Update 2025-03-14 3452 candle_min
This commit is contained in:
637
049950/min/candle-20250314.csv
Normal file
637
049950/min/candle-20250314.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193500,750187975,22350,22350,22350,22350,326
|
||||
20250314,193400,750187975,22350,22350,22350,22350,0
|
||||
20250314,193300,750187975,22350,22350,22350,22350,0
|
||||
20250314,193200,750187975,22350,22350,22350,22350,0
|
||||
20250314,193100,750187975,22350,22350,22350,22350,0
|
||||
20250314,193000,750187975,22350,22350,22350,22350,0
|
||||
20250314,192900,750187975,22350,22350,22350,22350,0
|
||||
20250314,192800,750187975,22350,22350,22350,22350,0
|
||||
20250314,192700,750187975,22350,22350,22350,22350,0
|
||||
20250314,192600,750187975,22350,22350,22350,22350,0
|
||||
20250314,192500,750187975,22350,22350,22350,22350,0
|
||||
20250314,192400,750187975,22350,22350,22350,22350,0
|
||||
20250314,192300,750187975,22350,22350,22350,22350,0
|
||||
20250314,192200,750187975,22350,22350,22350,22350,0
|
||||
20250314,192100,750187975,22350,22350,22350,22350,0
|
||||
20250314,192000,750187975,22350,22350,22350,22350,0
|
||||
20250314,191900,750187975,22350,22350,22350,22350,0
|
||||
20250314,191800,750187975,22350,22350,22350,22350,0
|
||||
20250314,191700,750187975,22350,22350,22350,22350,0
|
||||
20250314,191600,750187975,22350,22350,22350,22350,0
|
||||
20250314,191500,750187975,22350,22350,22350,22350,0
|
||||
20250314,191400,750187975,22350,22350,22350,22350,0
|
||||
20250314,191300,750187975,22350,22350,22350,22350,0
|
||||
20250314,191200,750187975,22350,22350,22350,22350,0
|
||||
20250314,191100,750187975,22350,22350,22350,22350,0
|
||||
20250314,191000,750187975,22350,22350,22350,22350,0
|
||||
20250314,190900,750187975,22350,22350,22350,22350,0
|
||||
20250314,190800,750187975,22350,22350,22350,22350,0
|
||||
20250314,190700,750187975,22350,22350,22350,22350,0
|
||||
20250314,190600,750187975,22350,22350,22350,22350,0
|
||||
20250314,190500,750187975,22350,22350,22350,22350,326
|
||||
20250314,190400,750187975,22350,22350,22350,22350,0
|
||||
20250314,190300,750187975,22350,22350,22350,22350,0
|
||||
20250314,190200,750187975,22350,22350,22350,22350,0
|
||||
20250314,190100,750187975,22350,22350,22350,22350,0
|
||||
20250314,190000,750187975,22350,22350,22350,22350,0
|
||||
20250314,185900,750187975,22350,22350,22350,22350,0
|
||||
20250314,185800,750187975,22350,22350,22350,22350,0
|
||||
20250314,185700,750187975,22350,22350,22350,22350,0
|
||||
20250314,185600,750187975,22350,22350,22350,22350,0
|
||||
20250314,185500,750187975,22350,22350,22350,22350,0
|
||||
20250314,185400,750187975,22350,22350,22350,22350,0
|
||||
20250314,185300,750187975,22350,22350,22350,22350,0
|
||||
20250314,185200,750187975,22350,22350,22350,22350,0
|
||||
20250314,185100,750187975,22350,22350,22350,22350,0
|
||||
20250314,185000,750187975,22350,22350,22350,22350,0
|
||||
20250314,184900,750187975,22350,22350,22350,22350,0
|
||||
20250314,184800,750187975,22350,22350,22350,22350,0
|
||||
20250314,184700,750187975,22350,22350,22350,22350,0
|
||||
20250314,184600,750187975,22350,22350,22350,22350,0
|
||||
20250314,184500,750187975,22350,22350,22350,22350,0
|
||||
20250314,184400,750187975,22350,22350,22350,22350,0
|
||||
20250314,184300,750187975,22350,22350,22350,22350,0
|
||||
20250314,184200,750187975,22350,22350,22350,22350,0
|
||||
20250314,184100,750187975,22350,22350,22350,22350,0
|
||||
20250314,184000,750187975,22350,22350,22350,22350,0
|
||||
20250314,183900,750187975,22350,22350,22350,22350,0
|
||||
20250314,183800,750187975,22350,22350,22350,22350,0
|
||||
20250314,183700,750187975,22350,22350,22350,22350,0
|
||||
20250314,183600,750187975,22350,22350,22350,22350,0
|
||||
20250314,183500,750187975,22350,22350,22350,22350,326
|
||||
20250314,183400,750187975,22350,22350,22350,22350,0
|
||||
20250314,183300,750187975,22350,22350,22350,22350,0
|
||||
20250314,183200,750187975,22350,22350,22350,22350,0
|
||||
20250314,183100,750187975,22350,22350,22350,22350,0
|
||||
20250314,183000,750187975,22350,22350,22350,22350,0
|
||||
20250314,182900,750187975,22350,22350,22350,22350,0
|
||||
20250314,182800,750187975,22350,22350,22350,22350,0
|
||||
20250314,182700,750187975,22350,22350,22350,22350,0
|
||||
20250314,182600,750187975,22350,22350,22350,22350,0
|
||||
20250314,182500,750187975,22350,22350,22350,22350,0
|
||||
20250314,182400,750187975,22350,22350,22350,22350,0
|
||||
20250314,182300,750187975,22350,22350,22350,22350,0
|
||||
20250314,182200,750187975,22350,22350,22350,22350,0
|
||||
20250314,182100,750187975,22350,22350,22350,22350,0
|
||||
20250314,182000,750187975,22350,22350,22350,22350,0
|
||||
20250314,181900,750187975,22350,22350,22350,22350,0
|
||||
20250314,181800,750187975,22350,22350,22350,22350,0
|
||||
20250314,181700,750187975,22350,22350,22350,22350,0
|
||||
20250314,181600,750187975,22350,22350,22350,22350,0
|
||||
20250314,181500,750187975,22350,22350,22350,22350,0
|
||||
20250314,181400,750187975,22350,22350,22350,22350,0
|
||||
20250314,181300,750187975,22350,22350,22350,22350,0
|
||||
20250314,181200,750187975,22350,22350,22350,22350,0
|
||||
20250314,181100,750187975,22350,22350,22350,22350,0
|
||||
20250314,181000,750187975,22350,22350,22350,22350,0
|
||||
20250314,180900,750187975,22350,22350,22350,22350,0
|
||||
20250314,180800,750187975,22350,22350,22350,22350,0
|
||||
20250314,180700,750187975,22350,22350,22350,22350,0
|
||||
20250314,180600,750187975,22350,22350,22350,22350,0
|
||||
20250314,180500,750187975,22350,22350,22350,22350,326
|
||||
20250314,180400,750187975,22350,22350,22350,22350,0
|
||||
20250314,180300,750187975,22350,22350,22350,22350,0
|
||||
20250314,180200,750187975,22350,22350,22350,22350,0
|
||||
20250314,180100,750187975,22350,22350,22350,22350,0
|
||||
20250314,180000,750187975,22350,22350,22350,22350,0
|
||||
20250314,175900,750187975,22350,22350,22350,22350,0
|
||||
20250314,175800,750187975,22350,22350,22350,22350,0
|
||||
20250314,175700,750187975,22350,22350,22350,22350,0
|
||||
20250314,175600,750187975,22350,22350,22350,22350,0
|
||||
20250314,175500,750187975,22350,22350,22350,22350,0
|
||||
20250314,175400,750187975,22350,22350,22350,22350,0
|
||||
20250314,175300,750187975,22350,22350,22350,22350,0
|
||||
20250314,175200,750187975,22350,22350,22350,22350,0
|
||||
20250314,175100,750187975,22350,22350,22350,22350,0
|
||||
20250314,175000,750187975,22350,22350,22350,22350,0
|
||||
20250314,174900,750187975,22350,22350,22350,22350,0
|
||||
20250314,174800,750187975,22350,22350,22350,22350,0
|
||||
20250314,174700,750187975,22350,22350,22350,22350,0
|
||||
20250314,174600,750187975,22350,22350,22350,22350,0
|
||||
20250314,174500,750187975,22350,22350,22350,22350,0
|
||||
20250314,174400,750187975,22350,22350,22350,22350,0
|
||||
20250314,174300,750187975,22350,22350,22350,22350,0
|
||||
20250314,174200,750187975,22350,22350,22350,22350,0
|
||||
20250314,174100,750187975,22350,22350,22350,22350,0
|
||||
20250314,174000,750187975,22350,22350,22350,22350,0
|
||||
20250314,173900,750187975,22350,22350,22350,22350,0
|
||||
20250314,173800,750187975,22350,22350,22350,22350,0
|
||||
20250314,173700,750187975,22350,22350,22350,22350,0
|
||||
20250314,173600,750187975,22350,22350,22350,22350,0
|
||||
20250314,173500,750187975,22350,22350,22350,22350,326
|
||||
20250314,173400,750187975,22350,22350,22350,22350,0
|
||||
20250314,173300,750187975,22350,22350,22350,22350,0
|
||||
20250314,173200,750187975,22350,22350,22350,22350,0
|
||||
20250314,173100,750187975,22350,22350,22350,22350,0
|
||||
20250314,173000,750187975,22350,22350,22350,22350,0
|
||||
20250314,172900,750187975,22350,22350,22350,22350,0
|
||||
20250314,172800,750187975,22350,22350,22350,22350,0
|
||||
20250314,172700,750187975,22350,22350,22350,22350,0
|
||||
20250314,172600,750187975,22350,22350,22350,22350,0
|
||||
20250314,172500,750187975,22350,22350,22350,22350,0
|
||||
20250314,172400,750187975,22350,22350,22350,22350,0
|
||||
20250314,172300,750187975,22350,22350,22350,22350,0
|
||||
20250314,172200,750187975,22350,22350,22350,22350,0
|
||||
20250314,172100,750187975,22350,22350,22350,22350,0
|
||||
20250314,172000,750187975,22350,22350,22350,22350,0
|
||||
20250314,171900,750187975,22350,22350,22350,22350,0
|
||||
20250314,171800,750187975,22350,22350,22350,22350,0
|
||||
20250314,171700,750187975,22350,22350,22350,22350,0
|
||||
20250314,171600,750187975,22350,22350,22350,22350,0
|
||||
20250314,171500,750187975,22350,22350,22350,22350,0
|
||||
20250314,171400,750187975,22350,22350,22350,22350,0
|
||||
20250314,171300,750187975,22350,22350,22350,22350,0
|
||||
20250314,171200,750187975,22350,22350,22350,22350,0
|
||||
20250314,171100,750187975,22350,22350,22350,22350,0
|
||||
20250314,171000,750187975,22350,22350,22350,22350,0
|
||||
20250314,170900,750187975,22350,22350,22350,22350,0
|
||||
20250314,170800,750187975,22350,22350,22350,22350,0
|
||||
20250314,170700,750187975,22350,22350,22350,22350,0
|
||||
20250314,170600,750187975,22350,22350,22350,22350,0
|
||||
20250314,170500,750187975,22350,22350,22350,22350,326
|
||||
20250314,170400,750187975,22350,22350,22350,22350,0
|
||||
20250314,170300,750187975,22350,22350,22350,22350,0
|
||||
20250314,170200,750187975,22350,22350,22350,22350,0
|
||||
20250314,170100,750187975,22350,22350,22350,22350,0
|
||||
20250314,170000,750187975,22350,22350,22350,22350,0
|
||||
20250314,165900,750187975,22350,22350,22350,22350,0
|
||||
20250314,165800,750187975,22350,22350,22350,22350,0
|
||||
20250314,165700,750187975,22350,22350,22350,22350,0
|
||||
20250314,165600,750187975,22350,22350,22350,22350,0
|
||||
20250314,165500,750187975,22350,22350,22350,22350,0
|
||||
20250314,165400,750187975,22350,22350,22350,22350,0
|
||||
20250314,165300,750187975,22350,22350,22350,22350,0
|
||||
20250314,165200,750187975,22350,22350,22350,22350,0
|
||||
20250314,165100,750187975,22350,22350,22350,22350,0
|
||||
20250314,165000,750187975,22350,22350,22350,22350,0
|
||||
20250314,164900,750187975,22350,22350,22350,22350,0
|
||||
20250314,164800,750187975,22350,22350,22350,22350,0
|
||||
20250314,164700,750187975,22350,22350,22350,22350,0
|
||||
20250314,164600,750187975,22350,22350,22350,22350,0
|
||||
20250314,164500,750187975,22350,22350,22350,22350,0
|
||||
20250314,164400,750187975,22350,22350,22350,22350,0
|
||||
20250314,164300,750187975,22350,22350,22350,22350,0
|
||||
20250314,164200,750187975,22350,22350,22350,22350,0
|
||||
20250314,164100,750187975,22350,22350,22350,22350,0
|
||||
20250314,164000,750187975,22350,22350,22350,22350,0
|
||||
20250314,163900,750187975,22350,22350,22350,22350,0
|
||||
20250314,163800,750187975,22350,22350,22350,22350,0
|
||||
20250314,163700,750187975,22350,22350,22350,22350,0
|
||||
20250314,163600,750187975,22350,22350,22350,22350,0
|
||||
20250314,163500,750187975,22350,22350,22350,22350,326
|
||||
20250314,163400,750187975,22350,22350,22350,22350,0
|
||||
20250314,163300,750187975,22350,22350,22350,22350,0
|
||||
20250314,163200,750187975,22350,22350,22350,22350,0
|
||||
20250314,163100,750187975,22350,22350,22350,22350,0
|
||||
20250314,163000,750187975,22350,22350,22350,22350,0
|
||||
20250314,162900,750187975,22350,22350,22350,22350,0
|
||||
20250314,162800,750187975,22350,22350,22350,22350,0
|
||||
20250314,162700,750187975,22350,22350,22350,22350,0
|
||||
20250314,162600,750187975,22350,22350,22350,22350,0
|
||||
20250314,162500,750187975,22350,22350,22350,22350,0
|
||||
20250314,162400,750187975,22350,22350,22350,22350,0
|
||||
20250314,162300,750187975,22350,22350,22350,22350,0
|
||||
20250314,162200,750187975,22350,22350,22350,22350,0
|
||||
20250314,162100,750187975,22350,22350,22350,22350,0
|
||||
20250314,162000,750187975,22350,22350,22350,22350,0
|
||||
20250314,161900,750187975,22350,22350,22350,22350,0
|
||||
20250314,161800,750187975,22350,22350,22350,22350,0
|
||||
20250314,161700,750187975,22350,22350,22350,22350,0
|
||||
20250314,161600,750187975,22350,22350,22350,22350,0
|
||||
20250314,161500,750187975,22350,22350,22350,22350,0
|
||||
20250314,161400,750187975,22350,22350,22350,22350,0
|
||||
20250314,161300,750187975,22350,22350,22350,22350,0
|
||||
20250314,161200,750187975,22350,22350,22350,22350,0
|
||||
20250314,161100,750187975,22350,22350,22350,22350,0
|
||||
20250314,161000,750187975,22350,22350,22350,22350,0
|
||||
20250314,160900,750187975,22350,22350,22350,22350,0
|
||||
20250314,160800,750187975,22350,22350,22350,22350,0
|
||||
20250314,160700,750187975,22350,22350,22350,22350,0
|
||||
20250314,160600,750187975,22350,22350,22350,22350,0
|
||||
20250314,160500,750187975,22350,22350,22350,22350,326
|
||||
20250314,160400,750187975,22350,22350,22350,22350,0
|
||||
20250314,160300,750187975,22350,22350,22350,22350,0
|
||||
20250314,160200,750187975,22350,22350,22350,22350,0
|
||||
20250314,160100,750187975,22350,22350,22350,22350,0
|
||||
20250314,160000,750187975,22350,22350,22350,22350,0
|
||||
20250314,155900,750187975,22350,22350,22350,22350,0
|
||||
20250314,155800,750187975,22350,22350,22350,22350,0
|
||||
20250314,155700,750187975,22350,22350,22350,22350,0
|
||||
20250314,155600,750187975,22350,22350,22350,22350,0
|
||||
20250314,155500,750187975,22350,22350,22350,22350,0
|
||||
20250314,155400,750187975,22350,22350,22350,22350,0
|
||||
20250314,155300,750187975,22350,22350,22350,22350,0
|
||||
20250314,155200,750187975,22350,22350,22350,22350,0
|
||||
20250314,155100,750187975,22350,22350,22350,22350,0
|
||||
20250314,155000,750187975,22350,22350,22350,22350,0
|
||||
20250314,154900,750187975,22350,22350,22350,22350,0
|
||||
20250314,154800,750187975,22350,22350,22350,22350,0
|
||||
20250314,154700,750187975,22350,22350,22350,22350,0
|
||||
20250314,154600,750187975,22350,22350,22350,22350,0
|
||||
20250314,154500,750187975,22350,22350,22350,22350,0
|
||||
20250314,154400,750187975,22350,22350,22350,22350,0
|
||||
20250314,154300,750187975,22350,22350,22350,22350,0
|
||||
20250314,154200,750187975,22350,22350,22350,22350,0
|
||||
20250314,154100,750187975,22350,22350,22350,22350,0
|
||||
20250314,154000,750187975,22350,22350,22350,22350,0
|
||||
20250314,153900,750187975,22350,22350,22350,22350,0
|
||||
20250314,153800,750187975,22350,22350,22350,22350,0
|
||||
20250314,153700,750187975,22350,22350,22350,22350,0
|
||||
20250314,153600,750187975,22350,22350,22350,22350,0
|
||||
20250314,153500,750187975,22350,22350,22350,22350,326
|
||||
20250314,153400,750187975,22350,22350,22350,22350,0
|
||||
20250314,153300,750187975,22350,22350,22350,22350,0
|
||||
20250314,153200,750187975,22350,22350,22350,22350,0
|
||||
20250314,153100,750187975,22350,22350,22350,22350,0
|
||||
20250314,153000,750187975,22350,22350,22350,22350,326
|
||||
20250314,152900,742901875,22300,22300,22300,22300,0
|
||||
20250314,152800,742901875,22300,22300,22300,22300,0
|
||||
20250314,152700,742901875,22300,22300,22300,22300,0
|
||||
20250314,152600,742901875,22300,22300,22300,22300,0
|
||||
20250314,152500,742901875,22300,22300,22300,22300,0
|
||||
20250314,152400,742901875,22300,22300,22300,22300,0
|
||||
20250314,152300,742901875,22300,22300,22300,22300,0
|
||||
20250314,152200,742901875,22300,22300,22300,22300,0
|
||||
20250314,152100,742901875,22300,22300,22300,22300,0
|
||||
20250314,152000,742901875,22300,22300,22300,22300,0
|
||||
20250314,151900,742901875,22300,22400,22400,22300,12
|
||||
20250314,151800,742633275,22350,22350,22350,22350,11
|
||||
20250314,151700,742387425,22350,22300,22350,22300,90
|
||||
20250314,151600,740375975,22350,22300,22350,22300,34
|
||||
20250314,151500,739617725,22300,22350,22350,22300,37
|
||||
20250314,151400,738792275,22400,22400,22400,22400,0
|
||||
20250314,151300,738792275,22400,22350,22400,22300,399
|
||||
20250314,151200,729886325,22400,22350,22400,22350,143
|
||||
20250314,151100,726687825,22400,22400,22400,22400,0
|
||||
20250314,151000,726687825,22400,22400,22400,22400,0
|
||||
20250314,150900,726687825,22400,22400,22400,22400,1
|
||||
20250314,150800,726665425,22350,22350,22350,22350,1
|
||||
20250314,150700,726643075,22500,22500,22500,22500,0
|
||||
20250314,150600,726643075,22500,22500,22500,22500,0
|
||||
20250314,150500,726643075,22500,22500,22500,22500,0
|
||||
20250314,150400,726643075,22500,22500,22500,22500,50
|
||||
20250314,150300,725518075,22500,22500,22500,22500,0
|
||||
20250314,150200,725518075,22500,22500,22500,22500,0
|
||||
20250314,150100,725518075,22500,22500,22500,22500,0
|
||||
20250314,150000,725518075,22500,22500,22500,22500,0
|
||||
20250314,145900,725518075,22500,22450,22500,22400,57
|
||||
20250314,145800,724238575,22450,22450,22450,22450,0
|
||||
20250314,145700,724238575,22450,22450,22450,22450,0
|
||||
20250314,145600,724238575,22450,22450,22450,22450,28
|
||||
20250314,145500,723609975,22500,22500,22500,22500,0
|
||||
20250314,145400,723609975,22500,22500,22500,22500,0
|
||||
20250314,145300,723609975,22500,22500,22500,22500,0
|
||||
20250314,145200,723609975,22500,22450,22500,22450,60
|
||||
20250314,145100,722262475,22450,22450,22450,22450,8
|
||||
20250314,145000,722082875,22450,22450,22450,22450,5
|
||||
20250314,144900,721970625,22450,22350,22450,22350,322
|
||||
20250314,144800,714767125,22350,22350,22350,22350,15
|
||||
20250314,144700,714431875,22450,22450,22450,22450,13
|
||||
20250314,144600,714140025,22450,22450,22450,22450,0
|
||||
20250314,144500,714140025,22450,22450,22450,22450,0
|
||||
20250314,144400,714140025,22450,22450,22450,22450,0
|
||||
20250314,144300,714140025,22450,22350,22450,22300,231
|
||||
20250314,144200,708979725,22400,22400,22400,22400,18
|
||||
20250314,144100,708576525,22450,22450,22450,22450,0
|
||||
20250314,144000,708576525,22450,22450,22450,22450,0
|
||||
20250314,143900,708576525,22450,22450,22450,22450,44
|
||||
20250314,143800,707588725,22450,22450,22450,22450,10
|
||||
20250314,143700,707364225,22450,22450,22450,22450,0
|
||||
20250314,143600,707364225,22450,22450,22450,22450,0
|
||||
20250314,143500,707364225,22450,22450,22450,22450,0
|
||||
20250314,143400,707364225,22450,22450,22450,22450,5
|
||||
20250314,143300,707251975,22500,22500,22500,22500,0
|
||||
20250314,143200,707251975,22500,22500,22500,22500,5
|
||||
20250314,143100,707139475,22500,22500,22500,22500,0
|
||||
20250314,143000,707139475,22500,22500,22500,22500,0
|
||||
20250314,142900,707139475,22500,22500,22500,22500,0
|
||||
20250314,142800,707139475,22500,22500,22500,22500,0
|
||||
20250314,142700,707139475,22500,22500,22500,22500,0
|
||||
20250314,142600,707139475,22500,22500,22500,22500,0
|
||||
20250314,142500,707139475,22500,22500,22500,22500,0
|
||||
20250314,142400,707139475,22500,22500,22500,22500,0
|
||||
20250314,142300,707139475,22500,22500,22500,22500,0
|
||||
20250314,142200,707139475,22500,22500,22500,22500,0
|
||||
20250314,142100,707139475,22500,22500,22500,22500,5
|
||||
20250314,142000,707026975,22400,22400,22400,22400,0
|
||||
20250314,141900,707026975,22400,22400,22400,22400,0
|
||||
20250314,141800,707026975,22400,22400,22400,22400,0
|
||||
20250314,141700,707026975,22400,22400,22400,22400,0
|
||||
20250314,141600,707026975,22400,22400,22400,22400,0
|
||||
20250314,141500,707026975,22400,22400,22400,22400,3
|
||||
20250314,141400,706959775,22400,22400,22400,22400,0
|
||||
20250314,141300,706959775,22400,22450,22450,22400,15
|
||||
20250314,141200,706623325,22550,22550,22550,22550,0
|
||||
20250314,141100,706623325,22550,22550,22550,22550,0
|
||||
20250314,141000,706623325,22550,22550,22550,22550,0
|
||||
20250314,140900,706623325,22550,22550,22550,22550,0
|
||||
20250314,140800,706623325,22550,22550,22550,22550,0
|
||||
20250314,140700,706623325,22550,22550,22550,22550,0
|
||||
20250314,140600,706623325,22550,22550,22550,22550,0
|
||||
20250314,140500,706623325,22550,22550,22550,22550,23
|
||||
20250314,140400,706104675,22450,22450,22450,22450,0
|
||||
20250314,140300,706104675,22450,22450,22450,22450,2
|
||||
20250314,140200,706059775,22450,22450,22450,22450,1
|
||||
20250314,140100,706037325,22600,22600,22600,22600,0
|
||||
20250314,140000,706037325,22600,22600,22600,22600,0
|
||||
20250314,135900,706037325,22600,22600,22600,22600,1
|
||||
20250314,135800,706014725,22600,22550,22600,22550,221
|
||||
20250314,135700,701030475,22550,22500,22550,22500,51
|
||||
20250314,135600,699882925,22550,22550,22550,22550,0
|
||||
20250314,135500,699882925,22550,22550,22550,22550,48
|
||||
20250314,135400,698800525,22550,22550,22550,22550,0
|
||||
20250314,135300,698800525,22550,22550,22550,22550,43
|
||||
20250314,135200,697830875,22550,22550,22550,22550,3
|
||||
20250314,135100,697763225,22600,22600,22600,22600,0
|
||||
20250314,135000,697763225,22600,22550,22600,22550,378
|
||||
20250314,134900,689232075,22500,22500,22500,22500,67
|
||||
20250314,134800,687724575,22500,22500,22500,22500,0
|
||||
20250314,134700,687724575,22500,22500,22500,22500,0
|
||||
20250314,134600,687724575,22500,22500,22500,22500,11
|
||||
20250314,134500,687477075,22550,22550,22550,22550,0
|
||||
20250314,134400,687477075,22550,22550,22550,22550,0
|
||||
20250314,134300,687477075,22550,22550,22550,22550,0
|
||||
20250314,134200,687477075,22550,22550,22550,22550,0
|
||||
20250314,134100,687477075,22550,22550,22550,22550,2
|
||||
20250314,134000,687431975,22550,22550,22550,22550,0
|
||||
20250314,133900,687431975,22550,22550,22550,22550,0
|
||||
20250314,133800,687431975,22550,22550,22550,22550,0
|
||||
20250314,133700,687431975,22550,22550,22550,22550,0
|
||||
20250314,133600,687431975,22550,22550,22550,22550,0
|
||||
20250314,133500,687431975,22550,22550,22550,22550,0
|
||||
20250314,133400,687431975,22550,22550,22550,22550,1
|
||||
20250314,133300,687409425,22500,22500,22500,22500,3
|
||||
20250314,133200,687341925,22550,22550,22550,22550,0
|
||||
20250314,133100,687341925,22550,22550,22550,22550,0
|
||||
20250314,133000,687341925,22550,22550,22550,22550,0
|
||||
20250314,132900,687341925,22550,22550,22550,22550,0
|
||||
20250314,132800,687341925,22550,22550,22550,22550,0
|
||||
20250314,132700,687341925,22550,22550,22550,22550,0
|
||||
20250314,132600,687341925,22550,22550,22550,22550,0
|
||||
20250314,132500,687341925,22550,22550,22550,22550,75
|
||||
20250314,132400,685650675,22550,22550,22550,22550,10
|
||||
20250314,132300,685425175,22550,22550,22550,22550,1
|
||||
20250314,132200,685402625,22600,22600,22600,22600,0
|
||||
20250314,132100,685402625,22600,22500,22600,22500,31
|
||||
20250314,132000,684705025,22600,22600,22600,22600,1
|
||||
20250314,131900,684682425,22500,22500,22500,22500,700
|
||||
20250314,131800,668932425,22500,22500,22500,22500,25
|
||||
20250314,131700,668369925,22550,22550,22550,22550,2
|
||||
20250314,131600,668324825,22550,22550,22550,22550,0
|
||||
20250314,131500,668324825,22550,22550,22550,22550,0
|
||||
20250314,131400,668324825,22550,22550,22550,22550,0
|
||||
20250314,131300,668324825,22550,22550,22550,22550,0
|
||||
20250314,131200,668324825,22550,22550,22550,22550,0
|
||||
20250314,131100,668324825,22550,22550,22550,22550,138
|
||||
20250314,131000,665212925,22550,22550,22550,22550,0
|
||||
20250314,130900,665212925,22550,22550,22550,22550,0
|
||||
20250314,130800,665212925,22550,22550,22550,22550,0
|
||||
20250314,130700,665212925,22550,22550,22550,22550,1
|
||||
20250314,130600,665190375,22550,22550,22550,22550,3
|
||||
20250314,130500,665122725,22600,22600,22600,22600,0
|
||||
20250314,130400,665122725,22600,22600,22600,22600,1
|
||||
20250314,130300,665100125,22600,22600,22600,22600,0
|
||||
20250314,130200,665100125,22600,22600,22600,22600,1
|
||||
20250314,130100,665077525,22550,22550,22550,22550,0
|
||||
20250314,130000,665077525,22550,22550,22550,22550,100
|
||||
20250314,125900,662822525,22550,22550,22550,22550,201
|
||||
20250314,125800,658289975,22600,22600,22600,22600,0
|
||||
20250314,125700,658289975,22600,22600,22600,22600,10
|
||||
20250314,125600,658063975,22600,22600,22600,22600,48
|
||||
20250314,125500,656979175,22550,22550,22550,22550,44
|
||||
20250314,125400,655986975,22550,22550,22550,22550,31
|
||||
20250314,125300,655287925,22600,22600,22600,22600,10
|
||||
20250314,125200,655061925,22550,22550,22550,22550,50
|
||||
20250314,125100,653934425,22550,22550,22550,22550,0
|
||||
20250314,125000,653934425,22550,22550,22550,22550,4
|
||||
20250314,124900,653844225,22600,22600,22600,22600,20
|
||||
20250314,124800,653392225,22500,22550,22550,22500,127
|
||||
20250314,124700,650533925,22500,22500,22500,22500,0
|
||||
20250314,124600,650533925,22500,22500,22500,22500,0
|
||||
20250314,124500,650533925,22500,22500,22500,22500,0
|
||||
20250314,124400,650533925,22500,22500,22500,22500,0
|
||||
20250314,124300,650533925,22500,22550,22550,22500,394
|
||||
20250314,124200,641667625,22550,22550,22550,22550,0
|
||||
20250314,124100,641667625,22550,22550,22550,22550,2
|
||||
20250314,124000,641622525,22600,22600,22600,22600,0
|
||||
20250314,123900,641622525,22600,22600,22600,22600,1
|
||||
20250314,123800,641599925,22600,22600,22600,22600,1
|
||||
20250314,123700,641577325,22600,22600,22600,22600,2
|
||||
20250314,123600,641532125,22600,22600,22600,22600,1
|
||||
20250314,123500,641509525,22600,22575,22600,22575,79
|
||||
20250314,123400,639724375,22600,22600,22600,22550,313
|
||||
20250314,123300,632665575,22650,22600,22650,22550,3
|
||||
20250314,123200,632597775,22600,22575,22600,22575,277
|
||||
20250314,123100,626337825,22550,22550,22550,22550,0
|
||||
20250314,123000,626337825,22550,22550,22550,22550,1
|
||||
20250314,122900,626315275,22600,22600,22600,22600,5
|
||||
20250314,122800,626202275,22600,22600,22600,22600,13
|
||||
20250314,122700,625908475,22550,22550,22550,22550,0
|
||||
20250314,122600,625908475,22550,22550,22550,22550,5
|
||||
20250314,122500,625795725,22550,22550,22550,22550,31
|
||||
20250314,122400,625096675,22500,22500,22500,22500,0
|
||||
20250314,122300,625096675,22500,22500,22500,22500,1
|
||||
20250314,122200,625074175,22550,22550,22550,22550,0
|
||||
20250314,122100,625074175,22550,22550,22550,22550,0
|
||||
20250314,122000,625074175,22550,22550,22550,22550,0
|
||||
20250314,121900,625074175,22550,22550,22550,22550,1
|
||||
20250314,121800,625051625,22500,22500,22500,22500,0
|
||||
20250314,121700,625051625,22500,22500,22500,22500,10
|
||||
20250314,121600,624826625,22500,22500,22500,22500,0
|
||||
20250314,121500,624826625,22500,22500,22500,22500,0
|
||||
20250314,121400,624826625,22500,22500,22500,22500,0
|
||||
20250314,121300,624826625,22500,22500,22500,22500,0
|
||||
20250314,121200,624826625,22500,22500,22500,22500,0
|
||||
20250314,121100,624826625,22500,22500,22500,22500,0
|
||||
20250314,121000,624826625,22500,22500,22500,22500,0
|
||||
20250314,120900,624826625,22500,22500,22500,22500,10
|
||||
20250314,120800,624601625,22550,22550,22550,22550,0
|
||||
20250314,120700,624601625,22550,22550,22550,22550,1
|
||||
20250314,120600,624579075,22550,22550,22550,22550,5
|
||||
20250314,120500,624466325,22550,22550,22550,22550,0
|
||||
20250314,120400,624466325,22550,22550,22550,22550,0
|
||||
20250314,120300,624466325,22550,22550,22550,22550,0
|
||||
20250314,120200,624466325,22550,22550,22550,22550,1
|
||||
20250314,120100,624443775,22550,22550,22550,22550,0
|
||||
20250314,120000,624443775,22550,22550,22550,22550,45
|
||||
20250314,115900,623429025,22600,22600,22600,22600,0
|
||||
20250314,115800,623429025,22600,22600,22600,22600,0
|
||||
20250314,115700,623429025,22600,22550,22600,22550,503
|
||||
20250314,115600,612061375,22550,22550,22550,22550,0
|
||||
20250314,115500,612061375,22550,22550,22550,22550,10
|
||||
20250314,115400,611835875,22550,22550,22550,22550,31
|
||||
20250314,115300,611136825,22550,22500,22550,22500,280
|
||||
20250314,115200,604822925,22450,22450,22450,22450,0
|
||||
20250314,115100,604822925,22450,22500,22500,22450,23
|
||||
20250314,115000,604305825,22450,22450,22450,22450,3
|
||||
20250314,114900,604238475,22500,22500,22500,22500,0
|
||||
20250314,114800,604238475,22500,22500,22500,22500,0
|
||||
20250314,114700,604238475,22500,22500,22500,22500,216
|
||||
20250314,114600,599378475,22500,22550,22550,22500,44
|
||||
20250314,114500,598386975,22550,22550,22550,22550,0
|
||||
20250314,114400,598386975,22550,22550,22550,22550,0
|
||||
20250314,114300,598386975,22550,22550,22550,22550,5
|
||||
20250314,114200,598274225,22550,22550,22550,22550,8
|
||||
20250314,114100,598093825,22550,22550,22550,22550,59
|
||||
20250314,114000,596763375,22550,22550,22550,22550,0
|
||||
20250314,113900,596763375,22550,22550,22550,22550,0
|
||||
20250314,113800,596763375,22550,22550,22550,22550,75
|
||||
20250314,113700,595072125,22500,22500,22500,22500,0
|
||||
20250314,113600,595072125,22500,22500,22500,22500,0
|
||||
20250314,113500,595072125,22500,22500,22500,22500,50
|
||||
20250314,113400,593947125,22500,22500,22500,22500,94
|
||||
20250314,113300,591832125,22500,22500,22500,22500,0
|
||||
20250314,113200,591832125,22500,22500,22500,22500,5
|
||||
20250314,113100,591719625,22500,22500,22500,22500,0
|
||||
20250314,113000,591719625,22500,22500,22500,22500,24
|
||||
20250314,112900,591179625,22500,22500,22500,22500,50
|
||||
20250314,112800,590054625,22500,22550,22550,22500,11
|
||||
20250314,112700,589806625,22550,22500,22550,22500,369
|
||||
20250314,112600,581488975,22500,22500,22500,22500,717
|
||||
20250314,112500,565356475,22500,22350,22500,22350,917
|
||||
20250314,112400,544794625,22300,22400,22400,22300,51
|
||||
20250314,112300,543652325,22350,22350,22350,22350,215
|
||||
20250314,112200,538847075,22350,22350,22350,22350,50
|
||||
20250314,112100,537729575,22400,22400,22400,22400,0
|
||||
20250314,112000,537729575,22400,22400,22400,22400,0
|
||||
20250314,111900,537729575,22400,22400,22400,22400,2
|
||||
20250314,111800,537684775,22400,22400,22400,22400,1
|
||||
20250314,111700,537662375,22400,22350,22400,22350,411
|
||||
20250314,111600,528469575,22300,22300,22300,22300,431
|
||||
20250314,111500,518858275,22300,22300,22300,22300,0
|
||||
20250314,111400,518858275,22300,22300,22300,22300,0
|
||||
20250314,111300,518858275,22300,22300,22300,22300,0
|
||||
20250314,111200,518858275,22300,22300,22300,22300,0
|
||||
20250314,111100,518858275,22300,22300,22300,22300,1
|
||||
20250314,111000,518835975,22200,22200,22200,22200,100
|
||||
20250314,110900,516615975,22200,22200,22200,22200,0
|
||||
20250314,110800,516615975,22200,22200,22200,22200,336
|
||||
20250314,110700,509156775,22300,22300,22300,22300,0
|
||||
20250314,110600,509156775,22300,22200,22300,22200,210
|
||||
20250314,110500,504488775,22250,22250,22250,22250,5
|
||||
20250314,110400,504377525,22250,22250,22250,22250,5
|
||||
20250314,110300,504266275,22250,22250,22250,22250,226
|
||||
20250314,110200,499237775,22250,22250,22250,22250,0
|
||||
20250314,110100,499237775,22250,22250,22250,22250,0
|
||||
20250314,110000,499237775,22250,22250,22250,22250,0
|
||||
20250314,105900,499237775,22250,22300,22300,22250,821
|
||||
20250314,105800,480967425,22250,22350,22350,22250,157
|
||||
20250314,105700,477463475,22350,22250,22350,22250,508
|
||||
20250314,105600,466150375,22250,22150,22250,22150,476
|
||||
20250314,105500,455579575,22150,22150,22150,22150,0
|
||||
20250314,105400,455579575,22150,22150,22150,22150,42
|
||||
20250314,105300,454649275,22150,22150,22150,22150,3
|
||||
20250314,105200,454582825,22150,22150,22150,22150,121
|
||||
20250314,105100,451902675,22100,22100,22100,22100,2
|
||||
20250314,105000,451858475,22100,22100,22100,22100,105
|
||||
20250314,104900,449537975,22150,22150,22150,22150,0
|
||||
20250314,104800,449537975,22150,22150,22150,22150,1
|
||||
20250314,104700,449515825,22100,22100,22100,22100,0
|
||||
20250314,104600,449515825,22100,22100,22100,22100,61
|
||||
20250314,104500,448167725,22150,22150,22150,22150,3
|
||||
20250314,104400,448101275,22150,22150,22150,22150,100
|
||||
20250314,104300,445886275,22150,22150,22150,22150,10
|
||||
20250314,104200,445664775,22150,22100,22150,22100,520
|
||||
20250314,104100,434147775,22150,22150,22150,22150,25
|
||||
20250314,104000,433594025,22150,22000,22150,22000,227
|
||||
20250314,103900,428593575,21950,21950,21950,21950,0
|
||||
20250314,103800,428593575,21950,21950,21950,21950,0
|
||||
20250314,103700,428593575,21950,21950,21950,21950,104
|
||||
20250314,103600,426310775,22000,22000,22000,22000,0
|
||||
20250314,103500,426310775,22000,22000,22000,22000,258
|
||||
20250314,103400,420634775,22000,22000,22000,22000,47
|
||||
20250314,103300,419600775,21950,21950,21950,21950,30
|
||||
20250314,103200,418942275,21900,21900,21900,21900,0
|
||||
20250314,103100,418942275,21900,21900,21900,21900,0
|
||||
20250314,103000,418942275,21900,21850,21900,21850,113
|
||||
20250314,102900,416471025,21850,21850,21850,21850,0
|
||||
20250314,102800,416471025,21850,21900,21900,21700,389
|
||||
20250314,102700,408006525,21900,21900,21900,21900,0
|
||||
20250314,102600,408006525,21900,21900,21900,21900,10
|
||||
20250314,102500,407787525,21900,21900,21900,21900,0
|
||||
20250314,102400,407787525,21900,21900,21900,21900,0
|
||||
20250314,102300,407787525,21900,21900,21900,21900,0
|
||||
20250314,102200,407787525,21900,21900,21900,21900,0
|
||||
20250314,102100,407787525,21900,21750,21900,21750,133
|
||||
20250314,102000,404876925,21900,21900,21900,21900,1
|
||||
20250314,101900,404855025,21650,21750,21900,21650,1669
|
||||
20250314,101800,368676325,21800,21800,21800,21800,67
|
||||
20250314,101700,367215725,21900,21900,21900,21900,0
|
||||
20250314,101600,367215725,21900,21900,21900,21900,0
|
||||
20250314,101500,367215725,21900,21900,21900,21900,0
|
||||
20250314,101400,367215725,21900,21900,21900,21900,0
|
||||
20250314,101300,367215725,21900,21900,21900,21900,0
|
||||
20250314,101200,367215725,21900,21900,21900,21900,0
|
||||
20250314,101100,367215725,21900,21900,21900,21900,30
|
||||
20250314,101000,366558725,21900,21900,21900,21900,20
|
||||
20250314,100900,366120725,22000,22000,22000,22000,0
|
||||
20250314,100800,366120725,22000,22000,22000,22000,0
|
||||
20250314,100700,366120725,22000,22000,22000,22000,4
|
||||
20250314,100600,366032725,22000,22000,22000,22000,0
|
||||
20250314,100500,366032725,22000,22000,22000,22000,0
|
||||
20250314,100400,366032725,22000,22000,22000,22000,0
|
||||
20250314,100300,366032725,22000,22000,22000,22000,3
|
||||
20250314,100200,365966725,22000,21950,22000,21950,50
|
||||
20250314,100100,364866925,22000,21800,22000,21800,99
|
||||
20250314,100000,362708525,21900,21900,21900,21900,0
|
||||
20250314,095900,362708525,21900,21900,21900,21900,68
|
||||
20250314,095800,361219325,22000,22050,22050,22000,404
|
||||
20250314,095700,352312425,22100,22100,22100,22100,1
|
||||
20250314,095600,352290325,22100,22100,22100,22100,0
|
||||
20250314,095500,352290325,22100,22100,22100,22100,0
|
||||
20250314,095400,352290325,22100,22100,22100,22100,0
|
||||
20250314,095300,352290325,22100,22100,22100,22100,0
|
||||
20250314,095200,352290325,22100,22100,22100,22050,52
|
||||
20250314,095100,351141775,22150,22150,22150,22150,500
|
||||
20250314,095000,340066775,22150,22175,22200,22150,7
|
||||
20250314,094900,339911450,22150,22150,22150,22150,1
|
||||
20250314,094800,339889300,22150,22200,22250,22150,964
|
||||
20250314,094700,318534000,22100,22200,22250,22100,9
|
||||
20250314,094600,318334450,22200,22200,22200,22200,0
|
||||
20250314,094500,318334450,22200,22300,22300,22200,22
|
||||
20250314,094400,317845950,22200,22150,22200,22150,44
|
||||
20250314,094300,316869250,22400,22250,22400,22250,605
|
||||
20250314,094200,303328400,22300,21900,22400,21900,2394
|
||||
20250314,094100,250412900,21900,21850,21900,21850,1795
|
||||
20250314,094000,211191700,21800,21650,21800,21650,2839
|
||||
20250314,093900,149479000,21550,21550,21550,21550,0
|
||||
20250314,093800,149479000,21550,21600,21600,21550,97
|
||||
20250314,093700,147388500,21650,21650,21650,21650,116
|
||||
20250314,093600,144877100,21700,21700,21700,21700,30
|
||||
20250314,093500,144226100,21750,21750,21750,21750,1
|
||||
20250314,093400,144204350,21750,21750,21750,21750,2
|
||||
20250314,093300,144160850,21750,21750,21750,21750,0
|
||||
20250314,093200,144160850,21750,21750,21750,21750,100
|
||||
20250314,093100,141985850,21750,21750,21750,21750,3
|
||||
20250314,093000,141920600,21750,21750,21750,21750,4
|
||||
20250314,092900,141833600,21700,21700,21700,21700,0
|
||||
20250314,092800,141833600,21700,21750,21750,21700,112
|
||||
20250314,092700,139402950,21800,21800,21800,21800,5
|
||||
20250314,092600,139293950,21800,21800,21800,21800,0
|
||||
20250314,092500,139293950,21800,21850,21850,21800,133
|
||||
20250314,092400,136390400,21900,21850,21900,21850,556
|
||||
20250314,092300,124215550,21850,21850,21850,21850,0
|
||||
20250314,092200,124215550,21850,21850,21850,21850,30
|
||||
20250314,092100,123560050,21800,21750,21800,21650,944
|
||||
20250314,092000,103026300,21650,21750,21750,21550,3937
|
||||
20250314,091900,18179650,21750,21700,21750,21700,7
|
||||
20250314,091800,18027650,21750,21750,21750,21750,25
|
||||
20250314,091700,17483900,21750,21700,21750,21700,21
|
||||
20250314,091600,17027350,21750,21750,21750,21750,0
|
||||
20250314,091500,17027350,21750,21750,21750,21750,0
|
||||
20250314,091400,17027350,21750,21750,21750,21750,13
|
||||
20250314,091300,16744600,21750,21650,21750,21650,142
|
||||
20250314,091200,13659200,21600,21550,21600,21550,15
|
||||
20250314,091100,13335700,21550,21550,21550,21550,5
|
||||
20250314,091000,13227950,21500,21500,21500,21500,10
|
||||
20250314,090900,13012950,21500,21500,21500,21500,285
|
||||
20250314,090800,6885450,21500,21500,21500,21500,10
|
||||
20250314,090700,6670450,21650,21650,21650,21650,3
|
||||
20250314,090600,6605500,21650,21650,21650,21650,16
|
||||
20250314,090500,6259100,21600,21500,21600,21500,143
|
||||
20250314,090400,3181550,21450,21450,21450,21450,50
|
||||
20250314,090300,2109050,21450,21450,21450,21450,0
|
||||
20250314,090200,2109050,21450,21450,21450,21450,0
|
||||
20250314,090100,2109050,21450,21450,21450,21450,1
|
||||
20250314,090000,2087600,21400,21200,21400,21200,98
|
||||
|
Reference in New Issue
Block a user