Update 2025-03-14 3452 candle_min
This commit is contained in:
638
051910/min/candle-20250314.csv
Normal file
638
051910/min/candle-20250314.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,193600,92870275250,231000,231000,231000,231000,51811
|
||||
20250314,193500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,193400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,193300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,193200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,193100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,193000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,192900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,192800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,192700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,192600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,192500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,192400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,192300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,192200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,192100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,192000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,191900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,191800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,191700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,191600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,191500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,191400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,191300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,191200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,191100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,191000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,190900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,190800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,190700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,190600,92870275250,231000,231000,231000,231000,51811
|
||||
20250314,190500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,190400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,190300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,190200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,190100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,190000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,185900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,185800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,185700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,185600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,185500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,185400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,185300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,185200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,185100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,185000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,184900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,184800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,184700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,184600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,184500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,184400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,184300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,184200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,184100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,184000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,183900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,183800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,183700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,183600,92870275250,231000,231000,231000,231000,51811
|
||||
20250314,183500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,183400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,183300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,183200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,183100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,183000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,182900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,182800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,182700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,182600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,182500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,182400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,182300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,182200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,182100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,182000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,181900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,181800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,181700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,181600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,181500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,181400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,181300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,181200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,181100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,181000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,180900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,180800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,180700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,180600,92870275250,231000,231000,231000,231000,51811
|
||||
20250314,180500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,180400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,180300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,180200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,180100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,180000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,175900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,175800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,175700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,175600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,175500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,175400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,175300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,175200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,175100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,175000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,174900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,174800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,174700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,174600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,174500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,174400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,174300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,174200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,174100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,174000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,173900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,173800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,173700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,173600,92870275250,231000,231000,231000,231000,51811
|
||||
20250314,173500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,173400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,173300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,173200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,173100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,173000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,172900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,172800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,172700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,172600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,172500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,172400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,172300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,172200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,172100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,172000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,171900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,171800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,171700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,171600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,171500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,171400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,171300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,171200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,171100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,171000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,170900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,170800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,170700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,170600,92870275250,231000,231000,231000,231000,51811
|
||||
20250314,170500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,170400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,170300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,170200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,170100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,170000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,165900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,165800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,165700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,165600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,165500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,165400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,165300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,165200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,165100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,165000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,164900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,164800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,164700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,164600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,164500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,164400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,164300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,164200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,164100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,164000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,163900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,163800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,163700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,163600,92870275250,231000,231000,231000,231000,51811
|
||||
20250314,163500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,163400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,163300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,163200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,163100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,163000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,162900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,162800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,162700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,162600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,162500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,162400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,162300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,162200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,162100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,162000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,161900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,161800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,161700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,161600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,161500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,161400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,161300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,161200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,161100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,161000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,160900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,160800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,160700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,160600,92870275250,231000,231000,231000,231000,51811
|
||||
20250314,160500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,160400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,160300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,160200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,160100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,160000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,155900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,155800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,155700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,155600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,155500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,155400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,155300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,155200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,155100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,155000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,154900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,154800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,154700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,154600,92870275250,231000,231000,231000,231000,0
|
||||
20250314,154500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,154400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,154300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,154200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,154100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,154000,92870275250,231000,231000,231000,231000,0
|
||||
20250314,153900,92870275250,231000,231000,231000,231000,0
|
||||
20250314,153800,92870275250,231000,231000,231000,231000,0
|
||||
20250314,153700,92870275250,231000,231000,231000,231000,0
|
||||
20250314,153600,92870275250,231000,231000,231000,231000,51811
|
||||
20250314,153500,92870275250,231000,231000,231000,231000,0
|
||||
20250314,153400,92870275250,231000,231000,231000,231000,0
|
||||
20250314,153300,92870275250,231000,231000,231000,231000,0
|
||||
20250314,153200,92870275250,231000,231000,231000,231000,0
|
||||
20250314,153100,92870275250,231000,231000,231000,231000,0
|
||||
20250314,153000,92870275250,231000,231000,231000,231000,51811
|
||||
20250314,152900,80901934250,231000,231000,231000,231000,0
|
||||
20250314,152800,80901934250,231000,231000,231000,231000,0
|
||||
20250314,152700,80901934250,231000,231000,231000,231000,0
|
||||
20250314,152600,80901934250,231000,231000,231000,231000,0
|
||||
20250314,152500,80901934250,231000,231000,231000,231000,0
|
||||
20250314,152400,80901934250,231000,231000,231000,231000,0
|
||||
20250314,152300,80901934250,231000,231000,231000,231000,0
|
||||
20250314,152200,80901934250,231000,231000,231000,231000,0
|
||||
20250314,152100,80901934250,231000,231000,231000,231000,0
|
||||
20250314,152000,80901934250,231000,231000,231000,231000,0
|
||||
20250314,151900,80901934250,231000,231000,231000,230500,2070
|
||||
20250314,151800,80424370000,231000,231000,231000,230500,1122
|
||||
20250314,151700,80165269500,230500,231000,231000,230500,3207
|
||||
20250314,151600,79424798500,231000,230500,231000,230500,938
|
||||
20250314,151500,79208450250,230500,231000,231000,230500,1338
|
||||
20250314,151400,78899563250,231000,231000,231000,230500,719
|
||||
20250314,151300,78733654000,230500,230500,231000,230500,1486
|
||||
20250314,151200,78390643500,230500,230500,231500,230500,4280
|
||||
20250314,151100,77402356250,231000,230500,231000,230500,830
|
||||
20250314,151000,77210983750,230500,231000,231000,230500,1096
|
||||
20250314,150900,76958264250,230500,230500,231000,230500,750
|
||||
20250314,150800,76785249750,231000,231500,231500,230500,2836
|
||||
20250314,150700,76130028250,231000,231500,231500,231000,2226
|
||||
20250314,150600,75615654000,231000,231500,231500,231000,668
|
||||
20250314,150500,75461249000,231000,231000,231500,231000,625
|
||||
20250314,150400,75316696000,231500,231000,231500,231000,697
|
||||
20250314,150300,75155575750,231000,231500,232000,231000,765
|
||||
20250314,150200,74978501250,231500,232000,232000,231000,1128
|
||||
20250314,150100,74717309250,231500,232000,232000,231500,702
|
||||
20250314,150000,74554727250,232000,231500,232000,231000,1745
|
||||
20250314,145900,74150722250,231000,231500,231500,231000,1473
|
||||
20250314,145800,73810426500,231000,231000,231500,231000,1264
|
||||
20250314,145700,73518241000,231500,231500,232000,231000,1270
|
||||
20250314,145600,73224578000,231500,231500,232000,231500,1078
|
||||
20250314,145500,72974994500,232000,231500,232000,231000,1200
|
||||
20250314,145400,72697127500,232000,231500,232000,231500,945
|
||||
20250314,145300,72478313000,231500,231500,232000,231000,1737
|
||||
20250314,145200,72076472000,231000,231750,232000,231000,1081
|
||||
20250314,145100,71826341750,231500,231500,232000,231500,1117
|
||||
20250314,145000,71567728250,231500,231500,232000,231500,1023
|
||||
20250314,144900,71330875250,232000,231000,232000,231000,2932
|
||||
20250314,144800,70652726750,231000,231000,231500,231000,1443
|
||||
20250314,144700,70319362500,231000,231000,231500,231000,1159
|
||||
20250314,144600,70051552250,231500,231000,231500,231000,937
|
||||
20250314,144500,69835071750,231000,231500,231500,231000,1006
|
||||
20250314,144400,69602535750,231000,231500,231500,231000,746
|
||||
20250314,144300,69430165750,231000,231000,231500,231000,894
|
||||
20250314,144200,69223568250,231000,231500,231500,231000,1677
|
||||
20250314,144100,68836158750,231000,231000,231500,231000,636
|
||||
20250314,144000,68689200000,231000,231000,232000,231000,1644
|
||||
20250314,143900,68308758750,231500,231000,231500,231000,760
|
||||
20250314,143800,68133131250,231000,231000,231500,231000,607
|
||||
20250314,143700,67992850250,231000,231500,231500,231000,954
|
||||
20250314,143600,67772307250,231000,231500,232000,231000,971
|
||||
20250314,143500,67547590500,231500,231000,232000,231000,2183
|
||||
20250314,143400,67042300500,231000,231000,231500,230500,1091
|
||||
20250314,143300,66790352750,231000,231000,231500,230500,1342
|
||||
20250314,143200,66480325750,231000,231000,231500,231000,979
|
||||
20250314,143100,66254149500,231000,231000,231500,231000,1050
|
||||
20250314,143000,66011496500,231000,231500,231500,231000,1107
|
||||
20250314,142900,65755704500,231500,231500,231500,231000,1107
|
||||
20250314,142800,65499975500,231000,231000,231500,231000,737
|
||||
20250314,142700,65329667500,231000,231000,231500,231000,947
|
||||
20250314,142600,65110773000,231500,231000,231500,231000,528
|
||||
20250314,142500,64988771000,231500,231000,231500,231000,671
|
||||
20250314,142400,64833727000,231500,231000,231500,231000,983
|
||||
20250314,142300,64606634000,231500,231500,231500,231000,646
|
||||
20250314,142200,64457317500,231000,231500,231500,231000,723
|
||||
20250314,142100,64290182000,231000,231500,231500,231000,833
|
||||
20250314,142000,64097549500,231500,231500,232000,231000,798
|
||||
20250314,141900,63912811250,231500,232000,232000,231500,912
|
||||
20250314,141800,63701655250,231500,231500,232000,231000,999
|
||||
20250314,141700,63470486250,231500,231500,232000,231500,880
|
||||
20250314,141600,63266734250,231500,231500,232000,231500,593
|
||||
20250314,141500,63129434750,231500,231500,232000,231500,838
|
||||
20250314,141400,62935345000,232000,231500,232000,231000,1547
|
||||
20250314,141300,62577306250,231500,231500,231500,231000,1100
|
||||
20250314,141200,62322919500,231500,231000,231500,231000,890
|
||||
20250314,141100,62117256750,231000,231000,231500,231000,583
|
||||
20250314,141000,61982553250,231000,231500,231500,231000,987
|
||||
20250314,140900,61754480750,231000,231500,232000,231000,1456
|
||||
20250314,140800,61417441250,231500,231500,232000,231500,1391
|
||||
20250314,140700,61095405500,231500,232000,232500,231500,2889
|
||||
20250314,140600,60425393750,232000,232000,232500,232000,1250
|
||||
20250314,140500,60135358500,232500,232500,232500,232000,917
|
||||
20250314,140400,59922589250,232500,232500,233000,232000,2622
|
||||
20250314,140300,59313206250,233000,232500,233000,232500,814
|
||||
20250314,140200,59123920750,232500,233500,233500,232500,2031
|
||||
20250314,140100,58650790250,233500,233500,233500,233000,358
|
||||
20250314,140000,58567309500,233000,233500,234000,233000,717
|
||||
20250314,135900,58399959750,233500,233500,233500,233000,476
|
||||
20250314,135800,58288918000,233000,233000,233500,233000,298
|
||||
20250314,135700,58219381500,233500,233000,233500,233000,143
|
||||
20250314,135600,58186033500,233500,233000,233500,233000,133
|
||||
20250314,135500,58155033250,233000,233500,234000,233000,456
|
||||
20250314,135400,58048638250,233500,233500,233500,233000,2250
|
||||
20250314,135300,57523968250,233000,233000,233500,233000,122
|
||||
20250314,135200,57495520500,233000,233500,233500,233000,143
|
||||
20250314,135100,57462156000,233000,233000,233500,233000,150
|
||||
20250314,135000,57427178000,233000,234000,234000,233000,422
|
||||
20250314,134900,57328737750,233500,233500,234000,233000,188
|
||||
20250314,134800,57284839500,234000,233500,234000,233500,251
|
||||
20250314,134700,57226207000,234000,233500,234000,233500,488
|
||||
20250314,134600,57112191000,233500,233500,234000,233500,401
|
||||
20250314,134500,57018546500,233500,233500,234000,233500,431
|
||||
20250314,134400,56917891000,233500,234000,234000,233500,126
|
||||
20250314,134300,56888437500,233500,234000,234000,233500,398
|
||||
20250314,134200,56795485000,234000,233000,234000,233000,1435
|
||||
20250314,134100,56460450250,233000,233500,233500,233000,122
|
||||
20250314,134000,56432003250,233500,233500,233500,233000,137
|
||||
20250314,133900,56400055750,233500,233000,233500,233000,369
|
||||
20250314,133800,56314052750,233500,233500,233500,233000,229
|
||||
20250314,133700,56260639250,233000,233500,233500,233000,242
|
||||
20250314,133600,56204217750,233500,233500,233500,233000,169
|
||||
20250314,133500,56164793250,233500,233000,233500,233000,198
|
||||
20250314,133400,56118635250,233000,234000,234000,233000,3703
|
||||
20250314,133300,55254047750,233500,233500,234000,233500,452
|
||||
20250314,133200,55148476250,233500,233500,234000,233500,146
|
||||
20250314,133100,55114363750,233500,233500,234000,233500,86
|
||||
20250314,133000,55094273250,234000,233500,234000,233500,173
|
||||
20250314,132900,55053825750,234000,233500,234000,233500,153
|
||||
20250314,132800,55018061750,233500,234500,234500,233500,2134
|
||||
20250314,132700,54518903250,234500,234000,234500,234000,146
|
||||
20250314,132600,54484707250,234000,234000,234500,234000,252
|
||||
20250314,132500,54425694750,234000,234000,234500,234000,159
|
||||
20250314,132400,54388451750,234000,234000,234500,234000,118
|
||||
20250314,132300,54360814250,234000,234500,234500,234000,105
|
||||
20250314,132200,54336225750,234500,233500,234500,233500,938
|
||||
20250314,132100,54116720750,233500,234000,234000,233500,213
|
||||
20250314,132000,54066913750,233500,234000,234000,233500,251
|
||||
20250314,131900,54008268750,234000,234000,234000,233500,108
|
||||
20250314,131800,53983027250,233500,234500,234500,233500,287
|
||||
20250314,131700,53915938250,234000,234000,234500,234000,248
|
||||
20250314,131600,53857877250,234000,234000,234500,234000,227
|
||||
20250314,131500,53804731750,234000,234000,234500,234000,331
|
||||
20250314,131400,53727245750,234500,234000,234500,234000,224
|
||||
20250314,131300,53674810750,234500,234500,234500,234000,563
|
||||
20250314,131200,53543043750,234000,234000,234500,234000,445
|
||||
20250314,131100,53438879250,234000,234000,234500,234000,156
|
||||
20250314,131000,53402333750,234000,234000,234500,233500,730
|
||||
20250314,130900,53231518750,234000,234000,234000,233500,191
|
||||
20250314,130800,53186878000,234000,234500,234500,233500,2111
|
||||
20250314,130700,52692987500,234500,234500,234500,234000,151
|
||||
20250314,130600,52657600500,234000,234500,234500,234000,119
|
||||
20250314,130500,52629730000,234000,234500,234500,234000,192
|
||||
20250314,130400,52584759500,234000,234000,234500,234000,116
|
||||
20250314,130300,52557597000,234500,234500,234500,234000,104
|
||||
20250314,130200,52533247500,234000,234500,234500,234000,207
|
||||
20250314,130100,52484726500,234000,234000,234500,234000,268
|
||||
20250314,130000,52421996500,234000,234000,234500,234000,108
|
||||
20250314,125900,52396690500,234000,234500,234500,234000,304
|
||||
20250314,125800,52325486500,234500,234500,234500,234000,93
|
||||
20250314,125700,52303702500,234000,234000,234500,234000,119
|
||||
20250314,125600,52275816500,234000,234500,234500,234000,135
|
||||
20250314,125500,52244214000,234000,234000,234500,234000,289
|
||||
20250314,125400,52176551500,234500,233500,234500,233500,240
|
||||
20250314,125300,52120422000,234000,234000,234000,233500,120
|
||||
20250314,125200,52092372500,234000,234000,234000,233500,196
|
||||
20250314,125100,52046532500,234000,234000,234000,233500,228
|
||||
20250314,125000,51993231000,234000,234250,234500,233500,756
|
||||
20250314,124900,51816360500,234000,234500,234500,234000,214
|
||||
20250314,124800,51766209750,234000,234000,234500,234000,1389
|
||||
20250314,124700,51441124250,234000,234500,235000,234000,1218
|
||||
20250314,124600,51155584000,234500,235000,235000,234500,209
|
||||
20250314,124500,51106515000,235000,235000,235000,234500,387
|
||||
20250314,124400,51015703000,234500,234500,235000,234500,291
|
||||
20250314,124300,50947426500,234500,234500,235000,234500,141
|
||||
20250314,124200,50914326000,235000,234500,235000,234500,187
|
||||
20250314,124100,50870451000,234500,235000,235000,234500,106
|
||||
20250314,124000,50845551500,235000,234500,235000,234500,342
|
||||
20250314,123900,50765216250,235000,234500,235000,234500,138
|
||||
20250314,123800,50732827250,234500,234500,235000,234500,455
|
||||
20250314,123700,50626108000,234500,235000,235000,234500,158
|
||||
20250314,123600,50589007000,234500,234500,235000,234500,93
|
||||
20250314,123500,50567168500,234500,234500,235000,234500,137
|
||||
20250314,123400,50535006500,235000,234500,235000,234500,435
|
||||
20250314,123300,50432947250,235000,235000,235000,234500,242
|
||||
20250314,123200,50376120250,235000,234500,235000,234500,480
|
||||
20250314,123100,50263531750,234500,234500,235000,234000,568
|
||||
20250314,123000,50130338750,234500,234500,234500,234000,184
|
||||
20250314,122900,50087214250,234500,234500,234500,234000,214
|
||||
20250314,122800,50037046750,234500,234000,234500,234000,104
|
||||
20250314,122700,50012672000,234000,234250,234250,234000,103
|
||||
20250314,122600,49988556750,234000,234250,234250,234000,71
|
||||
20250314,122500,49971928250,234250,234500,234500,234000,2200
|
||||
20250314,122400,49456057000,234500,234250,234500,234000,145
|
||||
20250314,122300,49422074500,234000,234500,234500,234000,1363
|
||||
20250314,122200,49102461500,234500,234500,234500,234000,130
|
||||
20250314,122100,49071998000,234500,234500,234500,234000,92
|
||||
20250314,122000,49050448000,234500,234250,234500,234000,244
|
||||
20250314,121900,48993292500,234500,234000,234500,233500,302
|
||||
20250314,121800,48922588250,233500,233500,234000,233500,293
|
||||
20250314,121700,48854069250,234000,234000,234000,233500,120
|
||||
20250314,121600,48826004250,234000,234000,234500,233500,59
|
||||
20250314,121500,48812204750,234000,234000,234500,233500,276
|
||||
20250314,121400,48747578750,233500,234000,234000,233500,130
|
||||
20250314,121300,48717176250,234000,234000,234000,233500,101
|
||||
20250314,121200,48693557750,234000,234000,234500,233500,165
|
||||
20250314,121100,48654933250,234000,233500,234500,233500,303
|
||||
20250314,121000,48584038250,234000,234000,234000,233500,361
|
||||
20250314,120900,48499570500,234000,234000,234000,233500,138
|
||||
20250314,120800,48467301500,234000,234000,234000,233500,82
|
||||
20250314,120700,48448122500,233500,234000,234000,233500,75
|
||||
20250314,120600,48430589000,233750,234000,234000,233500,140
|
||||
20250314,120500,48397853000,234000,234000,234500,233500,265
|
||||
20250314,120400,48335935000,234000,233500,234500,233500,129
|
||||
20250314,120300,48305765250,233500,234000,234500,233500,166
|
||||
20250314,120200,48266920250,234000,233500,234500,233500,1134
|
||||
20250314,120100,48001176250,234000,234500,234500,233500,155
|
||||
20250314,120000,47964911750,234000,234000,234500,233500,1064
|
||||
20250314,115900,47715924250,234000,234000,234000,233500,147
|
||||
20250314,115800,47681545250,234000,233500,234000,233500,762
|
||||
20250314,115700,47503606750,234000,233500,234000,233000,1098
|
||||
20250314,115600,47247217250,233000,233500,233500,233000,95
|
||||
20250314,115500,47225056250,233000,233500,233500,233000,177
|
||||
20250314,115400,47183732250,233000,233500,234000,233000,1107
|
||||
20250314,115300,46925194250,234000,233500,234000,233500,74
|
||||
20250314,115200,46907900750,233500,233500,234000,233000,290
|
||||
20250314,115100,46840155250,233500,233500,234000,233000,613
|
||||
20250314,115000,46696982500,233500,233500,233500,233000,81
|
||||
20250314,114900,46678075500,233000,233000,233500,233000,165
|
||||
20250314,114800,46639570000,233000,233500,233500,233000,233
|
||||
20250314,114700,46585193000,233500,233500,233500,233000,312
|
||||
20250314,114600,46512405500,233500,233500,233500,233000,98
|
||||
20250314,114500,46489537500,233500,233500,234000,233000,1350
|
||||
20250314,114400,46174321500,234000,234000,234000,233500,248
|
||||
20250314,114300,46116319500,234000,234000,234000,233500,122
|
||||
20250314,114200,46087782500,233500,234000,234000,233500,92
|
||||
20250314,114100,46066265750,234000,234000,234500,233500,620
|
||||
20250314,114000,45921205750,234000,234000,234000,233500,1619
|
||||
20250314,113900,45543095750,234000,234000,234250,233500,2565
|
||||
20250314,113800,44942919500,234000,234000,234000,233500,347
|
||||
20250314,113700,44861767750,234000,233750,234000,233750,545
|
||||
20250314,113600,44734240750,234000,234000,234000,233500,140
|
||||
20250314,113500,44701491750,233500,233500,234000,233500,527
|
||||
20250314,113400,44578316000,233500,233500,234000,233000,303
|
||||
20250314,113300,44507516000,233000,233500,233500,233000,567
|
||||
20250314,113200,44375135500,233500,233250,233500,233000,292
|
||||
20250314,113100,44307007500,233250,233500,233500,233250,99
|
||||
20250314,113000,44283904000,233500,233000,233500,232750,433
|
||||
20250314,112900,44182973500,233000,232750,233000,232750,220
|
||||
20250314,112800,44131717250,233000,233000,233000,232500,113
|
||||
20250314,112700,44105413750,233000,233000,233000,232500,119
|
||||
20250314,112600,44077691750,232500,233000,233000,232500,1220
|
||||
20250314,112500,43793436250,233000,233000,233000,232500,254
|
||||
20250314,112400,43734313250,232500,232500,233000,232500,160
|
||||
20250314,112300,43697068250,232500,233000,233000,232500,85
|
||||
20250314,112200,43677297250,233000,233000,233000,232500,686
|
||||
20250314,112100,43517607250,233000,233000,233000,232500,440
|
||||
20250314,112000,43415099250,232500,233000,233000,232500,131
|
||||
20250314,111900,43384623750,232500,232500,233000,232500,691
|
||||
20250314,111800,43223923250,233000,233500,233500,232500,489
|
||||
20250314,111700,43110004750,233000,233000,233500,232500,252
|
||||
20250314,111600,43051308250,233000,233000,233000,232500,199
|
||||
20250314,111500,43004949250,233000,233250,233500,232500,1351
|
||||
20250314,111400,42690115250,233500,233500,233500,233000,87
|
||||
20250314,111300,42669814500,233000,233000,233500,233000,151
|
||||
20250314,111200,42634587500,233500,233250,233500,233000,116
|
||||
20250314,111100,42607525250,233500,233500,233500,233000,157
|
||||
20250314,111000,42570885750,233000,233500,233500,233000,176
|
||||
20250314,110900,42529811000,233000,233000,233500,233000,758
|
||||
20250314,110800,42353002500,233500,233000,233500,232500,401
|
||||
20250314,110700,42259516500,233000,232000,233500,232000,2109
|
||||
20250314,110600,41768909500,232500,232000,232500,232000,308
|
||||
20250314,110500,41697404000,232500,232500,232500,232000,128
|
||||
20250314,110400,41667682250,232500,232500,233000,232000,962
|
||||
20250314,110300,41443970000,233000,233500,233500,232500,1589
|
||||
20250314,110200,41073816000,233500,233500,233500,233000,176
|
||||
20250314,110100,41032739000,233000,233500,233500,233000,574
|
||||
20250314,110000,40898981000,233500,233500,233500,232500,834
|
||||
20250314,105900,40704661000,233500,232750,233500,232500,1017
|
||||
20250314,105800,40467787500,232500,233000,233000,232500,320
|
||||
20250314,105700,40393328000,233000,233000,233000,232500,335
|
||||
20250314,105600,40315392000,233000,233000,233500,232500,939
|
||||
20250314,105500,40096822500,233500,233000,233500,233000,125
|
||||
20250314,105400,40067688500,233000,233500,233500,233000,472
|
||||
20250314,105300,39957608000,233500,233500,233500,233000,465
|
||||
20250314,105200,39849174500,233250,233000,233500,233000,484
|
||||
20250314,105100,39736338750,232500,233000,233500,232500,831
|
||||
20250314,105000,39542902500,233000,233500,233500,232500,771
|
||||
20250314,104900,39363339000,233500,233000,234000,232500,1757
|
||||
20250314,104800,38953673000,233000,233000,233000,232500,523
|
||||
20250314,104700,38832065000,232500,232000,232500,232000,368
|
||||
20250314,104600,38746614000,232000,232000,233000,232000,1052
|
||||
20250314,104500,38502092000,232000,232500,232500,231500,1435
|
||||
20250314,104400,38169218000,232000,232500,232500,232000,442
|
||||
20250314,104300,38066620500,232000,232000,232500,231500,495
|
||||
20250314,104200,37951759750,232000,231500,232500,231500,710
|
||||
20250314,104100,37787154000,232000,232000,232500,231500,444
|
||||
20250314,104000,37684190500,232000,232500,232500,231500,1204
|
||||
20250314,103900,37404909000,232000,232000,232500,231500,895
|
||||
20250314,103800,37197212750,231500,231000,232000,231000,1268
|
||||
20250314,103700,36903808500,231000,230500,231500,230500,1827
|
||||
20250314,103600,36481878000,230500,230500,231000,230000,986
|
||||
20250314,103500,36254644000,230500,230500,231000,230000,1602
|
||||
20250314,103400,35885380500,230500,230500,231000,230500,2360
|
||||
20250314,103300,35341274750,231000,231500,231500,230500,4793
|
||||
20250314,103200,34234656750,231500,232000,232000,231000,4369
|
||||
20250314,103100,33223995750,232000,232500,232500,231500,2216
|
||||
20250314,103000,32709843250,232500,233000,233000,232000,1043
|
||||
20250314,102900,32467396250,232500,232500,233000,232500,321
|
||||
20250314,102800,32392690250,233000,233000,233500,232500,551
|
||||
20250314,102700,32264377750,233000,233500,233500,233000,452
|
||||
20250314,102600,32159056250,233500,233000,233500,232500,1751
|
||||
20250314,102500,31751168250,233000,233500,233500,232500,1160
|
||||
20250314,102400,31480635750,233500,233000,233500,232750,1014
|
||||
20250314,102300,31244261250,233000,233000,233000,232750,292
|
||||
20250314,102200,31176252500,233000,232750,233000,232000,1445
|
||||
20250314,102100,30840290250,233000,232500,233000,232000,911
|
||||
20250314,102000,30628503250,232500,231500,232500,231500,1727
|
||||
20250314,101900,30227897000,231500,231500,232000,231000,1886
|
||||
20250314,101800,29791150000,231500,233250,233500,231500,6993
|
||||
20250314,101700,28166212750,233250,233500,233500,233000,1263
|
||||
20250314,101600,27871440750,233250,233500,233500,233000,604
|
||||
20250314,101500,27730544000,233500,233500,233500,233000,705
|
||||
20250314,101400,27566170500,233500,233500,233500,233000,978
|
||||
20250314,101300,27338025500,233500,234000,234000,233000,1963
|
||||
20250314,101200,26879576750,234000,234000,234500,233500,2268
|
||||
20250314,101100,26348900250,234000,234000,234500,234000,381
|
||||
20250314,101000,26259661000,234500,234500,234500,234000,2129
|
||||
20250314,100900,25761335750,234500,234250,234500,234000,799
|
||||
20250314,100800,25574170000,234500,236000,236000,234000,8590
|
||||
20250314,100700,23554994500,236000,236000,236000,235500,710
|
||||
20250314,100600,23387477500,236000,236000,236500,235500,816
|
||||
20250314,100500,23194882750,236500,236500,236500,236000,526
|
||||
20250314,100400,23070713750,236500,236500,236500,236000,881
|
||||
20250314,100300,22862689250,236500,236000,236500,235500,630
|
||||
20250314,100200,22714001750,236000,236000,236000,235500,907
|
||||
20250314,100100,22500239250,236000,236000,236000,235500,652
|
||||
20250314,100000,22346528500,236000,236000,236500,236000,1884
|
||||
20250314,095900,21901811500,236500,237500,237500,236000,2690
|
||||
20250314,095800,21264963000,237500,237000,237500,237000,271
|
||||
20250314,095700,21200666500,237500,237000,237500,236500,1231
|
||||
20250314,095600,20908877500,237000,237500,237500,236500,2668
|
||||
20250314,095500,20276652500,237500,237500,237500,237000,288
|
||||
20250314,095400,20208347000,237500,237500,237500,237000,407
|
||||
20250314,095300,20111837500,237500,237000,237500,237000,731
|
||||
20250314,095200,19938477500,237500,237500,238000,237000,1110
|
||||
20250314,095100,19675020250,237500,237500,238000,237000,1983
|
||||
20250314,095000,19204720250,237000,237500,237500,237000,512
|
||||
20250314,094900,19083327750,237500,237500,237500,237000,868
|
||||
20250314,094800,18877421250,237000,237500,237500,237000,450
|
||||
20250314,094700,18770624250,237500,237000,237500,237000,523
|
||||
20250314,094600,18646544500,237500,237000,237500,236500,1115
|
||||
20250314,094500,18382499000,237000,237000,238000,236000,6571
|
||||
20250314,094400,16827705750,237000,237000,237500,236500,3229
|
||||
20250314,094300,16063267250,237500,238000,238000,237000,1103
|
||||
20250314,094200,15801330750,237500,238000,238000,237000,1407
|
||||
20250314,094100,15466642750,237500,238000,238000,237000,1041
|
||||
20250314,094000,15219429750,237500,238000,238000,237000,967
|
||||
20250314,093900,14989783500,238000,238000,239000,237500,868
|
||||
20250314,093800,14783053000,238000,237000,238000,237000,1634
|
||||
20250314,093700,14394515500,237000,237500,238000,237000,2065
|
||||
20250314,093600,13904239500,238000,237500,238000,236500,5371
|
||||
20250314,093500,12629790500,238000,238500,239000,237500,4075
|
||||
20250314,093400,11659428500,238500,239000,239000,238500,386
|
||||
20250314,093300,11567295250,238500,239000,239000,238500,390
|
||||
20250314,093200,11474175750,238500,239500,239500,238500,1466
|
||||
20250314,093100,11123741750,239500,239500,240000,239000,1045
|
||||
20250314,093000,10873303250,239500,238000,239500,238000,1710
|
||||
20250314,092900,10465099750,238500,238500,239000,238250,2220
|
||||
20250314,092800,9935604250,238500,239000,239500,238500,1570
|
||||
20250314,092700,9560439750,239500,240000,240000,239000,1292
|
||||
20250314,092600,9251081750,240000,240000,240500,239500,1671
|
||||
20250314,092500,8850035750,240000,241000,241500,240000,1663
|
||||
20250314,092400,8449753750,241000,242000,242000,241000,1198
|
||||
20250314,092300,8160490750,241500,242500,242500,241500,970
|
||||
20250314,092200,7925997250,242500,242000,242500,241500,798
|
||||
20250314,092100,7732953500,241500,241500,242000,241500,206
|
||||
20250314,092000,7683182500,242000,242500,242500,242000,640
|
||||
20250314,091900,7528256000,242000,242500,242500,242000,663
|
||||
20250314,091800,7367651000,242500,242750,243000,242500,590
|
||||
20250314,091700,7224462250,243000,243500,243500,242500,443
|
||||
20250314,091600,7116771750,243500,244000,244250,243500,231
|
||||
20250314,091500,7060497500,244000,245000,245000,244000,686
|
||||
20250314,091400,6892736500,245000,244500,245500,244500,1191
|
||||
20250314,091300,6601117500,244500,243000,244500,243000,1017
|
||||
20250314,091200,6353407000,243000,242500,243000,241500,1725
|
||||
20250314,091100,5935690500,242000,243000,243500,242000,2937
|
||||
20250314,091000,5223549500,243000,245000,245000,243000,1367
|
||||
20250314,090900,4890008750,245000,245000,245250,244500,3429
|
||||
20250314,090800,4050494750,245000,243500,245000,243500,1175
|
||||
20250314,090700,3763368500,243500,243500,244000,243000,864
|
||||
20250314,090600,3552992000,243500,243500,244000,243000,1461
|
||||
20250314,090500,3197252750,243750,243500,244500,243500,939
|
||||
20250314,090400,2968203250,243500,242000,243500,242000,1157
|
||||
20250314,090300,2687351750,242500,243000,243000,242000,981
|
||||
20250314,090200,2449432250,243000,241500,243000,241500,1249
|
||||
20250314,090100,2147277250,241500,242000,243000,241000,2468
|
||||
20250314,090000,1550307500,242000,242500,243500,240000,6335
|
||||
|
Reference in New Issue
Block a user