0
|
||||
20250307,184900,487418575,32750,32750,32750,32750,0
|
||||
20250307,184800,487418575,32750,32750,32750,32750,0
|
||||
20250307,184700,487418575,32750,32750,32750,32750,0
|
||||
20250307,184600,487418575,32750,32750,32750,32750,0
|
||||
20250307,184500,487418575,32750,32750,32750,32750,0
|
||||
20250307,184400,487418575,32750,32750,32750,32750,306
|
||||
20250307,184300,487418575,32750,32750,32750,32750,0
|
||||
20250307,184200,487418575,32750,32750,32750,32750,0
|
||||
20250307,184100,487418575,32750,32750,32750,32750,0
|
||||
20250307,184000,487418575,32750,32750,32750,32750,0
|
||||
20250307,183900,487418575,32750,32750,32750,32750,0
|
||||
20250307,183800,487418575,32750,32750,32750,32750,0
|
||||
20250307,183700,487418575,32750,32750,32750,32750,0
|
||||
20250307,183600,487418575,32750,32750,32750,32750,0
|
||||
20250307,183500,487418575,32750,32750,32750,32750,0
|
||||
20250307,183400,487418575,32750,32750,32750,32750,0
|
||||
20250307,183300,487418575,32750,32750,32750,32750,0
|
||||
20250307,183200,487418575,32750,32750,32750,32750,0
|
||||
20250307,183100,487418575,32750,32750,32750,32750,0
|
||||
20250307,183000,487418575,32750,32750,32750,32750,0
|
||||
20250307,182900,487418575,32750,32750,32750,32750,0
|
||||
20250307,182800,487418575,32750,32750,32750,32750,0
|
||||
20250307,182700,487418575,32750,32750,32750,32750,0
|
||||
20250307,182600,487418575,32750,32750,32750,32750,0
|
||||
20250307,182500,487418575,32750,32750,32750,32750,0
|
||||
20250307,182400,487418575,32750,32750,32750,32750,0
|
||||
20250307,182300,487418575,32750,32750,32750,32750,0
|
||||
20250307,182200,487418575,32750,32750,32750,32750,0
|
||||
20250307,182100,487418575,32750,32750,32750,32750,0
|
||||
20250307,182000,487418575,32750,32750,32750,32750,0
|
||||
20250307,181900,487418575,32750,32750,32750,32750,0
|
||||
20250307,181800,487418575,32750,32750,32750,32750,0
|
||||
20250307,181700,487418575,32750,32750,32750,32750,0
|
||||
20250307,181600,487418575,32750,32750,32750,32750,0
|
||||
20250307,181500,487418575,32750,32750,32750,32750,0
|
||||
20250307,181400,487418575,32750,32750,32750,32750,306
|
||||
20250307,181300,487418575,32750,32750,32750,32750,0
|
||||
20250307,181200,487418575,32750,32750,32750,32750,0
|
||||
20250307,181100,487418575,32750,32750,32750,32750,0
|
||||
20250307,181000,487418575,32750,32750,32750,32750,0
|
||||
20250307,180900,487418575,32750,32750,32750,32750,0
|
||||
20250307,180800,487418575,32750,32750,32750,32750,0
|
||||
20250307,180700,487418575,32750,32750,32750,32750,0
|
||||
20250307,180600,487418575,32750,32750,32750,32750,0
|
||||
20250307,180500,487418575,32750,32750,32750,32750,0
|
||||
20250307,180400,487418575,32750,32750,32750,32750,0
|
||||
20250307,180300,487418575,32750,32750,32750,32750,0
|
||||
20250307,180200,487418575,32750,32750,32750,32750,0
|
||||
20250307,180100,487418575,32750,32750,32750,32750,0
|
||||
20250307,180000,487418575,32750,32750,32750,32750,0
|
||||
20250307,175900,487418575,32750,32750,32750,32750,0
|
||||
20250307,175800,487418575,32750,32750,32750,32750,0
|
||||
20250307,175700,487418575,32750,32750,32750,32750,0
|
||||
20250307,175600,487418575,32750,32750,32750,32750,0
|
||||
20250307,175500,487418575,32750,32750,32750,32750,0
|
||||
20250307,175400,487418575,32750,32750,32750,32750,0
|
||||
20250307,175300,487418575,32750,32750,32750,32750,0
|
||||
20250307,175200,487418575,32750,32750,32750,32750,0
|
||||
20250307,175100,487418575,32750,32750,32750,32750,0
|
||||
20250307,175000,487418575,32750,32750,32750,32750,0
|
||||
20250307,174900,487418575,32750,32750,32750,32750,0
|
||||
20250307,174800,487418575,32750,32750,32750,32750,0
|
||||
20250307,174700,487418575,32750,32750,32750,32750,0
|
||||
20250307,174600,487418575,32750,32750,32750,32750,0
|
||||
20250307,174500,487418575,32750,32750,32750,32750,0
|
||||
20250307,174400,487418575,32750,32750,32750,32750,306
|
||||
20250307,174300,487418575,32750,32750,32750,32750,0
|
||||
20250307,174200,487418575,32750,32750,32750,32750,0
|
||||
20250307,174100,487418575,32750,32750,32750,32750,0
|
||||
20250307,174000,487418575,32750,32750,32750,32750,0
|
||||
20250307,173900,487418575,32750,32750,32750,32750,0
|
||||
20250307,173800,487418575,32750,32750,32750,32750,0
|
||||
20250307,173700,487418575,32750,32750,32750,32750,0
|
||||
20250307,173600,487418575,32750,32750,32750,32750,0
|
||||
20250307,173500,487418575,32750,32750,32750,32750,0
|
||||
20250307,173400,487418575,32750,32750,32750,32750,0
|
||||
20250307,173300,487418575,32750,32750,32750,32750,0
|
||||
20250307,173200,487418575,32750,32750,32750,32750,0
|
||||
20250307,173100,487418575,32750,32750,32750,32750,0
|
||||
20250307,173000,487418575,32750,32750,32750,32750,0
|
||||
20250307,172900,487418575,32750,32750,32750,32750,0
|
||||
20250307,172800,487418575,32750,32750,32750,32750,0
|
||||
20250307,172700,487418575,32750,32750,32750,32750,0
|
||||
20250307,172600,487418575,32750,32750,32750,32750,0
|
||||
20250307,172500,487418575,32750,32750,32750,32750,0
|
||||
20250307,172400,487418575,32750,32750,32750,32750,0
|
||||
20250307,172300,487418575,32750,32750,32750,32750,0
|
||||
20250307,172200,487418575,32750,32750,32750,32750,0
|
||||
20250307,172100,487418575,32750,32750,32750,32750,0
|
||||
20250307,172000,487418575,32750,32750,32750,32750,0
|
||||
20250307,171900,487418575,32750,32750,32750,32750,0
|
||||
20250307,171800,487418575,32750,32750,32750,32750,0
|
||||
20250307,171700,487418575,32750,32750,32750,32750,0
|
||||
20250307,171600,487418575,32750,32750,32750,32750,0
|
||||
20250307,171500,487418575,32750,32750,32750,32750,0
|
||||
20250307,171400,487418575,32750,32750,32750,32750,306
|
||||
20250307,171300,487418575,32750,32750,32750,32750,0
|
||||
20250307,171200,487418575,32750,32750,32750,32750,0
|
||||
20250307,171100,487418575,32750,32750,32750,32750,0
|
||||
20250307,171000,487418575,32750,32750,32750,32750,0
|
||||
20250307,170900,487418575,32750,32750,32750,32750,0
|
||||
20250307,170800,487418575,32750,32750,32750,32750,0
|
||||
20250307,170700,487418575,32750,32750,32750,32750,0
|
||||
20250307,170600,487418575,32750,32750,32750,32750,0
|
||||
20250307,170500,487418575,32750,32750,32750,32750,0
|
||||
20250307,170400,487418575,32750,32750,32750,32750,0
|
||||
20250307,170300,487418575,32750,32750,32750,32750,0
|
||||
20250307,170200,487418575,32750,32750,32750,32750,0
|
||||
20250307,170100,487418575,32750,32750,32750,32750,0
|
||||
20250307,170000,487418575,32750,32750,32750,32750,0
|
||||
20250307,165900,487418575,32750,32750,32750,32750,0
|
||||
20250307,165800,487418575,32750,32750,32750,32750,0
|
||||
20250307,165700,487418575,32750,32750,32750,32750,0
|
||||
20250307,165600,487418575,32750,32750,32750,32750,0
|
||||
20250307,165500,487418575,32750,32750,32750,32750,0
|
||||
20250307,165400,487418575,32750,32750,32750,32750,0
|
||||
20250307,165300,487418575,32750,32750,32750,32750,0
|
||||
20250307,165200,487418575,32750,32750,32750,32750,0
|
||||
20250307,165100,487418575,32750,32750,32750,32750,0
|
||||
20250307,165000,487418575,32750,32750,32750,32750,0
|
||||
20250307,164900,487418575,32750,32750,32750,32750,0
|
||||
20250307,164800,487418575,32750,32750,32750,32750,0
|
||||
20250307,164700,487418575,32750,32750,32750,32750,0
|
||||
20250307,164600,487418575,32750,32750,32750,32750,0
|
||||
20250307,164500,487418575,32750,32750,32750,32750,0
|
||||
20250307,164400,487418575,32750,32750,32750,32750,306
|
||||
20250307,164300,487418575,32750,32750,32750,32750,0
|
||||
20250307,164200,487418575,32750,32750,32750,32750,0
|
||||
20250307,164100,487418575,32750,32750,32750,32750,0
|
||||
20250307,164000,487418575,32750,32750,32750,32750,0
|
||||
20250307,163900,487418575,32750,32750,32750,32750,0
|
||||
20250307,163800,487418575,32750,32750,32750,32750,0
|
||||
20250307,163700,487418575,32750,32750,32750,32750,0
|
||||
20250307,163600,487418575,32750,32750,32750,32750,0
|
||||
20250307,163500,487418575,32750,32750,32750,32750,0
|
||||
20250307,163400,487418575,32750,32750,32750,32750,0
|
||||
20250307,163300,487418575,32750,32750,32750,32750,0
|
||||
20250307,163200,487418575,32750,32750,32750,32750,0
|
||||
20250307,163100,487418575,32750,32750,32750,32750,0
|
||||
20250307,163000,487418575,32750,32750,32750,32750,0
|
||||
20250307,162900,487418575,32750,32750,32750,32750,0
|
||||
20250307,162800,487418575,32750,32750,32750,32750,0
|
||||
20250307,162700,487418575,32750,32750,32750,32750,0
|
||||
20250307,162600,487418575,32750,32750,32750,32750,0
|
||||
20250307,162500,487418575,32750,32750,32750,32750,0
|
||||
20250307,162400,487418575,32750,32750,32750,32750,0
|
||||
20250307,162300,487418575,32750,32750,32750,32750,0
|
||||
20250307,162200,487418575,32750,32750,32750,32750,0
|
||||
20250307,162100,487418575,32750,32750,32750,32750,0
|
||||
20250307,162000,487418575,32750,32750,32750,32750,0
|
||||
20250307,161900,487418575,32750,32750,32750,32750,0
|
||||
20250307,161800,487418575,32750,32750,32750,32750,0
|
||||
20250307,161700,487418575,32750,32750,32750,32750,0
|
||||
20250307,161600,487418575,32750,32750,32750,32750,0
|
||||
20250307,161500,487418575,32750,32750,32750,32750,0
|
||||
20250307,161400,487418575,32750,32750,32750,32750,306
|
||||
20250307,161300,487418575,32750,32750,32750,32750,0
|
||||
20250307,161200,487418575,32750,32750,32750,32750,0
|
||||
20250307,161100,487418575,32750,32750,32750,32750,0
|
||||
20250307,161000,487418575,32750,32750,32750,32750,0
|
||||
20250307,160900,487418575,32750,32750,32750,32750,0
|
||||
20250307,160800,487418575,32750,32750,32750,32750,0
|
||||
20250307,160700,487418575,32750,32750,32750,32750,0
|
||||
20250307,160600,487418575,32750,32750,32750,32750,0
|
||||
20250307,160500,487418575,32750,32750,32750,32750,0
|
||||
20250307,160400,487418575,32750,32750,32750,32750,0
|
||||
20250307,160300,487418575,32750,32750,32750,32750,0
|
||||
20250307,160200,487418575,32750,32750,32750,32750,0
|
||||
20250307,160100,487418575,32750,32750,32750,32750,0
|
||||
20250307,160000,487418575,32750,32750,32750,32750,0
|
||||
20250307,155900,487418575,32750,32750,32750,32750,0
|
||||
20250307,155800,487418575,32750,32750,32750,32750,0
|
||||
20250307,155700,487418575,32750,32750,32750,32750,0
|
||||
20250307,155600,487418575,32750,32750,32750,32750,0
|
||||
20250307,155500,487418575,32750,32750,32750,32750,0
|
||||
20250307,155400,487418575,32750,32750,32750,32750,0
|
||||
20250307,155300,487418575,32750,32750,32750,32750,0
|
||||
20250307,155200,487418575,32750,32750,32750,32750,0
|
||||
20250307,155100,487418575,32750,32750,32750,32750,0
|
||||
20250307,155000,487418575,32750,32750,32750,32750,0
|
||||
20250307,154900,487418575,32750,32750,32750,32750,0
|
||||
20250307,154800,487418575,32750,32750,32750,32750,0
|
||||
20250307,154700,487418575,32750,32750,32750,32750,0
|
||||
20250307,154600,487418575,32750,32750,32750,32750,0
|
||||
20250307,154500,487418575,32750,32750,32750,32750,0
|
||||
20250307,154400,487418575,32750,32750,32750,32750,306
|
||||
20250307,154300,487418575,32750,32750,32750,32750,0
|
||||
20250307,154200,487418575,32750,32750,32750,32750,0
|
||||
20250307,154100,487418575,32750,32750,32750,32750,0
|
||||
20250307,154000,487418575,32750,32750,32750,32750,0
|
||||
20250307,153900,487418575,32750,32750,32750,32750,0
|
||||
20250307,153800,487418575,32750,32750,32750,32750,0
|
||||
20250307,153700,487418575,32750,32750,32750,32750,0
|
||||
20250307,153600,487418575,32750,32750,32750,32750,0
|
||||
20250307,153500,487418575,32750,32750,32750,32750,0
|
||||
20250307,153400,487418575,32750,32750,32750,32750,0
|
||||
20250307,153300,487418575,32750,32750,32750,32750,0
|
||||
20250307,153200,487418575,32750,32750,32750,32750,0
|
||||
20250307,153100,487418575,32750,32750,32750,32750,0
|
||||
20250307,153000,487418575,32750,32750,32750,32750,306
|
||||
20250307,152900,477397075,33050,33050,33050,33050,0
|
||||
20250307,152800,477397075,33050,33050,33050,33050,0
|
||||
20250307,152700,477397075,33050,33050,33050,33050,0
|
||||
20250307,152600,477397075,33050,33050,33050,33050,0
|
||||
20250307,152500,477397075,33050,33050,33050,33050,0
|
||||
20250307,152400,477397075,33050,33050,33050,33050,0
|
||||
20250307,152300,477397075,33050,33050,33050,33050,0
|
||||
20250307,152200,477397075,33050,33050,33050,33050,0
|
||||
20250307,152100,477397075,33050,33050,33050,33050,0
|
||||
20250307,152000,477397075,33050,33050,33050,33050,0
|
||||
20250307,151900,477397075,33050,33000,33050,33000,123
|
||||
20250307,151800,473337925,33000,33000,33000,33000,110
|
||||
20250307,151700,469707925,32850,32850,32850,32850,0
|
||||
20250307,151600,469707925,32850,32850,32850,32850,157
|
||||
20250307,151500,464550475,32800,32800,32800,32800,6
|
||||
20250307,151400,464353675,32900,32900,32900,32900,220
|
||||
20250307,151300,457115675,32900,32850,32900,32850,533
|
||||
20250307,151200,439600875,32750,32750,32750,32750,48
|
||||
20250307,151100,438028875,32750,32750,32850,32750,36
|
||||
20250307,151000,436849775,32750,32750,32750,32750,13
|
||||
20250307,150900,436424025,32750,32725,32750,32725,39
|
||||
20250307,150800,435147450,32725,32725,32725,32725,0
|
||||
20250307,150700,435147450,32725,32725,32725,32725,0
|
||||
20250307,150600,435147450,32725,32725,32725,32725,0
|
||||
20250307,150500,435147450,32725,32725,32725,32725,1
|
||||
20250307,150400,435114725,32700,32700,32700,32700,328
|
||||
20250307,150300,424389125,32725,32725,32725,32725,3
|
||||
20250307,150200,424290950,32700,32700,32700,32700,10
|
||||
20250307,150100,423963950,32650,32650,32650,32650,0
|
||||
20250307,150000,423963950,32650,32700,32700,32650,175
|
||||
20250307,145900,418241900,32750,32750,32750,32750,10
|
||||
20250307,145800,417914400,32700,32700,32700,32700,0
|
||||
20250307,145700,417914400,32700,32800,32800,32700,131
|
||||
20250307,145600,413626600,32800,32800,32800,32800,42
|
||||
20250307,145500,412249000,32800,32800,32800,32800,0
|
||||
20250307,145400,412249000,32800,32800,32800,32800,0
|
||||
20250307,145300,412249000,32800,32800,32800,32800,0
|
||||
20250307,145200,412249000,32800,32800,32800,32800,5
|
||||
20250307,145100,412085000,32800,32800,32800,32800,0
|
||||
20250307,145000,412085000,32800,32800,32800,32800,1
|
||||
20250307,144900,412052200,32800,32800,32800,32800,0
|
||||
20250307,144800,412052200,32800,32800,32800,32800,0
|
||||
20250307,144700,412052200,32800,32850,32850,32800,21
|
||||
20250307,144600,411363350,32850,32850,32850,32850,0
|
||||
20250307,144500,411363350,32850,32800,32850,32800,500
|
||||
20250307,144400,394944850,32550,32600,32600,32550,101
|
||||
20250307,144300,391655800,32850,32850,32850,32850,0
|
||||
20250307,144200,391655800,32850,32850,32850,32850,0
|
||||
20250307,144100,391655800,32850,32550,32850,32550,120
|
||||
20250307,144000,387743350,32600,32600,32600,32575,93
|
||||
20250307,143900,384711775,32725,32725,32725,32725,0
|
||||
20250307,143800,384711775,32725,32725,32725,32725,6
|
||||
20250307,143700,384515425,32850,32800,32850,32800,2
|
||||
20250307,143600,384449775,32700,32650,32700,32650,1792
|
||||
20250307,143500,325937475,32650,32650,32650,32650,1
|
||||
20250307,143400,325904825,32600,32600,32600,32600,0
|
||||
20250307,143300,325904825,32600,32600,32600,32600,50
|
||||
20250307,143200,324274825,32600,32550,32600,32550,62
|
||||
20250307,143100,322253675,32600,32600,32600,32600,0
|
||||
20250307,143000,322253675,32600,32550,32600,32550,174
|
||||
20250307,142900,316582025,32550,32550,32550,32550,153
|
||||
20250307,142800,311601875,32650,32650,32650,32650,0
|
||||
20250307,142700,311601875,32650,32650,32650,32650,1
|
||||
20250307,142600,311569225,32650,32650,32650,32650,0
|
||||
20250307,142500,311569225,32650,32650,32650,32650,5
|
||||
20250307,142400,311405975,32650,32600,32650,32600,85
|
||||
20250307,142300,308632875,32650,32650,32650,32650,5
|
||||
20250307,142200,308469625,32700,32650,32700,32650,98
|
||||
20250307,142100,305267525,32650,32650,32650,32650,47
|
||||
20250307,142000,303732975,32650,32700,32700,32650,8
|
||||
20250307,141900,303471425,32700,32700,32700,32700,14
|
||||
20250307,141800,303013625,32700,32700,32700,32700,0
|
||||
20250307,141700,303013625,32700,32700,32700,32700,0
|
||||
20250307,141600,303013625,32700,32700,32700,32700,0
|
||||
20250307,141500,303013625,32700,32750,32750,32700,22
|
||||
20250307,141400,302293725,32750,32800,32800,32750,92
|
||||
20250307,141300,299280475,32850,32850,32850,32850,0
|
||||
20250307,141200,299280475,32850,32850,32850,32850,0
|
||||
20250307,141100,299280475,32850,32850,32850,32850,0
|
||||
20250307,141000,299280475,32850,32800,32850,32800,31
|
||||
20250307,140900,298263625,32800,32800,32800,32800,0
|
||||
20250307,140800,298263625,32800,32800,32800,32800,0
|
||||
20250307,140700,298263625,32800,32800,32800,32800,5
|
||||
20250307,140600,298099625,32800,32800,32800,32800,2
|
||||
20250307,140500,298034025,32800,32800,32800,32800,0
|
||||
20250307,140400,298034025,32800,32800,32800,32800,0
|
||||
20250307,140300,298034025,32800,32800,32800,32800,0
|
||||
20250307,140200,298034025,32800,32800,32800,32800,3
|
||||
20250307,140100,297935625,32850,32850,32850,32850,5
|
||||
20250307,140000,297771375,32600,32650,32650,32600,60
|
||||
20250307,135900,295814175,32700,32700,32700,32700,0
|
||||
20250307,135800,295814175,32700,32700,32700,32700,0
|
||||
20250307,135700,295814175,32700,32700,32700,32700,1
|
||||
20250307,135600,295781475,32700,32700,32700,32700,0
|
||||
20250307,135500,295781475,32700,32700,32700,32650,52
|
||||
20250307,135400,294081275,32700,32700,32700,32700,0
|
||||
20250307,135300,294081275,32700,32700,32700,32700,10
|
||||
20250307,135200,293754275,32700,32700,32700,32700,36
|
||||
20250307,135100,292577075,32700,32700,32700,32700,0
|
||||
20250307,135000,292577075,32700,32700,32700,32700,0
|
||||
20250307,134900,292577075,32700,32700,32700,32700,5
|
||||
20250307,134800,292413575,32700,32700,32700,32700,0
|
||||
20250307,134700,292413575,32700,32750,32750,32700,10
|
||||
20250307,134600,292086425,32700,32700,32700,32700,0
|
||||
20250307,134500,292086425,32700,32700,32850,32700,27
|
||||
20250307,134400,291202625,32700,32700,32700,32700,31
|
||||
20250307,134300,290188925,32700,32700,32700,32700,8
|
||||
20250307,134200,289927325,32700,32700,32700,32700,5
|
||||
20250307,134100,289763825,32700,32700,32700,32700,3
|
||||
20250307,134000,289665725,32650,32650,32650,32650,0
|
||||
20250307,133900,289665725,32650,32650,32650,32650,68
|
||||
20250307,133800,287445525,32500,32500,32550,32500,76
|
||||
20250307,133700,284975425,32550,32550,32550,32550,69
|
||||
20250307,133600,282729475,32550,32550,32550,32550,1
|
||||
20250307,133500,282696925,32550,32550,32550,32550,55
|
||||
20250307,133400,280906675,32550,32550,32550,32550,44
|
||||
20250307,133300,279474475,32550,32550,32550,32550,82
|
||||
20250307,133200,276805375,32500,32550,32550,32500,176
|
||||
20250307,133100,271085125,32550,32550,32550,32550,34
|
||||
20250307,133000,269978425,32650,32500,32650,32500,121
|
||||
20250307,132900,266036550,32500,32500,32500,32500,78
|
||||
20250307,132800,263501550,32550,32550,32550,32550,8
|
||||
20250307,132700,263241150,32500,32575,32575,32500,73
|
||||
20250307,132600,260867325,32575,32550,32575,32550,17
|
||||
20250307,132500,260313900,32550,32500,32550,32500,143
|
||||
20250307,132400,255660875,32500,32500,32500,32500,10
|
||||
20250307,132300,255335875,32500,32500,32500,32500,52
|
||||
20250307,132200,253645875,32500,32600,32600,32500,81
|
||||
20250307,132100,251012875,32700,32700,32700,32700,0
|
||||
20250307,132000,251012875,32700,32700,32700,32700,0
|
||||
20250307,131900,251012875,32700,32550,32700,32550,13
|
||||
20250307,131800,250589275,32550,32550,32550,32550,28
|
||||
20250307,131700,249677875,32500,32500,32500,32500,16
|
||||
20250307,131600,249157875,32550,32550,32550,32550,6
|
||||
20250307,131500,248962575,32550,32550,32550,32550,204
|
||||
20250307,131400,242322375,32600,32650,32675,32600,119
|
||||
20250307,131300,238439825,32650,32650,32650,32650,64
|
||||
20250307,131200,236350225,32650,32650,32650,32650,15
|
||||
20250307,131100,235860475,32650,32650,32650,32650,17
|
||||
20250307,131000,235305425,32650,32650,32650,32650,3
|
||||
20250307,130900,235207475,32700,32700,32700,32700,105
|
||||
20250307,130800,231773975,32700,32750,32750,32700,186
|
||||
20250307,130700,225684975,32800,32800,32800,32800,11
|
||||
20250307,130600,225324175,32800,32800,32800,32800,0
|
||||
20250307,130500,225324175,32800,32800,32850,32800,44
|
||||
20250307,130400,223880475,32850,32850,32850,32850,45
|
||||
20250307,130300,222402225,32800,32800,32800,32800,35
|
||||
20250307,130200,221254225,32800,32800,32800,32800,18
|
||||
20250307,130100,220663825,32800,32800,32800,32800,0
|
||||
20250307,130000,220663825,32800,32800,32800,32800,0
|
||||
20250307,125900,220663825,32800,32800,32800,32800,0
|
||||
20250307,125800,220663825,32800,32800,32800,32800,0
|
||||
20250307,125700,220663825,32800,32800,32800,32800,8
|
||||
20250307,125600,220401425,32850,32850,32850,32850,0
|
||||
20250307,125500,220401425,32850,32850,32850,32850,0
|
||||
20250307,125400,220401425,32850,32850,32850,32850,8
|
||||
20250307,125300,220138625,32800,32800,32800,32800,0
|
||||
20250307,125200,220138625,32800,32800,32800,32800,0
|
||||
20250307,125100,220138625,32800,32850,32850,32800,9
|
||||
20250307,125000,219843175,32900,32900,32900,32900,0
|
||||
20250307,124900,219843175,32900,32900,32900,32900,0
|
||||
20250307,124800,219843175,32900,32900,32900,32900,0
|
||||
20250307,124700,219843175,32900,32900,32900,32900,0
|
||||
20250307,124600,219843175,32900,32900,32900,32900,0
|
||||
20250307,124500,219843175,32900,32900,32900,32900,0
|
||||
20250307,124400,219843175,32900,32900,32900,32900,0
|
||||
20250307,124300,219843175,32900,32900,32900,32900,5
|
||||
20250307,124200,219678675,32900,32900,32900,32900,0
|
||||
20250307,124100,219678675,32900,32900,32900,32900,0
|
||||
20250307,124000,219678675,32900,32900,32900,32900,0
|
||||
20250307,123900,219678675,32900,32900,32900,32900,0
|
||||
20250307,123800,219678675,32900,32900,32900,32900,155
|
||||
20250307,123700,214579175,32900,32900,32900,32900,0
|
||||
20250307,123600,214579175,32900,32900,32900,32900,5
|
||||
20250307,123500,214414675,32900,32900,32900,32900,0
|
||||
20250307,123400,214414675,32900,32900,32900,32900,15
|
||||
20250307,123300,213921175,32900,32900,32900,32900,0
|
||||
20250307,123200,213921175,32900,32900,32900,32900,33
|
||||
20250307,123100,212835475,32900,32900,32900,32900,5
|
||||
20250307,123000,212670975,32800,32875,32875,32800,207
|
||||
20250307,122900,205878000,32900,32900,32900,32900,0
|
||||
20250307,122800,205878000,32900,32900,32900,32900,0
|
||||
20250307,122700,205878000,32900,32900,32900,32900,0
|
||||
20250307,122600,205878000,32900,32900,32900,32900,0
|
||||
20250307,122500,205878000,32900,32900,32900,32900,0
|
||||
20250307,122400,205878000,32900,32900,32900,32900,17
|
||||
20250307,122300,205318700,32900,32900,32900,32900,0
|
||||
20250307,122200,205318700,32900,32900,32900,32900,0
|
||||
20250307,122100,205318700,32900,32900,32900,32900,0
|
||||
20250307,122000,205318700,32900,32900,32900,32900,0
|
||||
20250307,121900,205318700,32900,32900,32900,32900,0
|
||||
20250307,121800,205318700,32900,32900,32900,32900,0
|
||||
20250307,121700,205318700,32900,32900,32900,32900,5
|
||||
20250307,121600,205154200,32875,32875,32875,32875,0
|
||||
20250307,121500,205154200,32875,32875,32875,32875,0
|
||||
20250307,121400,205154200,32875,32875,32875,32875,0
|
||||
20250307,121300,205154200,32875,32875,32875,32875,3
|
||||
20250307,121200,205055575,32875,32875,32875,32875,0
|
||||
20250307,121100,205055575,32875,32875,32875,32875,8
|
||||
20250307,121000,204792575,32900,32900,32900,32900,0
|
||||
20250307,120900,204792575,32900,32900,32900,32900,40
|
||||
20250307,120800,203476575,32900,32900,32900,32900,45
|
||||
20250307,120700,201996075,32900,32900,32900,32900,0
|
||||
20250307,120600,201996075,32900,32900,32900,32900,0
|
||||
20250307,120500,201996075,32900,32900,32900,32900,0
|
||||
20250307,120400,201996075,32900,32900,32900,32900,3
|
||||
20250307,120300,201897375,32900,32900,32900,32900,20
|
||||
20250307,120200,201239375,32900,32900,32900,32900,0
|
||||
20250307,120100,201239375,32900,32900,32900,32900,1
|
||||
20250307,120000,201206475,32900,32900,32900,32900,1
|
||||
20250307,115900,201173575,32900,32900,32900,32900,0
|
||||
20250307,115800,201173575,32900,32900,32900,32900,18
|
||||
20250307,115700,200581375,32900,32900,32900,32900,0
|
||||
20250307,115600,200581375,32900,32900,32900,32900,0
|
||||
20250307,115500,200581375,32900,32900,32900,32900,0
|
||||
20250307,115400,200581375,32900,32900,32900,32900,0
|
||||
20250307,115300,200581375,32900,32900,32900,32900,0
|
||||
20250307,115200,200581375,32900,32900,32900,32900,0
|
||||
20250307,115100,200581375,32900,32900,32900,32900,0
|
||||
20250307,115000,200581375,32900,32900,32900,32900,4
|
||||
20250307,114900,200449775,32900,32900,32900,32900,0
|
||||
20250307,114800,200449775,32900,32900,32900,32900,0
|
||||
20250307,114700,200449775,32900,32900,32900,32900,0
|
||||
20250307,114600,200449775,32900,32900,32900,32900,35
|
||||
20250307,114500,199298275,32900,32900,32900,32900,0
|
||||
20250307,114400,199298275,32900,32900,32900,32900,0
|
||||
20250307,114300,199298275,32900,32900,32900,32900,0
|
||||
20250307,114200,199298275,32900,32900,32900,32900,2
|
||||
20250307,114100,199232475,32850,32850,32850,32850,0
|
||||
20250307,114000,199232475,32850,32850,32850,32850,72
|
||||
20250307,113900,196867275,32800,32800,32800,32800,0
|
||||
20250307,113800,196867275,32800,32800,32800,32800,0
|
||||
20250307,113700,196867275,32800,32800,32800,32800,10
|
||||
20250307,113600,196539275,32800,32800,32800,32800,0
|
||||
20250307,113500,196539275,32800,32800,32800,32800,0
|
||||
20250307,113400,196539275,32800,32800,32800,32800,0
|
||||
20250307,113300,196539275,32800,32800,32800,32800,0
|
||||
20250307,113200,196539275,32800,32800,32800,32800,0
|
||||
20250307,113100,196539275,32800,32800,32800,32800,0
|
||||
20250307,113000,196539275,32800,32825,32825,32800,200
|
||||
20250307,112900,189979150,32825,32825,32825,32825,0
|
||||
20250307,112800,189979150,32825,32825,32825,32825,23
|
||||
20250307,112700,189224175,32800,32800,32800,32800,0
|
||||
20250307,112600,189224175,32800,32800,32800,32800,0
|
||||
20250307,112500,189224175,32800,32800,32800,32800,0
|
||||
20250307,112400,189224175,32800,32800,32800,32800,0
|
||||
20250307,112300,189224175,32800,32800,32800,32800,0
|
||||
20250307,112200,189224175,32800,32800,32800,32800,0
|
||||
20250307,112100,189224175,32800,32800,32800,32800,23
|
||||
20250307,112000,188469775,32850,32850,32850,32850,28
|
||||
20250307,111900,187549975,32850,32850,32850,32850,0
|
||||
20250307,111800,187549975,32850,32850,32850,32850,0
|
||||
20250307,111700,187549975,32850,32850,32850,32850,0
|
||||
20250307,111600,187549975,32850,32850,32850,32850,0
|
||||
20250307,111500,187549975,32850,32850,32850,32850,0
|
||||
20250307,111400,187549975,32850,32850,32850,32850,1
|
||||
20250307,111300,187517125,32850,32850,32850,32850,0
|
||||
20250307,111200,187517125,32850,32850,32850,32850,55
|
||||
20250307,111100,185710375,32850,32850,32850,32850,20
|
||||
20250307,111000,185053375,32850,32850,32850,32850,0
|
||||
20250307,110900,185053375,32850,32850,32850,32850,9
|
||||
20250307,110800,184757725,32900,32900,32900,32900,0
|
||||
20250307,110700,184757725,32900,32900,32900,32900,1
|
||||
20250307,110600,184724825,32900,32900,32900,32900,0
|
||||
20250307,110500,184724825,32900,32900,32900,32900,0
|
||||
20250307,110400,184724825,32900,32900,32900,32900,0
|
||||
20250307,110300,184724825,32900,32900,32900,32900,0
|
||||
20250307,110200,184724825,32900,32900,32900,32900,16
|
||||
20250307,110100,184198425,32900,32900,32900,32900,0
|
||||
20250307,110000,184198425,32900,32900,32900,32900,108
|
||||
20250307,105900,180645225,33000,33000,33000,33000,2
|
||||
20250307,105800,180579225,33000,33000,33000,33000,0
|
||||
20250307,105700,180579225,33000,33000,33000,33000,0
|
||||
20250307,105600,180579225,33000,33000,33000,33000,0
|
||||
20250307,105500,180579225,33000,33000,33000,33000,6
|
||||
20250307,105400,180381225,33050,33050,33050,33050,5
|
||||
20250307,105300,180215975,33100,33100,33100,33100,5
|
||||
20250307,105200,180050475,33100,33050,33100,33000,54
|
||||
20250307,105100,178267925,33150,33150,33150,33150,0
|
||||
20250307,105000,178267925,33150,33150,33150,33150,5
|
||||
20250307,104900,178102175,33150,33100,33150,33100,26
|
||||
20250307,104800,177241475,33100,33100,33100,33100,0
|
||||
20250307,104700,177241475,33100,33100,33100,33100,0
|
||||
20250307,104600,177241475,33100,33075,33100,33000,53
|
||||
20250307,104500,175490625,33000,33000,33000,33000,0
|
||||
20250307,104400,175490625,33000,33000,33000,33000,3
|
||||
20250307,104300,175391625,33000,32900,33000,32900,547
|
||||
20250307,104200,157385325,32900,32850,32900,32850,16
|
||||
20250307,104100,156859475,32850,32850,32850,32850,0
|
||||
20250307,104000,156859475,32850,32850,32850,32850,0
|
||||
20250307,103900,156859475,32850,32850,32850,32850,5
|
||||
20250307,103800,156695225,32950,32950,32950,32950,2
|
||||
20250307,103700,156629325,32950,32950,32950,32950,9
|
||||
20250307,103600,156332775,32950,32950,32950,32900,10
|
||||
20250307,103500,156003425,33000,33000,33000,33000,0
|
||||
20250307,103400,156003425,33000,32925,33000,32800,67
|
||||
20250307,103300,153802300,32900,32900,32900,32900,0
|
||||
20250307,103200,153802300,32900,32900,32900,32900,9
|
||||
20250307,103100,153506200,32850,32850,32850,32825,84
|
||||
20250307,103000,150746900,32850,32850,32850,32850,0
|
||||
20250307,102900,150746900,32850,32850,32850,32850,8
|
||||
20250307,102800,150484100,32850,32850,32850,32850,8
|
||||
20250307,102700,150221300,32850,32850,32850,32850,0
|
||||
20250307,102600,150221300,32850,32850,32850,32850,0
|
||||
20250307,102500,150221300,32850,32850,32850,32850,0
|
||||
20250307,102400,150221300,32850,32850,32850,32850,10
|
||||
20250307,102300,149892800,32850,32950,32950,32850,195
|
||||
20250307,102200,143482900,32950,32850,32950,32850,48
|
||||
20250307,102100,141904300,32950,32950,32950,32950,1
|
||||
20250307,102000,141871350,32950,32950,32950,32950,1
|
||||
20250307,101900,141838400,32950,32950,32950,32950,0
|
||||
20250307,101800,141838400,32950,32950,32950,32950,0
|
||||
20250307,101700,141838400,32950,32950,32950,32950,33
|
||||
20250307,101600,140751050,32950,32950,32950,32950,1
|
||||
20250307,101500,140718100,32850,32850,32850,32850,1
|
||||
20250307,101400,140685250,32950,32950,32950,32950,50
|
||||
20250307,101300,139037750,32950,32950,32950,32950,100
|
||||
20250307,101200,135742750,32950,32900,32950,32850,76
|
||||
20250307,101100,133244650,32850,32850,32850,32850,0
|
||||
20250307,101000,133244650,32850,32850,32850,32850,0
|
||||
20250307,100900,133244650,32850,32850,32850,32850,40
|
||||
20250307,100800,131930650,32850,32850,32850,32850,1
|
||||
20250307,100700,131897800,32950,32850,32950,32850,81
|
||||
20250307,100600,129236850,32900,32900,32900,32900,52
|
||||
20250307,100500,127526050,32950,32950,32950,32950,0
|
||||
20250307,100400,127526050,32950,32950,32950,32950,0
|
||||
20250307,100300,127526050,32950,32950,32950,32950,24
|
||||
20250307,100200,126735250,33000,33000,33000,33000,4
|
||||
20250307,100100,126603250,33000,33000,33000,33000,0
|
||||
20250307,100000,126603250,33000,33000,33000,33000,25
|
||||
20250307,095900,125778250,33000,33000,33000,33000,0
|
||||
20250307,095800,125778250,33000,33000,33000,33000,0
|
||||
20250307,095700,125778250,33000,33000,33000,33000,6
|
||||
20250307,095600,125580250,33000,33000,33000,33000,75
|
||||
20250307,095500,123105250,33100,33100,33100,33100,0
|
||||
20250307,095400,123105250,33100,33100,33100,33100,0
|
||||
20250307,095300,123105250,33100,33100,33100,33100,50
|
||||
20250307,095200,121450250,33200,33200,33200,33200,17
|
||||
20250307,095100,120885850,33200,33100,33200,33050,81
|
||||
20250307,095000,118203800,33250,33250,33250,33250,1
|
||||
20250307,094900,118170550,33250,33250,33250,33250,1
|
||||
20250307,094800,118137300,32950,32950,32950,32950,0
|
||||
20250307,094700,118137300,32950,33200,33200,32950,8
|
||||
20250307,094600,117873200,33200,33200,33200,33200,19
|
||||
20250307,094500,117242400,33200,33200,33200,33200,10
|
||||
20250307,094400,116910400,33150,33150,33150,33150,4
|
||||
20250307,094300,116777800,33150,33150,33150,33150,0
|
||||
20250307,094200,116777800,33150,32950,33150,32950,140
|
||||
20250307,094100,112164600,33200,33200,33200,33200,50
|
||||
20250307,094000,110504600,33150,33150,33150,33150,0
|
||||
20250307,093900,110504600,33150,33150,33150,33150,50
|
||||
20250307,093800,108847100,33150,33100,33150,33050,128
|
||||
20250307,093700,104605650,33050,33000,33050,33000,54
|
||||
20250307,093600,102823450,33000,33000,33000,33000,0
|
||||
20250307,093500,102823450,33000,33000,33000,33000,0
|
||||
20250307,093400,102823450,33000,32750,33000,32750,142
|
||||
20250307,093300,98172450,32900,32900,32900,32900,0
|
||||
20250307,093200,98172450,32900,32900,32900,32900,10
|
||||
20250307,093100,97843450,32900,32900,32900,32900,2
|
||||
20250307,093000,97777650,33100,32850,33100,32850,31
|
||||
20250307,092900,96751800,33100,32650,33150,32650,72
|
||||
20250307,092800,94384900,32850,32850,32850,32850,1
|
||||
20250307,092700,94352050,32550,32800,32850,32550,305
|
||||
20250307,092600,84389800,32750,32700,32750,32700,102
|
||||
20250307,092500,81052950,32700,32725,32725,32675,8
|
||||
20250307,092400,80791225,32600,32700,32700,32600,201
|
||||
20250307,092300,74230325,32650,32650,32650,32650,0
|
||||
20250307,092200,74230325,32650,32750,32750,32650,31
|
||||
20250307,092100,73215875,32650,32650,32650,32650,63
|
||||
20250307,092000,71158925,32650,32650,32650,32650,0
|
||||
20250307,091900,71158925,32650,32650,32650,32650,0
|
||||
20250307,091800,71158925,32650,32650,32650,32650,0
|
||||
20250307,091700,71158925,32650,32700,32700,32650,99
|
||||
20250307,091600,67924075,32650,32650,32650,32650,3
|
||||
20250307,091500,67826125,32650,32650,32650,32650,0
|
||||
20250307,091400,67826125,32650,32650,32650,32650,100
|
||||
20250307,091300,64561125,32650,32700,32700,32650,619
|
||||
20250307,091200,44339825,32700,32550,33200,32550,115
|
||||
20250307,091100,40553175,32500,32500,32500,32400,30
|
||||
20250307,091000,39579375,32550,32450,32600,32450,318
|
||||
20250307,090900,29225525,32450,32550,32550,32300,141
|
||||
20250307,090800,24656675,32600,32600,32600,32575,118
|
||||
20250307,090700,20810000,32700,32700,32700,32700,0
|
||||
20250307,090600,20810000,32700,32800,32800,32700,29
|
||||
20250307,090500,19861200,32800,32850,32850,32800,395
|
||||
20250307,090400,6900650,32850,32850,32850,32850,55
|
||||
20250307,090300,5093900,32850,32850,32850,32850,19
|
||||
20250307,090200,4469750,33000,33250,33250,33000,125
|
||||
20250307,090100,333350,33400,33400,33400,33400,1
|
||||
20250307,090000,299950,33150,33350,33350,33150,9
|
||||
|
Reference in New Issue
Block a user