Update 2025-03-14 3452 candle_min
This commit is contained in:
575
001060/min/candle-20250314.csv
Normal file
575
001060/min/candle-20250314.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,183300,1122195450,22150,22150,22150,22150,1100
|
||||
20250314,183200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,183100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,183000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,182900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,182800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,182700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,182600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,182500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,182400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,182300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,182200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,182100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,182000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,181900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,181800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,181700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,181600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,181500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,181400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,181300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,181200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,181100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,181000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,180900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,180800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,180700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,180600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,180500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,180400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,180300,1122195450,22150,22150,22150,22150,1100
|
||||
20250314,180200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,180100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,180000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,175900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,175800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,175700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,175600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,175500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,175400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,175300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,175200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,175100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,175000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,174900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,174800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,174700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,174600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,174500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,174400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,174300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,174200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,174100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,174000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,173900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,173800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,173700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,173600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,173500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,173400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,173300,1122195450,22150,22150,22150,22150,1100
|
||||
20250314,173200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,173100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,173000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,172900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,172800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,172700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,172600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,172500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,172400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,172300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,172200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,172100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,172000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,171900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,171800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,171700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,171600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,171500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,171400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,171300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,171200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,171100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,171000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,170900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,170800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,170700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,170600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,170500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,170400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,170300,1122195450,22150,22150,22150,22150,1100
|
||||
20250314,170200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,170100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,170000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,165900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,165800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,165700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,165600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,165500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,165400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,165300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,165200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,165100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,165000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,164900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,164800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,164700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,164600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,164500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,164400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,164300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,164200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,164100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,164000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,163900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,163800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,163700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,163600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,163500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,163400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,163300,1122195450,22150,22150,22150,22150,1100
|
||||
20250314,163200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,163100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,163000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,162900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,162800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,162700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,162600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,162500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,162400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,162300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,162200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,162100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,162000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,161900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,161800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,161700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,161600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,161500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,161400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,161300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,161200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,161100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,161000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,160900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,160800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,160700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,160600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,160500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,160400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,160300,1122195450,22150,22150,22150,22150,1100
|
||||
20250314,160200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,160100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,160000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,155900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,155800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,155700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,155600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,155500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,155400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,155300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,155200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,155100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,155000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,154900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,154800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,154700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,154600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,154500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,154400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,154300,1122195450,22150,22150,22150,22150,0
|
||||
20250314,154200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,154100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,154000,1122195450,22150,22150,22150,22150,0
|
||||
20250314,153900,1122195450,22150,22150,22150,22150,0
|
||||
20250314,153800,1122195450,22150,22150,22150,22150,0
|
||||
20250314,153700,1122195450,22150,22150,22150,22150,0
|
||||
20250314,153600,1122195450,22150,22150,22150,22150,0
|
||||
20250314,153500,1122195450,22150,22150,22150,22150,0
|
||||
20250314,153400,1122195450,22150,22150,22150,22150,0
|
||||
20250314,153300,1122195450,22150,22150,22150,22150,1100
|
||||
20250314,153200,1122195450,22150,22150,22150,22150,0
|
||||
20250314,153100,1122195450,22150,22150,22150,22150,0
|
||||
20250314,153000,1122195450,22150,22150,22150,22150,1100
|
||||
20250314,152900,1097830450,22150,22150,22150,22150,0
|
||||
20250314,152800,1097830450,22150,22150,22150,22150,0
|
||||
20250314,152700,1097830450,22150,22150,22150,22150,0
|
||||
20250314,152600,1097830450,22150,22150,22150,22150,0
|
||||
20250314,152500,1097830450,22150,22150,22150,22150,0
|
||||
20250314,152400,1097830450,22150,22150,22150,22150,0
|
||||
20250314,152300,1097830450,22150,22150,22150,22150,0
|
||||
20250314,152200,1097830450,22150,22150,22150,22150,0
|
||||
20250314,152100,1097830450,22150,22150,22150,22150,0
|
||||
20250314,152000,1097830450,22150,22150,22150,22150,0
|
||||
20250314,151900,1097830450,22150,22050,22150,22050,85
|
||||
20250314,151800,1095955250,22100,22100,22150,22100,200
|
||||
20250314,151700,1091530650,22150,22050,22150,22050,637
|
||||
20250314,151600,1077454200,22100,22050,22100,22050,16
|
||||
20250314,151500,1077101100,22100,22100,22100,22050,238
|
||||
20250314,151400,1071843050,22100,22100,22100,22100,21
|
||||
20250314,151300,1071378950,22100,22050,22100,22050,400
|
||||
20250314,151200,1062558200,22050,22000,22050,22000,264
|
||||
20250314,151100,1056737750,21950,22000,22000,21950,819
|
||||
20250314,151000,1038721000,22000,22000,22000,22000,0
|
||||
20250314,150900,1038721000,22000,21950,22000,21950,176
|
||||
20250314,150800,1034850300,21950,22000,22000,21950,316
|
||||
20250314,150700,1027900800,21950,21950,21950,21950,26
|
||||
20250314,150600,1027330100,22000,21950,22000,21950,176
|
||||
20250314,150500,1023459400,21950,21950,21950,21950,0
|
||||
20250314,150400,1023459400,21950,21950,22000,21950,182
|
||||
20250314,150300,1019456850,22000,21950,22000,21950,61
|
||||
20250314,150200,1018117400,22000,21900,22000,21900,162
|
||||
20250314,150100,1014561500,21950,21950,21950,21900,2253
|
||||
20250314,150000,965158150,21950,22000,22000,21950,39
|
||||
20250314,145900,964301750,21950,21950,21950,21950,678
|
||||
20250314,145800,949419650,21900,21900,21950,21900,87
|
||||
20250314,145700,947514200,21950,21900,21950,21900,33
|
||||
20250314,145600,946791150,21950,21950,21950,21950,0
|
||||
20250314,145500,946791150,21950,21900,21950,21900,86
|
||||
20250314,145400,944904750,21900,21900,21900,21900,0
|
||||
20250314,145300,944904750,21900,21900,21900,21900,25
|
||||
20250314,145200,944357250,21950,21950,21950,21900,262
|
||||
20250314,145100,938608150,21900,21900,21900,21900,26
|
||||
20250314,145000,938038750,21950,21950,21950,21950,24
|
||||
20250314,144900,937511950,21900,21900,21900,21900,26
|
||||
20250314,144800,936942550,21900,21900,21900,21900,26
|
||||
20250314,144700,936373150,21950,21950,21950,21950,145
|
||||
20250314,144600,933190400,21950,21900,21950,21900,27
|
||||
20250314,144500,932599050,21950,21950,21950,21950,101
|
||||
20250314,144400,930382100,21950,21950,21950,21950,42
|
||||
20250314,144300,929460200,21950,21950,21950,21950,80
|
||||
20250314,144200,927704200,21950,21950,21950,21950,26
|
||||
20250314,144100,927133500,21950,21950,21950,21950,0
|
||||
20250314,144000,927133500,21950,21950,21950,21950,84
|
||||
20250314,143900,925289700,21950,21900,21950,21900,47
|
||||
20250314,143800,924259350,21900,21950,21950,21900,280
|
||||
20250314,143700,918113950,21900,21950,21950,21900,7
|
||||
20250314,143600,917960450,21950,21950,21950,21950,100
|
||||
20250314,143500,915765450,21950,21950,21950,21950,37
|
||||
20250314,143400,914953300,22000,22000,22000,22000,5
|
||||
20250314,143300,914843300,21950,21950,22000,21950,34
|
||||
20250314,143200,914096950,21950,21950,21950,21950,5
|
||||
20250314,143100,913987200,21950,21950,21950,21950,36
|
||||
20250314,143000,913197000,21950,21950,21950,21950,46
|
||||
20250314,142900,912187300,21950,21950,21950,21950,11
|
||||
20250314,142800,911945850,21950,21950,21950,21950,401
|
||||
20250314,142700,903143900,21950,21950,21950,21950,7
|
||||
20250314,142600,902990250,21950,21950,21950,21950,25
|
||||
20250314,142500,902441500,21950,21950,21950,21950,0
|
||||
20250314,142400,902441500,21950,21950,21950,21950,33
|
||||
20250314,142300,901717150,21950,21950,21950,21950,1
|
||||
20250314,142200,901695200,21950,21950,21950,21950,33
|
||||
20250314,142100,900970850,21950,21950,21950,21950,234
|
||||
20250314,142000,895834550,21950,21950,21950,21950,41
|
||||
20250314,141900,894934600,21950,21950,21950,21950,32
|
||||
20250314,141800,894232200,21950,21950,21950,21950,4
|
||||
20250314,141700,894144400,21950,21950,21950,21950,32
|
||||
20250314,141600,893442000,21950,21950,21950,21950,0
|
||||
20250314,141500,893442000,21950,21950,21950,21950,28
|
||||
20250314,141400,892827400,21950,21950,21950,21950,7
|
||||
20250314,141300,892673750,21950,21950,21950,21950,26
|
||||
20250314,141200,892103050,21950,21950,21950,21950,33
|
||||
20250314,141100,891378700,21950,21950,21950,21950,42
|
||||
20250314,141000,890456800,21950,21950,21950,21950,32
|
||||
20250314,140900,889754400,21950,21950,21950,21950,1461
|
||||
20250314,140800,857685450,21950,21950,21950,21950,26
|
||||
20250314,140700,857114750,21950,21950,21950,21950,0
|
||||
20250314,140600,857114750,21950,21975,22000,21950,449
|
||||
20250314,140500,847240275,21975,21975,21975,21975,5
|
||||
20250314,140400,847130400,21950,21975,21975,21950,28
|
||||
20250314,140300,846515750,21950,21950,22000,21950,146
|
||||
20250314,140200,843306050,21950,21950,21950,21950,0
|
||||
20250314,140100,843306050,21950,21950,21950,21950,31
|
||||
20250314,140000,842625600,21950,21950,21950,21950,0
|
||||
20250314,135900,842625600,21950,21950,21950,21950,26
|
||||
20250314,135800,842054900,21950,21950,21950,21950,0
|
||||
20250314,135700,842054900,21950,21950,21950,21950,34
|
||||
20250314,135600,841308600,21950,21950,21950,21950,11
|
||||
20250314,135500,841067150,21950,21950,21950,21950,26
|
||||
20250314,135400,840496450,21950,21950,21950,21950,26
|
||||
20250314,135300,839925750,21950,21950,21950,21950,42
|
||||
20250314,135200,839003850,21950,21950,21950,21950,25
|
||||
20250314,135100,838455100,21950,21950,21950,21950,0
|
||||
20250314,135000,838455100,21950,21950,21950,21950,33
|
||||
20250314,134900,837730750,22000,22000,22000,22000,0
|
||||
20250314,134800,837730750,22000,22000,22000,22000,73
|
||||
20250314,134700,836124750,22000,22000,22000,22000,1
|
||||
20250314,134600,836102750,21950,21950,22000,21950,94
|
||||
20250314,134500,834039000,22000,22000,22000,22000,29
|
||||
20250314,134400,833401000,22000,22000,22000,22000,26
|
||||
20250314,134300,832829000,21950,21950,21950,21950,25
|
||||
20250314,134200,832280250,22000,22000,22000,22000,0
|
||||
20250314,134100,832280250,22000,22000,22000,22000,0
|
||||
20250314,134000,832280250,22000,22000,22000,22000,0
|
||||
20250314,133900,832280250,22000,22000,22000,22000,134
|
||||
20250314,133800,829332250,22000,21950,22000,21950,7
|
||||
20250314,133700,829178300,21950,22000,22000,21950,48
|
||||
20250314,133600,828124100,22000,22000,22000,22000,0
|
||||
20250314,133500,828124100,22000,22000,22000,22000,88
|
||||
20250314,133400,826188100,22000,22000,22000,22000,25
|
||||
20250314,133300,825638100,22000,22000,22000,22000,57
|
||||
20250314,133200,824384100,22000,22000,22000,22000,99
|
||||
20250314,133100,822206100,22000,22000,22000,22000,113
|
||||
20250314,133000,819720100,22000,22000,22000,22000,32
|
||||
20250314,132900,819016100,22000,22000,22000,22000,19
|
||||
20250314,132800,818598100,22000,22000,22000,22000,126
|
||||
20250314,132700,815826100,22000,22000,22000,22000,0
|
||||
20250314,132600,815826100,22000,22000,22000,22000,25
|
||||
20250314,132500,815276100,22000,22000,22000,22000,26
|
||||
20250314,132400,814704100,22000,22000,22000,22000,0
|
||||
20250314,132300,814704100,22000,22000,22000,22000,26
|
||||
20250314,132200,814132100,22000,22000,22000,22000,0
|
||||
20250314,132100,814132100,22000,22000,22000,22000,47
|
||||
20250314,132000,813098100,22000,22000,22000,22000,42
|
||||
20250314,131900,812174100,22000,22000,22000,22000,27
|
||||
20250314,131800,811580100,22000,22000,22000,22000,0
|
||||
20250314,131700,811580100,22000,22000,22000,22000,25
|
||||
20250314,131600,811030100,22000,22000,22000,22000,64
|
||||
20250314,131500,809622100,22000,22000,22000,22000,0
|
||||
20250314,131400,809622100,22000,22000,22000,22000,26
|
||||
20250314,131300,809050100,22000,22000,22000,22000,0
|
||||
20250314,131200,809050100,22000,22050,22050,22000,41
|
||||
20250314,131100,808147350,22000,22000,22000,22000,0
|
||||
20250314,131000,808147350,22000,22000,22000,22000,26
|
||||
20250314,130900,807575350,22000,22000,22000,22000,0
|
||||
20250314,130800,807575350,22000,22000,22000,22000,25
|
||||
20250314,130700,807025350,22000,22000,22000,22000,34
|
||||
20250314,130600,806277350,22000,22000,22000,22000,43
|
||||
20250314,130500,805331350,22000,21950,22000,21950,29
|
||||
20250314,130400,804694650,22000,22000,22000,22000,447
|
||||
20250314,130300,794860650,22000,22000,22000,22000,33
|
||||
20250314,130200,794134650,22000,22000,22000,22000,7
|
||||
20250314,130100,793980650,22000,22000,22000,22000,26
|
||||
20250314,130000,793408650,22000,22050,22050,22000,62
|
||||
20250314,125900,792044600,22000,22000,22000,22000,25
|
||||
20250314,125800,791494600,22000,22000,22000,22000,26
|
||||
20250314,125700,790922600,22000,22000,22000,22000,0
|
||||
20250314,125600,790922600,22000,22000,22000,22000,26
|
||||
20250314,125500,790350600,22050,22050,22050,22050,1
|
||||
20250314,125400,790328550,22000,22000,22000,22000,26
|
||||
20250314,125300,789756550,22000,22000,22000,22000,0
|
||||
20250314,125200,789756550,22000,22000,22000,22000,26
|
||||
20250314,125100,789184550,22000,22000,22000,22000,0
|
||||
20250314,125000,789184550,22000,22050,22050,22000,37
|
||||
20250314,124900,788369950,22050,22050,22050,22050,0
|
||||
20250314,124800,788369950,22050,22050,22050,22050,0
|
||||
20250314,124700,788369950,22050,22050,22050,22000,344
|
||||
20250314,124600,780785450,22050,22050,22050,22050,29
|
||||
20250314,124500,780146000,22050,22050,22050,22050,189
|
||||
20250314,124400,775978550,22050,22050,22050,22050,0
|
||||
20250314,124300,775978550,22050,22050,22050,22050,26
|
||||
20250314,124200,775405250,22050,22050,22050,22050,0
|
||||
20250314,124100,775405250,22050,22050,22050,22050,25
|
||||
20250314,124000,774854000,22050,22050,22050,22050,133
|
||||
20250314,123900,771921350,22100,22100,22100,22100,1
|
||||
20250314,123800,771899250,22050,22050,22050,22050,26
|
||||
20250314,123700,771325950,22050,22050,22050,22050,0
|
||||
20250314,123600,771325950,22050,22050,22050,22050,33
|
||||
20250314,123500,770598300,22050,22050,22050,22050,57
|
||||
20250314,123400,769341450,22050,22050,22050,22050,32
|
||||
20250314,123300,768635850,22050,22050,22050,22050,0
|
||||
20250314,123200,768635850,22050,22050,22050,22050,37
|
||||
20250314,123100,767820000,22050,22050,22050,22050,33
|
||||
20250314,123000,767092350,22050,22050,22050,22050,0
|
||||
20250314,122900,767092350,22050,22050,22050,22050,26
|
||||
20250314,122800,766519050,22050,22050,22050,22050,7
|
||||
20250314,122700,766364700,22050,22050,22050,22050,26
|
||||
20250314,122600,765791400,22100,22100,22100,22100,7
|
||||
20250314,122500,765636700,22100,22050,22100,22050,26
|
||||
20250314,122400,765063350,22050,22050,22050,22050,7
|
||||
20250314,122300,764909000,22050,22050,22050,22050,26
|
||||
20250314,122200,764335700,22050,22050,22050,22050,2
|
||||
20250314,122100,764291600,22050,22050,22050,22050,26
|
||||
20250314,122000,763718300,22100,22050,22100,22050,40
|
||||
20250314,121900,762835950,22100,22100,22100,22100,23
|
||||
20250314,121800,762327650,22050,22050,22050,22050,38
|
||||
20250314,121700,761489750,22050,22050,22050,22050,0
|
||||
20250314,121600,761489750,22050,22050,22050,22050,26
|
||||
20250314,121500,760916450,22050,22050,22050,22050,5
|
||||
20250314,121400,760806200,22050,22050,22050,22050,176
|
||||
20250314,121300,756925400,22050,22050,22050,22050,150
|
||||
20250314,121200,753617900,22050,22050,22050,22050,26
|
||||
20250314,121100,753044600,22050,22050,22050,22050,26
|
||||
20250314,121000,752471300,22100,22100,22100,22100,199
|
||||
20250314,120900,748073400,22100,22100,22100,22100,36
|
||||
20250314,120800,747277800,22100,22100,22100,22100,0
|
||||
20250314,120700,747277800,22100,22100,22100,22100,42
|
||||
20250314,120600,746349600,22100,22100,22100,22100,7
|
||||
20250314,120500,746194900,22100,22100,22100,22100,59
|
||||
20250314,120400,744891000,22100,22100,22100,22100,252
|
||||
20250314,120300,739321800,22100,22150,22150,22100,331
|
||||
20250314,120200,731991700,22100,22100,22100,22100,35
|
||||
20250314,120100,731218200,22100,22100,22100,22100,0
|
||||
20250314,120000,731218200,22100,22075,22100,22075,40
|
||||
20250314,115900,730334450,22050,22100,22100,22050,31
|
||||
20250314,115800,729649650,22100,22100,22100,22100,209
|
||||
20250314,115700,725030750,22100,22100,22100,22100,0
|
||||
20250314,115600,725030750,22100,22100,22100,22100,26
|
||||
20250314,115500,724456150,22100,22100,22100,22100,11
|
||||
20250314,115400,724213050,22100,22100,22100,22100,66
|
||||
20250314,115300,722754450,22100,22100,22100,22100,33
|
||||
20250314,115200,722025150,22100,22100,22100,22100,0
|
||||
20250314,115100,722025150,22100,22100,22100,22100,25
|
||||
20250314,115000,721472650,22150,22150,22150,22150,1
|
||||
20250314,114900,721450500,22100,22100,22100,22100,57
|
||||
20250314,114800,720190800,22100,22100,22100,22100,11
|
||||
20250314,114700,719947700,22100,22100,22100,22100,470
|
||||
20250314,114600,709560700,22050,22050,22050,22050,0
|
||||
20250314,114500,709560700,22050,22050,22050,22050,26
|
||||
20250314,114400,708987400,22050,22050,22050,22050,26
|
||||
20250314,114300,708414100,22050,22050,22050,22050,0
|
||||
20250314,114200,708414100,22050,22050,22050,22050,25
|
||||
20250314,114100,707862850,22100,22100,22100,22100,50
|
||||
20250314,114000,706757850,22050,22100,22100,22050,56
|
||||
20250314,113900,705521550,22100,22100,22100,22100,45
|
||||
20250314,113800,704527050,22100,22100,22100,22100,26
|
||||
20250314,113700,703952450,22100,22100,22100,22100,0
|
||||
20250314,113600,703952450,22100,22100,22100,22100,30
|
||||
20250314,113500,703289450,22050,22050,22100,22050,683
|
||||
20250314,113400,688204300,22100,22050,22100,22050,638
|
||||
20250314,113300,674104550,22050,22050,22050,22050,26
|
||||
20250314,113200,673531250,22050,22050,22050,22050,0
|
||||
20250314,113100,673531250,22050,22050,22050,22050,26
|
||||
20250314,113000,672957950,22050,22050,22050,22050,23
|
||||
20250314,112900,672450800,22050,22050,22050,22050,339
|
||||
20250314,112800,664975850,22050,22050,22050,22050,207
|
||||
20250314,112700,660411500,22050,22050,22050,22050,26
|
||||
20250314,112600,659838200,22050,22050,22050,22050,77
|
||||
20250314,112500,658140350,22050,22050,22050,22050,20
|
||||
20250314,112400,657699350,22050,22050,22050,22050,25
|
||||
20250314,112300,657148100,22050,22050,22050,22050,0
|
||||
20250314,112200,657148100,22050,22050,22050,22050,26
|
||||
20250314,112100,656574800,22050,22050,22050,22050,42
|
||||
20250314,112000,655648700,22050,22050,22050,22025,34
|
||||
20250314,111900,654899200,22050,22050,22050,22050,0
|
||||
20250314,111800,654899200,22050,22050,22050,22050,178
|
||||
20250314,111700,650974300,22050,22050,22050,22050,26
|
||||
20250314,111600,650401000,22075,22075,22075,22075,2
|
||||
20250314,111500,650356850,22050,22050,22050,22050,26
|
||||
20250314,111400,649783550,22050,22050,22050,22050,0
|
||||
20250314,111300,649783550,22050,22050,22050,22050,39
|
||||
20250314,111200,648923600,22050,22050,22050,22050,0
|
||||
20250314,111100,648923600,22050,22050,22050,22050,26
|
||||
20250314,111000,648350300,22050,22050,22050,22050,0
|
||||
20250314,110900,648350300,22050,22050,22050,22050,117
|
||||
20250314,110800,645770450,22050,22050,22050,22050,136
|
||||
20250314,110700,642771650,22050,22050,22050,22050,0
|
||||
20250314,110600,642771650,22050,22050,22050,22050,25
|
||||
20250314,110500,642220400,22100,22100,22100,22100,0
|
||||
20250314,110400,642220400,22100,22050,22100,22050,44
|
||||
20250314,110300,641249550,22100,22100,22100,22100,0
|
||||
20250314,110200,641249550,22100,22050,22100,22050,36
|
||||
20250314,110100,640455250,22050,22050,22050,22050,0
|
||||
20250314,110000,640455250,22050,22050,22050,22050,106
|
||||
20250314,105900,638117950,22050,22050,22050,22050,30
|
||||
20250314,105800,637456450,22050,22050,22050,22050,621
|
||||
20250314,105700,623763400,22050,22050,22050,22000,106
|
||||
20250314,105600,621427400,22000,22000,22000,22000,100
|
||||
20250314,105500,619227400,22000,22000,22000,22000,27
|
||||
20250314,105400,618633400,22000,22000,22000,22000,20
|
||||
20250314,105300,618193400,22000,22000,22000,22000,26
|
||||
20250314,105200,617621400,22000,22000,22000,22000,0
|
||||
20250314,105100,617621400,22000,22000,22000,22000,26
|
||||
20250314,105000,617049400,22050,22050,22050,22050,1
|
||||
20250314,104900,617027350,22000,22050,22050,22000,38
|
||||
20250314,104800,616191075,22000,22000,22000,22000,26
|
||||
20250314,104700,615619075,22000,22000,22000,22000,0
|
||||
20250314,104600,615619075,22000,22000,22000,22000,56
|
||||
20250314,104500,614387075,22050,22000,22050,22000,72
|
||||
20250314,104400,612803025,22000,22000,22000,22000,26
|
||||
20250314,104300,612231025,22050,22050,22050,22050,0
|
||||
20250314,104200,612231025,22050,22000,22050,22000,49
|
||||
20250314,104100,611152775,22050,22050,22050,22050,2
|
||||
20250314,104000,611108675,22050,22000,22100,22000,170
|
||||
20250314,103900,607360675,22050,22050,22050,22050,49
|
||||
20250314,103800,606280225,22050,22050,22050,22050,110
|
||||
20250314,103700,603854725,22050,22050,22050,22050,66
|
||||
20250314,103600,602399425,22050,22100,22100,22050,6
|
||||
20250314,103500,602267025,22050,22050,22050,22050,89
|
||||
20250314,103400,600304575,22000,22000,22000,22000,0
|
||||
20250314,103300,600304575,22000,22000,22000,22000,26
|
||||
20250314,103200,599732575,22000,22000,22000,22000,0
|
||||
20250314,103100,599732575,22000,22000,22000,22000,27
|
||||
20250314,103000,599138575,22000,22000,22000,22000,32
|
||||
20250314,102900,598434575,22000,22000,22000,22000,0
|
||||
20250314,102800,598434575,22000,22000,22000,22000,55
|
||||
20250314,102700,597224575,22050,22000,22050,22000,101
|
||||
20250314,102600,595002275,22000,22000,22000,21900,1084
|
||||
20250314,102500,571205925,22050,22050,22050,22050,216
|
||||
20250314,102400,566443125,22050,22050,22050,22050,26
|
||||
20250314,102300,565869825,22100,22100,22100,22100,25
|
||||
20250314,102200,565317325,22100,22100,22100,22100,20
|
||||
20250314,102100,564875325,22100,22075,22100,22075,126
|
||||
20250314,102000,562093225,22100,22100,22100,22100,31
|
||||
20250314,101900,561408125,22100,22100,22100,22100,0
|
||||
20250314,101800,561408125,22100,22100,22100,22100,33
|
||||
20250314,101700,560678825,22050,22050,22050,22050,34
|
||||
20250314,101600,559929125,22100,22100,22100,22100,0
|
||||
20250314,101500,559929125,22100,22100,22100,22100,21
|
||||
20250314,101400,559465025,22100,22100,22100,22100,14
|
||||
20250314,101300,559155625,22100,22100,22100,22100,212
|
||||
20250314,101200,554470425,22150,22100,22150,22100,28
|
||||
20250314,101100,553851525,22150,22150,22150,22150,14
|
||||
20250314,101000,553541425,22150,22100,22150,22100,531
|
||||
20250314,100900,541806075,22100,22100,22100,22100,9
|
||||
20250314,100800,541607175,22100,22100,22100,22100,26
|
||||
20250314,100700,541032575,22100,22100,22100,22100,36
|
||||
20250314,100600,540236975,22100,22100,22100,22100,25
|
||||
20250314,100500,539684475,22100,22100,22100,22100,5
|
||||
20250314,100400,539573975,22100,22150,22150,22100,71
|
||||
20250314,100300,538002500,22100,22100,22100,22100,404
|
||||
20250314,100200,529074100,22100,22150,22150,22100,207
|
||||
20250314,100100,524499100,22150,22100,22150,22100,127
|
||||
20250314,100000,521687700,22100,22100,22125,22100,274
|
||||
20250314,095900,515632225,22100,22100,22100,22100,326
|
||||
20250314,095800,508427625,22100,22100,22100,22100,0
|
||||
20250314,095700,508427625,22100,22100,22100,22100,301
|
||||
20250314,095600,501775525,22100,22100,22100,22100,73
|
||||
20250314,095500,500162225,22100,22150,22200,22100,778
|
||||
20250314,095400,482932775,22100,22050,22100,22050,447
|
||||
20250314,095300,473055375,22100,22100,22100,22100,11
|
||||
20250314,095200,472812275,22100,22100,22100,22100,47
|
||||
20250314,095100,471773575,22150,22150,22150,22150,0
|
||||
20250314,095000,471773575,22150,22100,22150,22100,50
|
||||
20250314,094900,470668375,22100,22100,22100,22100,128
|
||||
20250314,094800,467839575,22100,22050,22100,22050,249
|
||||
20250314,094700,462336725,22100,22100,22100,22100,11
|
||||
20250314,094600,462093625,22100,22100,22150,22100,61
|
||||
20250314,094500,460745475,22100,22100,22100,22100,153
|
||||
20250314,094400,457364175,22100,22050,22150,22050,4191
|
||||
20250314,094300,364863525,22000,22000,22000,22000,102
|
||||
20250314,094200,362619525,22000,22000,22000,22000,18
|
||||
20250314,094100,362223525,21950,21950,21950,21950,26
|
||||
20250314,094000,361652825,22000,21950,22000,21950,462
|
||||
20250314,093900,351503575,21950,22000,22000,21950,236
|
||||
20250314,093800,346322825,22000,22000,22000,22000,20
|
||||
20250314,093700,345882825,21950,21950,21950,21950,0
|
||||
20250314,093600,345882825,21950,21975,22050,21950,1266
|
||||
20250314,093500,318044425,21950,22000,22000,21950,32
|
||||
20250314,093400,317341725,21950,22000,22000,21950,227
|
||||
20250314,093300,312359025,22000,22000,22000,22000,1
|
||||
20250314,093200,312337025,21950,22050,22050,21950,4
|
||||
20250314,093100,312248925,22050,22000,22050,22000,52
|
||||
20250314,093000,311104775,22000,22050,22050,21950,233
|
||||
20250314,092900,305989475,22000,22000,22000,22000,80
|
||||
20250314,092800,304229475,22000,22000,22050,22000,418
|
||||
20250314,092700,295032775,22000,21950,22000,21950,882
|
||||
20250314,092600,275671725,21900,21950,21950,21900,31
|
||||
20250314,092500,274992575,21900,21900,21900,21900,26
|
||||
20250314,092400,274423175,21950,21900,21950,21900,1433
|
||||
20250314,092300,242968875,21950,21950,21950,21950,66
|
||||
20250314,092200,241520175,21950,21950,22000,21950,495
|
||||
20250314,092100,230654275,21950,21950,21950,21950,276
|
||||
20250314,092000,224596075,21950,21950,21950,21950,377
|
||||
20250314,091900,216320925,21950,21975,21975,21950,30
|
||||
20250314,091800,215662175,21950,21950,22000,21950,626
|
||||
20250314,091700,201921425,21900,21925,21925,21900,26
|
||||
20250314,091600,201351750,21950,21950,21950,21950,0
|
||||
20250314,091500,201351750,21950,21950,21950,21950,335
|
||||
20250314,091400,193998500,21950,21950,22000,21950,838
|
||||
20250314,091300,175604350,21950,21950,21950,21950,382
|
||||
20250314,091200,167219450,21950,21950,21950,21950,1
|
||||
20250314,091100,167197500,21900,21900,21900,21800,6256
|
||||
20250314,091000,30203950,21850,21875,21875,21850,325
|
||||
20250314,090900,23102200,21875,21850,21875,21850,122
|
||||
20250314,090800,20435250,21850,21850,21850,21850,6
|
||||
20250314,090700,20304150,21850,21850,21850,21850,115
|
||||
20250314,090600,17791400,21900,21850,21900,21850,91
|
||||
20250314,090500,15803000,21850,21850,21850,21800,189
|
||||
20250314,090400,11677400,21850,21900,21900,21850,317
|
||||
20250314,090300,4745150,21800,21800,21800,21800,0
|
||||
20250314,090200,4745150,21800,21850,21850,21800,36
|
||||
20250314,090100,3958600,21850,21850,21850,21850,0
|
||||
20250314,090000,3958600,21850,21750,21850,21750,182
|
||||
|
Reference in New Issue
Block a user