Update 2025-03-14 3452 candle_min
This commit is contained in:
646
063080/min/candle-20250314.csv
Normal file
646
063080/min/candle-20250314.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,194400,572447250,23750,23750,23750,23750,254
|
||||
20250314,194300,572447250,23750,23750,23750,23750,0
|
||||
20250314,194200,572447250,23750,23750,23750,23750,0
|
||||
20250314,194100,572447250,23750,23750,23750,23750,0
|
||||
20250314,194000,572447250,23750,23750,23750,23750,0
|
||||
20250314,193900,572447250,23750,23750,23750,23750,0
|
||||
20250314,193800,572447250,23750,23750,23750,23750,0
|
||||
20250314,193700,572447250,23750,23750,23750,23750,0
|
||||
20250314,193600,572447250,23750,23750,23750,23750,0
|
||||
20250314,193500,572447250,23750,23750,23750,23750,0
|
||||
20250314,193400,572447250,23750,23750,23750,23750,0
|
||||
20250314,193300,572447250,23750,23750,23750,23750,0
|
||||
20250314,193200,572447250,23750,23750,23750,23750,0
|
||||
20250314,193100,572447250,23750,23750,23750,23750,0
|
||||
20250314,193000,572447250,23750,23750,23750,23750,0
|
||||
20250314,192900,572447250,23750,23750,23750,23750,0
|
||||
20250314,192800,572447250,23750,23750,23750,23750,0
|
||||
20250314,192700,572447250,23750,23750,23750,23750,0
|
||||
20250314,192600,572447250,23750,23750,23750,23750,0
|
||||
20250314,192500,572447250,23750,23750,23750,23750,0
|
||||
20250314,192400,572447250,23750,23750,23750,23750,0
|
||||
20250314,192300,572447250,23750,23750,23750,23750,0
|
||||
20250314,192200,572447250,23750,23750,23750,23750,0
|
||||
20250314,192100,572447250,23750,23750,23750,23750,0
|
||||
20250314,192000,572447250,23750,23750,23750,23750,0
|
||||
20250314,191900,572447250,23750,23750,23750,23750,0
|
||||
20250314,191800,572447250,23750,23750,23750,23750,0
|
||||
20250314,191700,572447250,23750,23750,23750,23750,0
|
||||
20250314,191600,572447250,23750,23750,23750,23750,0
|
||||
20250314,191500,572447250,23750,23750,23750,23750,0
|
||||
20250314,191400,572447250,23750,23750,23750,23750,254
|
||||
20250314,191300,572447250,23750,23750,23750,23750,0
|
||||
20250314,191200,572447250,23750,23750,23750,23750,0
|
||||
20250314,191100,572447250,23750,23750,23750,23750,0
|
||||
20250314,191000,572447250,23750,23750,23750,23750,0
|
||||
20250314,190900,572447250,23750,23750,23750,23750,0
|
||||
20250314,190800,572447250,23750,23750,23750,23750,0
|
||||
20250314,190700,572447250,23750,23750,23750,23750,0
|
||||
20250314,190600,572447250,23750,23750,23750,23750,0
|
||||
20250314,190500,572447250,23750,23750,23750,23750,0
|
||||
20250314,190400,572447250,23750,23750,23750,23750,0
|
||||
20250314,190300,572447250,23750,23750,23750,23750,0
|
||||
20250314,190200,572447250,23750,23750,23750,23750,0
|
||||
20250314,190100,572447250,23750,23750,23750,23750,0
|
||||
20250314,190000,572447250,23750,23750,23750,23750,0
|
||||
20250314,185900,572447250,23750,23750,23750,23750,0
|
||||
20250314,185800,572447250,23750,23750,23750,23750,0
|
||||
20250314,185700,572447250,23750,23750,23750,23750,0
|
||||
20250314,185600,572447250,23750,23750,23750,23750,0
|
||||
20250314,185500,572447250,23750,23750,23750,23750,0
|
||||
20250314,185400,572447250,23750,23750,23750,23750,0
|
||||
20250314,185300,572447250,23750,23750,23750,23750,0
|
||||
20250314,185200,572447250,23750,23750,23750,23750,0
|
||||
20250314,185100,572447250,23750,23750,23750,23750,0
|
||||
20250314,185000,572447250,23750,23750,23750,23750,0
|
||||
20250314,184900,572447250,23750,23750,23750,23750,0
|
||||
20250314,184800,572447250,23750,23750,23750,23750,0
|
||||
20250314,184700,572447250,23750,23750,23750,23750,0
|
||||
20250314,184600,572447250,23750,23750,23750,23750,0
|
||||
20250314,184500,572447250,23750,23750,23750,23750,0
|
||||
20250314,184400,572447250,23750,23750,23750,23750,254
|
||||
20250314,184300,572447250,23750,23750,23750,23750,0
|
||||
20250314,184200,572447250,23750,23750,23750,23750,0
|
||||
20250314,184100,572447250,23750,23750,23750,23750,0
|
||||
20250314,184000,572447250,23750,23750,23750,23750,0
|
||||
20250314,183900,572447250,23750,23750,23750,23750,0
|
||||
20250314,183800,572447250,23750,23750,23750,23750,0
|
||||
20250314,183700,572447250,23750,23750,23750,23750,0
|
||||
20250314,183600,572447250,23750,23750,23750,23750,0
|
||||
20250314,183500,572447250,23750,23750,23750,23750,0
|
||||
20250314,183400,572447250,23750,23750,23750,23750,0
|
||||
20250314,183300,572447250,23750,23750,23750,23750,0
|
||||
20250314,183200,572447250,23750,23750,23750,23750,0
|
||||
20250314,183100,572447250,23750,23750,23750,23750,0
|
||||
20250314,183000,572447250,23750,23750,23750,23750,0
|
||||
20250314,182900,572447250,23750,23750,23750,23750,0
|
||||
20250314,182800,572447250,23750,23750,23750,23750,0
|
||||
20250314,182700,572447250,23750,23750,23750,23750,0
|
||||
20250314,182600,572447250,23750,23750,23750,23750,0
|
||||
20250314,182500,572447250,23750,23750,23750,23750,0
|
||||
20250314,182400,572447250,23750,23750,23750,23750,0
|
||||
20250314,182300,572447250,23750,23750,23750,23750,0
|
||||
20250314,182200,572447250,23750,23750,23750,23750,0
|
||||
20250314,182100,572447250,23750,23750,23750,23750,0
|
||||
20250314,182000,572447250,23750,23750,23750,23750,0
|
||||
20250314,181900,572447250,23750,23750,23750,23750,0
|
||||
20250314,181800,572447250,23750,23750,23750,23750,0
|
||||
20250314,181700,572447250,23750,23750,23750,23750,0
|
||||
20250314,181600,572447250,23750,23750,23750,23750,0
|
||||
20250314,181500,572447250,23750,23750,23750,23750,0
|
||||
20250314,181400,572447250,23750,23750,23750,23750,254
|
||||
20250314,181300,572447250,23750,23750,23750,23750,0
|
||||
20250314,181200,572447250,23750,23750,23750,23750,0
|
||||
20250314,181100,572447250,23750,23750,23750,23750,0
|
||||
20250314,181000,572447250,23750,23750,23750,23750,0
|
||||
20250314,180900,572447250,23750,23750,23750,23750,0
|
||||
20250314,180800,572447250,23750,23750,23750,23750,0
|
||||
20250314,180700,572447250,23750,23750,23750,23750,0
|
||||
20250314,180600,572447250,23750,23750,23750,23750,0
|
||||
20250314,180500,572447250,23750,23750,23750,23750,0
|
||||
20250314,180400,572447250,23750,23750,23750,23750,0
|
||||
20250314,180300,572447250,23750,23750,23750,23750,0
|
||||
20250314,180200,572447250,23750,23750,23750,23750,0
|
||||
20250314,180100,572447250,23750,23750,23750,23750,0
|
||||
20250314,180000,572447250,23750,23750,23750,23750,0
|
||||
20250314,175900,572447250,23750,23750,23750,23750,0
|
||||
20250314,175800,572447250,23750,23750,23750,23750,0
|
||||
20250314,175700,572447250,23750,23750,23750,23750,0
|
||||
20250314,175600,572447250,23750,23750,23750,23750,0
|
||||
20250314,175500,572447250,23750,23750,23750,23750,0
|
||||
20250314,175400,572447250,23750,23750,23750,23750,0
|
||||
20250314,175300,572447250,23750,23750,23750,23750,0
|
||||
20250314,175200,572447250,23750,23750,23750,23750,0
|
||||
20250314,175100,572447250,23750,23750,23750,23750,0
|
||||
20250314,175000,572447250,23750,23750,23750,23750,0
|
||||
20250314,174900,572447250,23750,23750,23750,23750,0
|
||||
20250314,174800,572447250,23750,23750,23750,23750,0
|
||||
20250314,174700,572447250,23750,23750,23750,23750,0
|
||||
20250314,174600,572447250,23750,23750,23750,23750,0
|
||||
20250314,174500,572447250,23750,23750,23750,23750,0
|
||||
20250314,174400,572447250,23750,23750,23750,23750,254
|
||||
20250314,174300,572447250,23750,23750,23750,23750,0
|
||||
20250314,174200,572447250,23750,23750,23750,23750,0
|
||||
20250314,174100,572447250,23750,23750,23750,23750,0
|
||||
20250314,174000,572447250,23750,23750,23750,23750,0
|
||||
20250314,173900,572447250,23750,23750,23750,23750,0
|
||||
20250314,173800,572447250,23750,23750,23750,23750,0
|
||||
20250314,173700,572447250,23750,23750,23750,23750,0
|
||||
20250314,173600,572447250,23750,23750,23750,23750,0
|
||||
20250314,173500,572447250,23750,23750,23750,23750,0
|
||||
20250314,173400,572447250,23750,23750,23750,23750,0
|
||||
20250314,173300,572447250,23750,23750,23750,23750,0
|
||||
20250314,173200,572447250,23750,23750,23750,23750,0
|
||||
20250314,173100,572447250,23750,23750,23750,23750,0
|
||||
20250314,173000,572447250,23750,23750,23750,23750,0
|
||||
20250314,172900,572447250,23750,23750,23750,23750,0
|
||||
20250314,172800,572447250,23750,23750,23750,23750,0
|
||||
20250314,172700,572447250,23750,23750,23750,23750,0
|
||||
20250314,172600,572447250,23750,23750,23750,23750,0
|
||||
20250314,172500,572447250,23750,23750,23750,23750,0
|
||||
20250314,172400,572447250,23750,23750,23750,23750,0
|
||||
20250314,172300,572447250,23750,23750,23750,23750,0
|
||||
20250314,172200,572447250,23750,23750,23750,23750,0
|
||||
20250314,172100,572447250,23750,23750,23750,23750,0
|
||||
20250314,172000,572447250,23750,23750,23750,23750,0
|
||||
20250314,171900,572447250,23750,23750,23750,23750,0
|
||||
20250314,171800,572447250,23750,23750,23750,23750,0
|
||||
20250314,171700,572447250,23750,23750,23750,23750,0
|
||||
20250314,171600,572447250,23750,23750,23750,23750,0
|
||||
20250314,171500,572447250,23750,23750,23750,23750,0
|
||||
20250314,171400,572447250,23750,23750,23750,23750,254
|
||||
20250314,171300,572447250,23750,23750,23750,23750,0
|
||||
20250314,171200,572447250,23750,23750,23750,23750,0
|
||||
20250314,171100,572447250,23750,23750,23750,23750,0
|
||||
20250314,171000,572447250,23750,23750,23750,23750,0
|
||||
20250314,170900,572447250,23750,23750,23750,23750,0
|
||||
20250314,170800,572447250,23750,23750,23750,23750,0
|
||||
20250314,170700,572447250,23750,23750,23750,23750,0
|
||||
20250314,170600,572447250,23750,23750,23750,23750,0
|
||||
20250314,170500,572447250,23750,23750,23750,23750,0
|
||||
20250314,170400,572447250,23750,23750,23750,23750,0
|
||||
20250314,170300,572447250,23750,23750,23750,23750,0
|
||||
20250314,170200,572447250,23750,23750,23750,23750,0
|
||||
20250314,170100,572447250,23750,23750,23750,23750,0
|
||||
20250314,170000,572447250,23750,23750,23750,23750,0
|
||||
20250314,165900,572447250,23750,23750,23750,23750,0
|
||||
20250314,165800,572447250,23750,23750,23750,23750,0
|
||||
20250314,165700,572447250,23750,23750,23750,23750,0
|
||||
20250314,165600,572447250,23750,23750,23750,23750,0
|
||||
20250314,165500,572447250,23750,23750,23750,23750,0
|
||||
20250314,165400,572447250,23750,23750,23750,23750,0
|
||||
20250314,165300,572447250,23750,23750,23750,23750,0
|
||||
20250314,165200,572447250,23750,23750,23750,23750,0
|
||||
20250314,165100,572447250,23750,23750,23750,23750,0
|
||||
20250314,165000,572447250,23750,23750,23750,23750,0
|
||||
20250314,164900,572447250,23750,23750,23750,23750,0
|
||||
20250314,164800,572447250,23750,23750,23750,23750,0
|
||||
20250314,164700,572447250,23750,23750,23750,23750,0
|
||||
20250314,164600,572447250,23750,23750,23750,23750,0
|
||||
20250314,164500,572447250,23750,23750,23750,23750,0
|
||||
20250314,164400,572447250,23750,23750,23750,23750,254
|
||||
20250314,164300,572447250,23750,23750,23750,23750,0
|
||||
20250314,164200,572447250,23750,23750,23750,23750,0
|
||||
20250314,164100,572447250,23750,23750,23750,23750,0
|
||||
20250314,164000,572447250,23750,23750,23750,23750,0
|
||||
20250314,163900,572447250,23750,23750,23750,23750,0
|
||||
20250314,163800,572447250,23750,23750,23750,23750,0
|
||||
20250314,163700,572447250,23750,23750,23750,23750,0
|
||||
20250314,163600,572447250,23750,23750,23750,23750,0
|
||||
20250314,163500,572447250,23750,23750,23750,23750,0
|
||||
20250314,163400,572447250,23750,23750,23750,23750,0
|
||||
20250314,163300,572447250,23750,23750,23750,23750,0
|
||||
20250314,163200,572447250,23750,23750,23750,23750,0
|
||||
20250314,163100,572447250,23750,23750,23750,23750,0
|
||||
20250314,163000,572447250,23750,23750,23750,23750,0
|
||||
20250314,162900,572447250,23750,23750,23750,23750,0
|
||||
20250314,162800,572447250,23750,23750,23750,23750,0
|
||||
20250314,162700,572447250,23750,23750,23750,23750,0
|
||||
20250314,162600,572447250,23750,23750,23750,23750,0
|
||||
20250314,162500,572447250,23750,23750,23750,23750,0
|
||||
20250314,162400,572447250,23750,23750,23750,23750,0
|
||||
20250314,162300,572447250,23750,23750,23750,23750,0
|
||||
20250314,162200,572447250,23750,23750,23750,23750,0
|
||||
20250314,162100,572447250,23750,23750,23750,23750,0
|
||||
20250314,162000,572447250,23750,23750,23750,23750,0
|
||||
20250314,161900,572447250,23750,23750,23750,23750,0
|
||||
20250314,161800,572447250,23750,23750,23750,23750,0
|
||||
20250314,161700,572447250,23750,23750,23750,23750,0
|
||||
20250314,161600,572447250,23750,23750,23750,23750,0
|
||||
20250314,161500,572447250,23750,23750,23750,23750,0
|
||||
20250314,161400,572447250,23750,23750,23750,23750,254
|
||||
20250314,161300,572447250,23750,23750,23750,23750,0
|
||||
20250314,161200,572447250,23750,23750,23750,23750,0
|
||||
20250314,161100,572447250,23750,23750,23750,23750,0
|
||||
20250314,161000,572447250,23750,23750,23750,23750,0
|
||||
20250314,160900,572447250,23750,23750,23750,23750,0
|
||||
20250314,160800,572447250,23750,23750,23750,23750,0
|
||||
20250314,160700,572447250,23750,23750,23750,23750,0
|
||||
20250314,160600,572447250,23750,23750,23750,23750,0
|
||||
20250314,160500,572447250,23750,23750,23750,23750,0
|
||||
20250314,160400,572447250,23750,23750,23750,23750,0
|
||||
20250314,160300,572447250,23750,23750,23750,23750,0
|
||||
20250314,160200,572447250,23750,23750,23750,23750,0
|
||||
20250314,160100,572447250,23750,23750,23750,23750,0
|
||||
20250314,160000,572447250,23750,23750,23750,23750,0
|
||||
20250314,155900,572447250,23750,23750,23750,23750,0
|
||||
20250314,155800,572447250,23750,23750,23750,23750,0
|
||||
20250314,155700,572447250,23750,23750,23750,23750,0
|
||||
20250314,155600,572447250,23750,23750,23750,23750,0
|
||||
20250314,155500,572447250,23750,23750,23750,23750,0
|
||||
20250314,155400,572447250,23750,23750,23750,23750,0
|
||||
20250314,155300,572447250,23750,23750,23750,23750,0
|
||||
20250314,155200,572447250,23750,23750,23750,23750,0
|
||||
20250314,155100,572447250,23750,23750,23750,23750,0
|
||||
20250314,155000,572447250,23750,23750,23750,23750,0
|
||||
20250314,154900,572447250,23750,23750,23750,23750,0
|
||||
20250314,154800,572447250,23750,23750,23750,23750,0
|
||||
20250314,154700,572447250,23750,23750,23750,23750,0
|
||||
20250314,154600,572447250,23750,23750,23750,23750,0
|
||||
20250314,154500,572447250,23750,23750,23750,23750,0
|
||||
20250314,154400,572447250,23750,23750,23750,23750,254
|
||||
20250314,154300,572447250,23750,23750,23750,23750,0
|
||||
20250314,154200,572447250,23750,23750,23750,23750,0
|
||||
20250314,154100,572447250,23750,23750,23750,23750,0
|
||||
20250314,154000,572447250,23750,23750,23750,23750,0
|
||||
20250314,153900,572447250,23750,23750,23750,23750,0
|
||||
20250314,153800,572447250,23750,23750,23750,23750,0
|
||||
20250314,153700,572447250,23750,23750,23750,23750,0
|
||||
20250314,153600,572447250,23750,23750,23750,23750,0
|
||||
20250314,153500,572447250,23750,23750,23750,23750,0
|
||||
20250314,153400,572447250,23750,23750,23750,23750,0
|
||||
20250314,153300,572447250,23750,23750,23750,23750,0
|
||||
20250314,153200,572447250,23750,23750,23750,23750,0
|
||||
20250314,153100,572447250,23750,23750,23750,23750,0
|
||||
20250314,153000,572447250,23750,23750,23750,23750,254
|
||||
20250314,152900,566414750,23800,23800,23800,23800,0
|
||||
20250314,152800,566414750,23800,23800,23800,23800,0
|
||||
20250314,152700,566414750,23800,23800,23800,23800,0
|
||||
20250314,152600,566414750,23800,23800,23800,23800,0
|
||||
20250314,152500,566414750,23800,23800,23800,23800,0
|
||||
20250314,152400,566414750,23800,23800,23800,23800,0
|
||||
20250314,152300,566414750,23800,23800,23800,23800,0
|
||||
20250314,152200,566414750,23800,23800,23800,23800,0
|
||||
20250314,152100,566414750,23800,23800,23800,23800,0
|
||||
20250314,152000,566414750,23800,23800,23800,23800,0
|
||||
20250314,151900,566414750,23800,23900,23900,23800,55
|
||||
20250314,151800,565103150,23900,23900,23900,23900,101
|
||||
20250314,151700,562689250,23900,23850,23900,23850,74
|
||||
20250314,151600,560924150,23850,23850,23850,23850,11
|
||||
20250314,151500,560661800,23850,23850,23850,23850,10
|
||||
20250314,151400,560423300,23850,23850,23850,23850,27
|
||||
20250314,151300,559779350,23850,23800,23850,23800,40
|
||||
20250314,151200,558826500,23850,23850,23850,23850,0
|
||||
20250314,151100,558826500,23850,23850,23850,23850,31
|
||||
20250314,151000,558087150,23850,23850,23850,23850,1
|
||||
20250314,150900,558063300,23850,23850,23850,23850,0
|
||||
20250314,150800,558063300,23850,23850,23850,23850,0
|
||||
20250314,150700,558063300,23850,23850,23850,23850,51
|
||||
20250314,150600,556846950,23850,23850,23850,23850,0
|
||||
20250314,150500,556846950,23850,23850,23850,23850,0
|
||||
20250314,150400,556846950,23850,23850,23850,23850,0
|
||||
20250314,150300,556846950,23850,23800,23850,23800,29
|
||||
20250314,150200,556155450,23800,23800,23800,23800,23
|
||||
20250314,150100,555608050,23800,23800,23800,23800,0
|
||||
20250314,150000,555608050,23800,23800,23800,23800,0
|
||||
20250314,145900,555608050,23800,23800,23800,23800,0
|
||||
20250314,145800,555608050,23800,23850,23850,23800,504
|
||||
20250314,145700,543602350,23900,23900,23900,23900,21
|
||||
20250314,145600,543100450,23950,23950,23950,23950,45
|
||||
20250314,145500,542022700,23900,23900,23900,23900,22
|
||||
20250314,145400,541496900,23900,23950,23950,23900,41
|
||||
20250314,145300,540515500,23950,23950,23950,23950,0
|
||||
20250314,145200,540515500,23950,24000,24000,23950,8
|
||||
20250314,145100,540323650,23950,23950,23950,23950,0
|
||||
20250314,145000,540323650,23950,23950,23950,23950,87
|
||||
20250314,144900,538240000,24000,23950,24000,23950,22
|
||||
20250314,144800,537713050,23950,23900,23950,23900,134
|
||||
20250314,144700,534508800,23950,23950,23950,23950,0
|
||||
20250314,144600,534508800,23950,23950,23950,23950,0
|
||||
20250314,144500,534508800,23950,23950,23950,23950,0
|
||||
20250314,144400,534508800,23950,23950,23950,23950,50
|
||||
20250314,144300,533311300,23950,23950,23950,23950,100
|
||||
20250314,144200,530916300,23950,23950,23950,23950,0
|
||||
20250314,144100,530916300,23950,23950,23950,23950,123
|
||||
20250314,144000,527970450,23950,23950,23950,23950,0
|
||||
20250314,143900,527970450,23950,23950,23950,23950,40
|
||||
20250314,143800,527012450,23900,23950,23950,23900,33
|
||||
20250314,143700,526223100,23950,23950,23950,23950,73
|
||||
20250314,143600,524474750,23900,23900,23900,23900,0
|
||||
20250314,143500,524474750,23900,23900,23900,23900,1
|
||||
20250314,143400,524450850,23900,23900,23900,23900,0
|
||||
20250314,143300,524450850,23900,23900,23900,23900,0
|
||||
20250314,143200,524450850,23900,23900,23900,23900,0
|
||||
20250314,143100,524450850,23900,23950,23950,23900,142
|
||||
20250314,143000,521053650,23950,23950,23950,23950,0
|
||||
20250314,142900,521053650,23950,23950,23950,23950,0
|
||||
20250314,142800,521053650,23950,23950,23950,23950,34
|
||||
20250314,142700,520239350,23900,23900,23900,23900,7
|
||||
20250314,142600,520072050,24000,23950,24000,23950,50
|
||||
20250314,142500,518872300,23950,23900,23950,23900,1850
|
||||
20250314,142400,474653300,23900,23900,23900,23900,0
|
||||
20250314,142300,474653300,23900,23900,23900,23900,1
|
||||
20250314,142200,474629400,23800,23800,23900,23800,3450
|
||||
20250314,142100,392503300,23750,23750,23750,23750,0
|
||||
20250314,142000,392503300,23750,23750,23750,23750,900
|
||||
20250314,141900,371128300,23750,23750,23750,23750,745
|
||||
20250314,141800,353434550,23800,23800,23800,23800,0
|
||||
20250314,141700,353434550,23800,23800,23800,23800,44
|
||||
20250314,141600,352387350,23800,23800,23800,23800,58
|
||||
20250314,141500,351006950,23800,23800,23800,23800,0
|
||||
20250314,141400,351006950,23800,23800,23800,23800,0
|
||||
20250314,141300,351006950,23800,23800,23800,23800,0
|
||||
20250314,141200,351006950,23800,23800,23800,23800,26
|
||||
20250314,141100,350388150,23750,23750,23750,23750,0
|
||||
20250314,141000,350388150,23750,23750,23750,23750,0
|
||||
20250314,140900,350388150,23750,23750,23750,23750,0
|
||||
20250314,140800,350388150,23750,23750,23750,23750,3
|
||||
20250314,140700,350316900,23750,23750,23750,23750,2
|
||||
20250314,140600,350269400,23800,23800,23800,23800,0
|
||||
20250314,140500,350269400,23800,23800,23800,23800,63
|
||||
20250314,140400,348770000,23800,23800,23800,23800,0
|
||||
20250314,140300,348770000,23800,23800,23800,23800,0
|
||||
20250314,140200,348770000,23800,23800,23800,23800,0
|
||||
20250314,140100,348770000,23800,23800,23800,23800,0
|
||||
20250314,140000,348770000,23800,23800,23800,23800,200
|
||||
20250314,135900,344010000,23800,23850,23850,23800,39
|
||||
20250314,135800,343079950,23850,23850,23850,23850,0
|
||||
20250314,135700,343079950,23850,23850,23850,23850,0
|
||||
20250314,135600,343079950,23850,23850,23850,23850,0
|
||||
20250314,135500,343079950,23850,23800,23850,23800,4
|
||||
20250314,135400,342984600,23850,23850,23850,23850,0
|
||||
20250314,135300,342984600,23850,23850,23850,23850,0
|
||||
20250314,135200,342984600,23850,23850,23850,23850,0
|
||||
20250314,135100,342984600,23850,23850,23850,23850,0
|
||||
20250314,135000,342984600,23850,23850,23850,23850,43
|
||||
20250314,134900,341959050,23800,23800,23800,23800,10
|
||||
20250314,134800,341721050,23800,23800,23800,23800,0
|
||||
20250314,134700,341721050,23800,23800,23800,23800,0
|
||||
20250314,134600,341721050,23800,23800,23800,23800,0
|
||||
20250314,134500,341721050,23800,23800,23800,23800,0
|
||||
20250314,134400,341721050,23800,23800,23800,23800,0
|
||||
20250314,134300,341721050,23800,23800,23800,23800,0
|
||||
20250314,134200,341721050,23800,23800,23800,23800,0
|
||||
20250314,134100,341721050,23800,23800,23800,23800,88
|
||||
20250314,134000,339626650,23800,23800,23800,23800,0
|
||||
20250314,133900,339626650,23800,23800,23800,23800,0
|
||||
20250314,133800,339626650,23800,23800,23800,23800,8
|
||||
20250314,133700,339436250,23800,23800,23800,23800,0
|
||||
20250314,133600,339436250,23800,23800,23800,23800,0
|
||||
20250314,133500,339436250,23800,23800,23800,23800,32
|
||||
20250314,133400,338674650,23750,23750,23750,23750,42
|
||||
20250314,133300,337677150,23750,23750,23750,23750,42
|
||||
20250314,133200,336679650,23800,23800,23800,23800,0
|
||||
20250314,133100,336679650,23800,23800,23800,23800,150
|
||||
20250314,133000,333109650,23800,23800,23800,23800,1
|
||||
20250314,132900,333085850,23800,23800,23800,23800,0
|
||||
20250314,132800,333085850,23800,23800,23800,23800,0
|
||||
20250314,132700,333085850,23800,23800,23800,23800,0
|
||||
20250314,132600,333085850,23800,23800,23800,23800,0
|
||||
20250314,132500,333085850,23800,23800,23800,23800,0
|
||||
20250314,132400,333085850,23800,23800,23800,23800,0
|
||||
20250314,132300,333085850,23800,23800,23800,23800,0
|
||||
20250314,132200,333085850,23800,23800,23800,23800,0
|
||||
20250314,132100,333085850,23800,23800,23850,23800,70
|
||||
20250314,132000,331416850,23800,23800,23800,23800,0
|
||||
20250314,131900,331416850,23800,23800,23800,23800,0
|
||||
20250314,131800,331416850,23800,23800,23800,23800,0
|
||||
20250314,131700,331416850,23800,23800,23800,23800,0
|
||||
20250314,131600,331416850,23800,23800,23800,23800,0
|
||||
20250314,131500,331416850,23800,23800,23800,23800,11
|
||||
20250314,131400,331155050,23800,23800,23800,23800,0
|
||||
20250314,131300,331155050,23800,23800,23800,23800,172
|
||||
20250314,131200,327061450,23800,23800,23800,23800,0
|
||||
20250314,131100,327061450,23800,23800,23800,23800,0
|
||||
20250314,131000,327061450,23800,23800,23800,23800,0
|
||||
20250314,130900,327061450,23800,23800,23800,23800,0
|
||||
20250314,130800,327061450,23800,23800,23800,23800,32
|
||||
20250314,130700,326299850,23800,23800,23800,23800,0
|
||||
20250314,130600,326299850,23800,23800,23800,23800,73
|
||||
20250314,130500,324562450,23800,23800,23800,23800,21
|
||||
20250314,130400,324062650,23800,23750,23800,23750,464
|
||||
20250314,130300,313037500,23750,23750,23750,23750,0
|
||||
20250314,130200,313037500,23750,23750,23750,23750,0
|
||||
20250314,130100,313037500,23750,23750,23750,23750,0
|
||||
20250314,130000,313037500,23750,23750,23750,23750,0
|
||||
20250314,125900,313037500,23750,23750,23750,23750,0
|
||||
20250314,125800,313037500,23750,23750,23750,23750,0
|
||||
20250314,125700,313037500,23750,23750,23750,23750,21
|
||||
20250314,125600,312538750,23700,23700,23700,23700,203
|
||||
20250314,125500,307727650,23700,23700,23700,23700,0
|
||||
20250314,125400,307727650,23700,23700,23700,23700,0
|
||||
20250314,125300,307727650,23700,23700,23700,23700,0
|
||||
20250314,125200,307727650,23700,23700,23700,23700,0
|
||||
20250314,125100,307727650,23700,23700,23700,23700,0
|
||||
20250314,125000,307727650,23700,23700,23700,23700,45
|
||||
20250314,124900,306661150,23700,23700,23700,23700,0
|
||||
20250314,124800,306661150,23700,23700,23700,23700,0
|
||||
20250314,124700,306661150,23700,23700,23700,23700,1
|
||||
20250314,124600,306637450,23700,23700,23700,23700,0
|
||||
20250314,124500,306637450,23700,23700,23700,23700,0
|
||||
20250314,124400,306637450,23700,23700,23700,23700,0
|
||||
20250314,124300,306637450,23700,23700,23700,23700,0
|
||||
20250314,124200,306637450,23700,23700,23700,23700,0
|
||||
20250314,124100,306637450,23700,23700,23700,23700,0
|
||||
20250314,124000,306637450,23700,23700,23700,23700,0
|
||||
20250314,123900,306637450,23700,23700,23700,23700,0
|
||||
20250314,123800,306637450,23700,23700,23700,23700,0
|
||||
20250314,123700,306637450,23700,23700,23700,23700,3
|
||||
20250314,123600,306566350,23700,23700,23700,23700,0
|
||||
20250314,123500,306566350,23700,23700,23700,23700,0
|
||||
20250314,123400,306566350,23700,23700,23700,23700,0
|
||||
20250314,123300,306566350,23700,23700,23700,23700,0
|
||||
20250314,123200,306566350,23700,23700,23700,23700,0
|
||||
20250314,123100,306566350,23700,23700,23700,23700,1
|
||||
20250314,123000,306542650,23500,23500,23500,23500,0
|
||||
20250314,122900,306542650,23500,23650,23650,23500,2500
|
||||
20250314,122800,247701050,23750,23750,23750,23750,0
|
||||
20250314,122700,247701050,23750,23750,23750,23750,0
|
||||
20250314,122600,247701050,23750,23750,23750,23750,0
|
||||
20250314,122500,247701050,23750,23750,23750,23750,0
|
||||
20250314,122400,247701050,23750,23750,23750,23750,0
|
||||
20250314,122300,247701050,23750,23750,23750,23750,0
|
||||
20250314,122200,247701050,23750,23650,23750,23650,12
|
||||
20250314,122100,247416650,23700,23700,23700,23700,200
|
||||
20250314,122000,242676650,23750,23750,23750,23750,136
|
||||
20250314,121900,239446650,23800,23800,23800,23800,0
|
||||
20250314,121800,239446650,23800,23800,23800,23800,0
|
||||
20250314,121700,239446650,23800,23800,23800,23800,0
|
||||
20250314,121600,239446650,23800,23800,23800,23800,37
|
||||
20250314,121500,238566050,23800,23800,23800,23800,0
|
||||
20250314,121400,238566050,23800,23800,23800,23800,0
|
||||
20250314,121300,238566050,23800,23800,23800,23800,33
|
||||
20250314,121200,237780650,23800,23800,23800,23800,0
|
||||
20250314,121100,237780650,23800,23800,23800,23800,39
|
||||
20250314,121000,236852450,23800,23800,23800,23800,7
|
||||
20250314,120900,236685850,23800,23800,23800,23800,0
|
||||
20250314,120800,236685850,23800,23800,23800,23800,15
|
||||
20250314,120700,236328850,23800,23800,23800,23800,0
|
||||
20250314,120600,236328850,23800,23800,23800,23800,0
|
||||
20250314,120500,236328850,23800,23800,23800,23800,0
|
||||
20250314,120400,236328850,23800,23800,23800,23800,0
|
||||
20250314,120300,236328850,23800,23800,23800,23800,0
|
||||
20250314,120200,236328850,23800,23800,23800,23800,0
|
||||
20250314,120100,236328850,23800,23800,23800,23800,1
|
||||
20250314,120000,236305050,23800,23800,23800,23800,0
|
||||
20250314,115900,236305050,23800,23800,23800,23800,0
|
||||
20250314,115800,236305050,23800,23800,23800,23800,7
|
||||
20250314,115700,236138450,23800,23800,23800,23800,0
|
||||
20250314,115600,236138450,23800,23800,23800,23800,0
|
||||
20250314,115500,236138450,23800,23750,23800,23750,2
|
||||
20250314,115400,236090900,23800,23800,23800,23800,0
|
||||
20250314,115300,236090900,23800,23800,23800,23800,0
|
||||
20250314,115200,236090900,23800,23800,23800,23800,0
|
||||
20250314,115100,236090900,23800,23800,23800,23800,0
|
||||
20250314,115000,236090900,23800,23800,23800,23800,0
|
||||
20250314,114900,236090900,23800,23800,23800,23800,0
|
||||
20250314,114800,236090900,23800,23800,23800,23800,0
|
||||
20250314,114700,236090900,23800,23800,23800,23800,60
|
||||
20250314,114600,234662900,23800,23800,23800,23800,0
|
||||
20250314,114500,234662900,23800,23800,23800,23800,0
|
||||
20250314,114400,234662900,23800,23800,23800,23800,0
|
||||
20250314,114300,234662900,23800,23850,23850,23800,43
|
||||
20250314,114200,233637450,23850,23850,23850,23850,0
|
||||
20250314,114100,233637450,23850,23850,23850,23850,3
|
||||
20250314,114000,233565900,23850,23850,23850,23850,4
|
||||
20250314,113900,233470500,23800,23800,23800,23800,0
|
||||
20250314,113800,233470500,23800,23800,23800,23800,402
|
||||
20250314,113700,223902900,23700,23700,23700,23700,0
|
||||
20250314,113600,223902900,23700,23700,23700,23700,4
|
||||
20250314,113500,223808100,23800,23800,23800,23800,0
|
||||
20250314,113400,223808100,23800,23800,23800,23800,0
|
||||
20250314,113300,223808100,23800,23800,23800,23800,0
|
||||
20250314,113200,223808100,23800,23800,23800,23800,0
|
||||
20250314,113100,223808100,23800,23800,23800,23800,0
|
||||
20250314,113000,223808100,23800,23800,23800,23800,0
|
||||
20250314,112900,223808100,23800,23750,23800,23750,410
|
||||
20250314,112800,214066600,23750,23750,23750,23750,0
|
||||
20250314,112700,214066600,23750,23750,23750,23750,0
|
||||
20250314,112600,214066600,23750,23800,23800,23750,50
|
||||
20250314,112500,212878600,23800,23800,23800,23800,0
|
||||
20250314,112400,212878600,23800,23800,23800,23800,0
|
||||
20250314,112300,212878600,23800,23800,23800,23800,0
|
||||
20250314,112200,212878600,23800,23800,23800,23800,0
|
||||
20250314,112100,212878600,23800,23800,23800,23800,0
|
||||
20250314,112000,212878600,23800,23800,23800,23800,0
|
||||
20250314,111900,212878600,23800,23800,23800,23800,299
|
||||
20250314,111800,205762400,23800,23800,23800,23800,1
|
||||
20250314,111700,205738600,23800,23800,23800,23800,0
|
||||
20250314,111600,205738600,23800,23900,23900,23800,196
|
||||
20250314,111500,201073700,23850,23850,23850,23850,11
|
||||
20250314,111400,200811350,23900,23900,23900,23900,0
|
||||
20250314,111300,200811350,23900,23900,23900,23900,0
|
||||
20250314,111200,200811350,23900,23900,23900,23900,2
|
||||
20250314,111100,200763550,23900,23900,23900,23900,0
|
||||
20250314,111000,200763550,23900,23900,23900,23900,0
|
||||
20250314,110900,200763550,23900,23900,23900,23900,0
|
||||
20250314,110800,200763550,23900,23900,23900,23900,0
|
||||
20250314,110700,200763550,23900,23900,23900,23900,1
|
||||
20250314,110600,200739650,23900,23900,23900,23900,1
|
||||
20250314,110500,200715750,23850,23850,23850,23850,0
|
||||
20250314,110400,200715750,23850,23850,23850,23850,42
|
||||
20250314,110300,199714050,23850,23850,23850,23850,0
|
||||
20250314,110200,199714050,23850,23850,23850,23850,0
|
||||
20250314,110100,199714050,23850,23850,23850,23850,5
|
||||
20250314,110000,199594800,23850,23850,23850,23850,0
|
||||
20250314,105900,199594800,23850,23850,23850,23850,0
|
||||
20250314,105800,199594800,23850,23850,23850,23850,11
|
||||
20250314,105700,199332450,23850,23825,23850,23825,6
|
||||
20250314,105600,199189400,23850,23850,23850,23850,0
|
||||
20250314,105500,199189400,23850,23900,23900,23850,7
|
||||
20250314,105400,199022400,23900,23900,23900,23900,0
|
||||
20250314,105300,199022400,23900,23900,23900,23900,0
|
||||
20250314,105200,199022400,23900,23800,23900,23800,500
|
||||
20250314,105100,187092750,23800,23800,23800,23800,0
|
||||
20250314,105000,187092750,23800,23800,23800,23800,0
|
||||
20250314,104900,187092750,23800,23800,23800,23800,1
|
||||
20250314,104800,187068950,23700,23700,23700,23700,0
|
||||
20250314,104700,187068950,23700,23700,23700,23700,0
|
||||
20250314,104600,187068950,23700,23850,23850,23700,52
|
||||
20250314,104500,185834050,23750,23750,23750,23750,1
|
||||
20250314,104400,185810300,23850,23800,23850,23800,76
|
||||
20250314,104300,183998000,23750,23750,23750,23750,0
|
||||
20250314,104200,183998000,23750,23750,23750,23750,0
|
||||
20250314,104100,183998000,23750,23750,23750,23750,0
|
||||
20250314,104000,183998000,23750,23750,23750,23750,0
|
||||
20250314,103900,183998000,23750,23750,23750,23750,0
|
||||
20250314,103800,183998000,23750,23750,23750,23750,0
|
||||
20250314,103700,183998000,23750,23750,23750,23750,0
|
||||
20250314,103600,183998000,23750,23750,23750,23750,507
|
||||
20250314,103500,171956750,23750,23750,23750,23750,196
|
||||
20250314,103400,167301750,23750,23700,23750,23700,33
|
||||
20250314,103300,166518500,23650,23650,23650,23650,0
|
||||
20250314,103200,166518500,23650,23650,23650,23650,0
|
||||
20250314,103100,166518500,23650,23650,23650,23650,0
|
||||
20250314,103000,166518500,23650,23650,23650,23650,0
|
||||
20250314,102900,166518500,23650,23650,23650,23650,0
|
||||
20250314,102800,166518500,23650,23650,23650,23650,15
|
||||
20250314,102700,166163750,23700,23700,23700,23700,0
|
||||
20250314,102600,166163750,23700,23700,23700,23700,0
|
||||
20250314,102500,166163750,23700,23700,23700,23700,0
|
||||
20250314,102400,166163750,23700,23700,23700,23700,4
|
||||
20250314,102300,166068950,23750,23750,23750,23750,4
|
||||
20250314,102200,165973950,23650,23650,23650,23650,321
|
||||
20250314,102100,158382300,23650,23700,23700,23650,229
|
||||
20250314,102000,152963950,23700,23700,23700,23700,0
|
||||
20250314,101900,152963950,23700,23700,23700,23700,0
|
||||
20250314,101800,152963950,23700,23700,23700,23700,47
|
||||
20250314,101700,151850050,23700,23700,23700,23700,300
|
||||
20250314,101600,144740050,23700,23750,23750,23700,306
|
||||
20250314,101500,137477550,23750,23750,23750,23750,500
|
||||
20250314,101400,125602550,23750,23800,23800,23750,14
|
||||
20250314,101300,125269400,23850,23850,23850,23850,0
|
||||
20250314,101200,125269400,23850,23800,23850,23800,33
|
||||
20250314,101100,124483500,23750,23750,23750,23750,10
|
||||
20250314,101000,124246000,23800,23800,23800,23800,19
|
||||
20250314,100900,123793800,23850,23850,23850,23850,20
|
||||
20250314,100800,123316800,23850,23850,23850,23850,150
|
||||
20250314,100700,119739300,23850,23850,23850,23850,31
|
||||
20250314,100600,118999950,23750,23750,23750,23750,1
|
||||
20250314,100500,118976200,23750,23750,23750,23750,0
|
||||
20250314,100400,118976200,23750,23750,23750,23750,0
|
||||
20250314,100300,118976200,23750,23750,23750,23750,0
|
||||
20250314,100200,118976200,23750,23800,23800,23750,700
|
||||
20250314,100100,102350700,23900,23900,23900,23900,1
|
||||
20250314,100000,102326800,23900,23900,23900,23900,32
|
||||
20250314,095900,101562000,23900,23900,23900,23900,5
|
||||
20250314,095800,101442500,23900,23900,23900,23900,0
|
||||
20250314,095700,101442500,23900,23800,23900,23800,138
|
||||
20250314,095600,98155950,23750,23750,23750,23750,66
|
||||
20250314,095500,96588450,23700,23700,23700,23700,0
|
||||
20250314,095400,96588450,23700,23700,23700,23700,6
|
||||
20250314,095300,96446250,23650,23650,23650,23650,0
|
||||
20250314,095200,96446250,23650,23750,23750,23650,98
|
||||
20250314,095100,94123950,23750,23750,23750,23750,2
|
||||
20250314,095000,94076450,23800,23800,23800,23800,0
|
||||
20250314,094900,94076450,23800,23800,23800,23800,12
|
||||
20250314,094800,93790850,23700,23700,23700,23700,0
|
||||
20250314,094700,93790850,23700,23850,23850,23700,106
|
||||
20250314,094600,91276550,23850,23800,23850,23800,430
|
||||
20250314,094500,81021300,23700,23700,23700,23700,0
|
||||
20250314,094400,81021300,23700,23700,23700,23700,0
|
||||
20250314,094300,81021300,23700,23700,23700,23700,0
|
||||
20250314,094200,81021300,23700,23700,23700,23700,0
|
||||
20250314,094100,81021300,23700,23700,23700,23700,0
|
||||
20250314,094000,81021300,23700,23700,23700,23700,11
|
||||
20250314,093900,80760600,23650,23650,23650,23650,0
|
||||
20250314,093800,80760600,23650,23650,23650,23650,5
|
||||
20250314,093700,80642350,23650,23650,23650,23650,58
|
||||
20250314,093600,79270650,23700,23700,23700,23700,0
|
||||
20250314,093500,79270650,23700,23700,23700,23700,20
|
||||
20250314,093400,78796650,23650,23700,23700,23650,51
|
||||
20250314,093300,77588000,23700,23700,23700,23700,0
|
||||
20250314,093200,77588000,23700,23600,23700,23600,206
|
||||
20250314,093100,72720150,23400,23450,23450,23400,410
|
||||
20250314,093000,63106150,23500,23500,23500,23500,0
|
||||
20250314,092900,63106150,23500,23500,23500,23500,301
|
||||
20250314,092800,56032650,23500,23500,23500,23500,0
|
||||
20250314,092700,56032650,23500,23500,23500,23500,11
|
||||
20250314,092600,55774150,23550,23550,23600,23550,427
|
||||
20250314,092500,45718250,23600,23600,23600,23600,9
|
||||
20250314,092400,45505850,23600,23600,23600,23600,41
|
||||
20250314,092300,44538250,23600,23600,23600,23600,0
|
||||
20250314,092200,44538250,23600,23600,23600,23600,0
|
||||
20250314,092100,44538250,23600,23600,23600,23600,0
|
||||
20250314,092000,44538250,23600,23600,23600,23600,0
|
||||
20250314,091900,44538250,23600,23600,23600,23600,1
|
||||
20250314,091800,44514650,23500,23550,23550,23500,300
|
||||
20250314,091700,37459650,23500,23500,23500,23500,0
|
||||
20250314,091600,37459650,23500,23500,23500,23500,0
|
||||
20250314,091500,37459650,23500,23500,23500,23500,0
|
||||
20250314,091400,37459650,23500,23500,23500,23500,1
|
||||
20250314,091300,37436150,23500,23600,23600,23500,476
|
||||
20250314,091200,26216600,23650,23650,23650,23650,0
|
||||
20250314,091100,26216600,23650,23650,23650,23650,200
|
||||
20250314,091000,21486600,23650,23650,23650,23650,50
|
||||
20250314,090900,20304100,23750,23650,23750,23650,4
|
||||
20250314,090800,20209300,23750,23750,23750,23750,57
|
||||
20250314,090700,18855550,23800,23700,23800,23700,267
|
||||
20250314,090600,12521200,23700,23550,23700,23550,29
|
||||
20250314,090500,11836750,23700,23700,23700,23700,4
|
||||
20250314,090400,11741950,23500,23600,23600,23500,121
|
||||
20250314,090300,8895300,23850,23850,23850,23850,0
|
||||
20250314,090200,8895300,23850,23850,23900,23850,369
|
||||
20250314,090100,94000,23500,23500,23500,23500,0
|
||||
20250314,090000,94000,23500,23500,23500,23500,4
|
||||
|
Reference in New Issue
Block a user