Update 2025-03-14 3452 candle_min
This commit is contained in:
672
095660/min/candle-20250314.csv
Normal file
672
095660/min/candle-20250314.csv
Normal file
@@ -0,0 +1,672 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250314,201000,689916125,20800,20800,20800,20800,2254
|
||||
20250314,200900,689916125,20800,20800,20800,20800,0
|
||||
20250314,200800,689916125,20800,20800,20800,20800,0
|
||||
20250314,200700,689916125,20800,20800,20800,20800,0
|
||||
20250314,200600,689916125,20800,20800,20800,20800,0
|
||||
20250314,200500,689916125,20800,20800,20800,20800,0
|
||||
20250314,200400,689916125,20800,20800,20800,20800,0
|
||||
20250314,200300,689916125,20800,20800,20800,20800,0
|
||||
20250314,200200,689916125,20800,20800,20800,20800,0
|
||||
20250314,200100,689916125,20800,20800,20800,20800,0
|
||||
20250314,200000,689916125,20800,20800,20800,20800,0
|
||||
20250314,195900,689916125,20800,20800,20800,20800,0
|
||||
20250314,195800,689916125,20800,20800,20800,20800,0
|
||||
20250314,195700,689916125,20800,20800,20800,20800,0
|
||||
20250314,195600,689916125,20800,20800,20800,20800,0
|
||||
20250314,195500,689916125,20800,20800,20800,20800,0
|
||||
20250314,195400,689916125,20800,20800,20800,20800,0
|
||||
20250314,195300,689916125,20800,20800,20800,20800,0
|
||||
20250314,195200,689916125,20800,20800,20800,20800,0
|
||||
20250314,195100,689916125,20800,20800,20800,20800,0
|
||||
20250314,195000,689916125,20800,20800,20800,20800,0
|
||||
20250314,194900,689916125,20800,20800,20800,20800,0
|
||||
20250314,194800,689916125,20800,20800,20800,20800,0
|
||||
20250314,194700,689916125,20800,20800,20800,20800,0
|
||||
20250314,194600,689916125,20800,20800,20800,20800,0
|
||||
20250314,194500,689916125,20800,20800,20800,20800,0
|
||||
20250314,194400,689916125,20800,20800,20800,20800,0
|
||||
20250314,194300,689916125,20800,20800,20800,20800,0
|
||||
20250314,194200,689916125,20800,20800,20800,20800,0
|
||||
20250314,194100,689916125,20800,20800,20800,20800,0
|
||||
20250314,194000,689916125,20800,20800,20800,20800,2254
|
||||
20250314,193900,689916125,20800,20800,20800,20800,0
|
||||
20250314,193800,689916125,20800,20800,20800,20800,0
|
||||
20250314,193700,689916125,20800,20800,20800,20800,0
|
||||
20250314,193600,689916125,20800,20800,20800,20800,0
|
||||
20250314,193500,689916125,20800,20800,20800,20800,0
|
||||
20250314,193400,689916125,20800,20800,20800,20800,0
|
||||
20250314,193300,689916125,20800,20800,20800,20800,0
|
||||
20250314,193200,689916125,20800,20800,20800,20800,0
|
||||
20250314,193100,689916125,20800,20800,20800,20800,0
|
||||
20250314,193000,689916125,20800,20800,20800,20800,0
|
||||
20250314,192900,689916125,20800,20800,20800,20800,0
|
||||
20250314,192800,689916125,20800,20800,20800,20800,0
|
||||
20250314,192700,689916125,20800,20800,20800,20800,0
|
||||
20250314,192600,689916125,20800,20800,20800,20800,0
|
||||
20250314,192500,689916125,20800,20800,20800,20800,0
|
||||
20250314,192400,689916125,20800,20800,20800,20800,0
|
||||
20250314,192300,689916125,20800,20800,20800,20800,0
|
||||
20250314,192200,689916125,20800,20800,20800,20800,0
|
||||
20250314,192100,689916125,20800,20800,20800,20800,0
|
||||
20250314,192000,689916125,20800,20800,20800,20800,0
|
||||
20250314,191900,689916125,20800,20800,20800,20800,0
|
||||
20250314,191800,689916125,20800,20800,20800,20800,0
|
||||
20250314,191700,689916125,20800,20800,20800,20800,0
|
||||
20250314,191600,689916125,20800,20800,20800,20800,0
|
||||
20250314,191500,689916125,20800,20800,20800,20800,0
|
||||
20250314,191400,689916125,20800,20800,20800,20800,0
|
||||
20250314,191300,689916125,20800,20800,20800,20800,0
|
||||
20250314,191200,689916125,20800,20800,20800,20800,0
|
||||
20250314,191100,689916125,20800,20800,20800,20800,0
|
||||
20250314,191000,689916125,20800,20800,20800,20800,2254
|
||||
20250314,190900,689916125,20800,20800,20800,20800,0
|
||||
20250314,190800,689916125,20800,20800,20800,20800,0
|
||||
20250314,190700,689916125,20800,20800,20800,20800,0
|
||||
20250314,190600,689916125,20800,20800,20800,20800,0
|
||||
20250314,190500,689916125,20800,20800,20800,20800,0
|
||||
20250314,190400,689916125,20800,20800,20800,20800,0
|
||||
20250314,190300,689916125,20800,20800,20800,20800,0
|
||||
20250314,190200,689916125,20800,20800,20800,20800,0
|
||||
20250314,190100,689916125,20800,20800,20800,20800,0
|
||||
20250314,190000,689916125,20800,20800,20800,20800,0
|
||||
20250314,185900,689916125,20800,20800,20800,20800,0
|
||||
20250314,185800,689916125,20800,20800,20800,20800,0
|
||||
20250314,185700,689916125,20800,20800,20800,20800,0
|
||||
20250314,185600,689916125,20800,20800,20800,20800,0
|
||||
20250314,185500,689916125,20800,20800,20800,20800,0
|
||||
20250314,185400,689916125,20800,20800,20800,20800,0
|
||||
20250314,185300,689916125,20800,20800,20800,20800,0
|
||||
20250314,185200,689916125,20800,20800,20800,20800,0
|
||||
20250314,185100,689916125,20800,20800,20800,20800,0
|
||||
20250314,185000,689916125,20800,20800,20800,20800,0
|
||||
20250314,184900,689916125,20800,20800,20800,20800,0
|
||||
20250314,184800,689916125,20800,20800,20800,20800,0
|
||||
20250314,184700,689916125,20800,20800,20800,20800,0
|
||||
20250314,184600,689916125,20800,20800,20800,20800,0
|
||||
20250314,184500,689916125,20800,20800,20800,20800,0
|
||||
20250314,184400,689916125,20800,20800,20800,20800,0
|
||||
20250314,184300,689916125,20800,20800,20800,20800,0
|
||||
20250314,184200,689916125,20800,20800,20800,20800,0
|
||||
20250314,184100,689916125,20800,20800,20800,20800,0
|
||||
20250314,184000,689916125,20800,20800,20800,20800,2254
|
||||
20250314,183900,689916125,20800,20800,20800,20800,0
|
||||
20250314,183800,689916125,20800,20800,20800,20800,0
|
||||
20250314,183700,689916125,20800,20800,20800,20800,0
|
||||
20250314,183600,689916125,20800,20800,20800,20800,0
|
||||
20250314,183500,689916125,20800,20800,20800,20800,0
|
||||
20250314,183400,689916125,20800,20800,20800,20800,0
|
||||
20250314,183300,689916125,20800,20800,20800,20800,0
|
||||
20250314,183200,689916125,20800,20800,20800,20800,0
|
||||
20250314,183100,689916125,20800,20800,20800,20800,0
|
||||
20250314,183000,689916125,20800,20800,20800,20800,0
|
||||
20250314,182900,689916125,20800,20800,20800,20800,0
|
||||
20250314,182800,689916125,20800,20800,20800,20800,0
|
||||
20250314,182700,689916125,20800,20800,20800,20800,0
|
||||
20250314,182600,689916125,20800,20800,20800,20800,0
|
||||
20250314,182500,689916125,20800,20800,20800,20800,0
|
||||
20250314,182400,689916125,20800,20800,20800,20800,0
|
||||
20250314,182300,689916125,20800,20800,20800,20800,0
|
||||
20250314,182200,689916125,20800,20800,20800,20800,0
|
||||
20250314,182100,689916125,20800,20800,20800,20800,0
|
||||
20250314,182000,689916125,20800,20800,20800,20800,0
|
||||
20250314,181900,689916125,20800,20800,20800,20800,0
|
||||
20250314,181800,689916125,20800,20800,20800,20800,0
|
||||
20250314,181700,689916125,20800,20800,20800,20800,0
|
||||
20250314,181600,689916125,20800,20800,20800,20800,0
|
||||
20250314,181500,689916125,20800,20800,20800,20800,0
|
||||
20250314,181400,689916125,20800,20800,20800,20800,0
|
||||
20250314,181300,689916125,20800,20800,20800,20800,0
|
||||
20250314,181200,689916125,20800,20800,20800,20800,0
|
||||
20250314,181100,689916125,20800,20800,20800,20800,0
|
||||
20250314,181000,689916125,20800,20800,20800,20800,2254
|
||||
20250314,180900,689916125,20800,20800,20800,20800,0
|
||||
20250314,180800,689916125,20800,20800,20800,20800,0
|
||||
20250314,180700,689916125,20800,20800,20800,20800,0
|
||||
20250314,180600,689916125,20800,20800,20800,20800,0
|
||||
20250314,180500,689916125,20800,20800,20800,20800,0
|
||||
20250314,180400,689916125,20800,20800,20800,20800,0
|
||||
20250314,180300,689916125,20800,20800,20800,20800,0
|
||||
20250314,180200,689916125,20800,20800,20800,20800,0
|
||||
20250314,180100,689916125,20800,20800,20800,20800,0
|
||||
20250314,180000,689916125,20800,20800,20800,20800,0
|
||||
20250314,175900,689916125,20800,20800,20800,20800,0
|
||||
20250314,175800,689916125,20800,20800,20800,20800,0
|
||||
20250314,175700,689916125,20800,20800,20800,20800,0
|
||||
20250314,175600,689916125,20800,20800,20800,20800,0
|
||||
20250314,175500,689916125,20800,20800,20800,20800,0
|
||||
20250314,175400,689916125,20800,20800,20800,20800,0
|
||||
20250314,175300,689916125,20800,20800,20800,20800,0
|
||||
20250314,175200,689916125,20800,20800,20800,20800,0
|
||||
20250314,175100,689916125,20800,20800,20800,20800,0
|
||||
20250314,175000,689916125,20800,20800,20800,20800,0
|
||||
20250314,174900,689916125,20800,20800,20800,20800,0
|
||||
20250314,174800,689916125,20800,20800,20800,20800,0
|
||||
20250314,174700,689916125,20800,20800,20800,20800,0
|
||||
20250314,174600,689916125,20800,20800,20800,20800,0
|
||||
20250314,174500,689916125,20800,20800,20800,20800,0
|
||||
20250314,174400,689916125,20800,20800,20800,20800,0
|
||||
20250314,174300,689916125,20800,20800,20800,20800,0
|
||||
20250314,174200,689916125,20800,20800,20800,20800,0
|
||||
20250314,174100,689916125,20800,20800,20800,20800,0
|
||||
20250314,174000,689916125,20800,20800,20800,20800,2254
|
||||
20250314,173900,689916125,20800,20800,20800,20800,0
|
||||
20250314,173800,689916125,20800,20800,20800,20800,0
|
||||
20250314,173700,689916125,20800,20800,20800,20800,0
|
||||
20250314,173600,689916125,20800,20800,20800,20800,0
|
||||
20250314,173500,689916125,20800,20800,20800,20800,0
|
||||
20250314,173400,689916125,20800,20800,20800,20800,0
|
||||
20250314,173300,689916125,20800,20800,20800,20800,0
|
||||
20250314,173200,689916125,20800,20800,20800,20800,0
|
||||
20250314,173100,689916125,20800,20800,20800,20800,0
|
||||
20250314,173000,689916125,20800,20800,20800,20800,0
|
||||
20250314,172900,689916125,20800,20800,20800,20800,0
|
||||
20250314,172800,689916125,20800,20800,20800,20800,0
|
||||
20250314,172700,689916125,20800,20800,20800,20800,0
|
||||
20250314,172600,689916125,20800,20800,20800,20800,0
|
||||
20250314,172500,689916125,20800,20800,20800,20800,0
|
||||
20250314,172400,689916125,20800,20800,20800,20800,0
|
||||
20250314,172300,689916125,20800,20800,20800,20800,0
|
||||
20250314,172200,689916125,20800,20800,20800,20800,0
|
||||
20250314,172100,689916125,20800,20800,20800,20800,0
|
||||
20250314,172000,689916125,20800,20800,20800,20800,0
|
||||
20250314,171900,689916125,20800,20800,20800,20800,0
|
||||
20250314,171800,689916125,20800,20800,20800,20800,0
|
||||
20250314,171700,689916125,20800,20800,20800,20800,0
|
||||
20250314,171600,689916125,20800,20800,20800,20800,0
|
||||
20250314,171500,689916125,20800,20800,20800,20800,0
|
||||
20250314,171400,689916125,20800,20800,20800,20800,0
|
||||
20250314,171300,689916125,20800,20800,20800,20800,0
|
||||
20250314,171200,689916125,20800,20800,20800,20800,0
|
||||
20250314,171100,689916125,20800,20800,20800,20800,0
|
||||
20250314,171000,689916125,20800,20800,20800,20800,2254
|
||||
20250314,170900,689916125,20800,20800,20800,20800,0
|
||||
20250314,170800,689916125,20800,20800,20800,20800,0
|
||||
20250314,170700,689916125,20800,20800,20800,20800,0
|
||||
20250314,170600,689916125,20800,20800,20800,20800,0
|
||||
20250314,170500,689916125,20800,20800,20800,20800,0
|
||||
20250314,170400,689916125,20800,20800,20800,20800,0
|
||||
20250314,170300,689916125,20800,20800,20800,20800,0
|
||||
20250314,170200,689916125,20800,20800,20800,20800,0
|
||||
20250314,170100,689916125,20800,20800,20800,20800,0
|
||||
20250314,170000,689916125,20800,20800,20800,20800,0
|
||||
20250314,165900,689916125,20800,20800,20800,20800,0
|
||||
20250314,165800,689916125,20800,20800,20800,20800,0
|
||||
20250314,165700,689916125,20800,20800,20800,20800,0
|
||||
20250314,165600,689916125,20800,20800,20800,20800,0
|
||||
20250314,165500,689916125,20800,20800,20800,20800,0
|
||||
20250314,165400,689916125,20800,20800,20800,20800,0
|
||||
20250314,165300,689916125,20800,20800,20800,20800,0
|
||||
20250314,165200,689916125,20800,20800,20800,20800,0
|
||||
20250314,165100,689916125,20800,20800,20800,20800,0
|
||||
20250314,165000,689916125,20800,20800,20800,20800,0
|
||||
20250314,164900,689916125,20800,20800,20800,20800,0
|
||||
20250314,164800,689916125,20800,20800,20800,20800,0
|
||||
20250314,164700,689916125,20800,20800,20800,20800,0
|
||||
20250314,164600,689916125,20800,20800,20800,20800,0
|
||||
20250314,164500,689916125,20800,20800,20800,20800,0
|
||||
20250314,164400,689916125,20800,20800,20800,20800,0
|
||||
20250314,164300,689916125,20800,20800,20800,20800,0
|
||||
20250314,164200,689916125,20800,20800,20800,20800,0
|
||||
20250314,164100,689916125,20800,20800,20800,20800,0
|
||||
20250314,164000,689916125,20800,20800,20800,20800,2254
|
||||
20250314,163900,689916125,20800,20800,20800,20800,0
|
||||
20250314,163800,689916125,20800,20800,20800,20800,0
|
||||
20250314,163700,689916125,20800,20800,20800,20800,0
|
||||
20250314,163600,689916125,20800,20800,20800,20800,0
|
||||
20250314,163500,689916125,20800,20800,20800,20800,0
|
||||
20250314,163400,689916125,20800,20800,20800,20800,0
|
||||
20250314,163300,689916125,20800,20800,20800,20800,0
|
||||
20250314,163200,689916125,20800,20800,20800,20800,0
|
||||
20250314,163100,689916125,20800,20800,20800,20800,0
|
||||
20250314,163000,689916125,20800,20800,20800,20800,0
|
||||
20250314,162900,689916125,20800,20800,20800,20800,0
|
||||
20250314,162800,689916125,20800,20800,20800,20800,0
|
||||
20250314,162700,689916125,20800,20800,20800,20800,0
|
||||
20250314,162600,689916125,20800,20800,20800,20800,0
|
||||
20250314,162500,689916125,20800,20800,20800,20800,0
|
||||
20250314,162400,689916125,20800,20800,20800,20800,0
|
||||
20250314,162300,689916125,20800,20800,20800,20800,0
|
||||
20250314,162200,689916125,20800,20800,20800,20800,0
|
||||
20250314,162100,689916125,20800,20800,20800,20800,0
|
||||
20250314,162000,689916125,20800,20800,20800,20800,0
|
||||
20250314,161900,689916125,20800,20800,20800,20800,0
|
||||
20250314,161800,689916125,20800,20800,20800,20800,0
|
||||
20250314,161700,689916125,20800,20800,20800,20800,0
|
||||
20250314,161600,689916125,20800,20800,20800,20800,0
|
||||
20250314,161500,689916125,20800,20800,20800,20800,0
|
||||
20250314,161400,689916125,20800,20800,20800,20800,0
|
||||
20250314,161300,689916125,20800,20800,20800,20800,0
|
||||
20250314,161200,689916125,20800,20800,20800,20800,0
|
||||
20250314,161100,689916125,20800,20800,20800,20800,0
|
||||
20250314,161000,689916125,20800,20800,20800,20800,2254
|
||||
20250314,160900,689916125,20800,20800,20800,20800,0
|
||||
20250314,160800,689916125,20800,20800,20800,20800,0
|
||||
20250314,160700,689916125,20800,20800,20800,20800,0
|
||||
20250314,160600,689916125,20800,20800,20800,20800,0
|
||||
20250314,160500,689916125,20800,20800,20800,20800,0
|
||||
20250314,160400,689916125,20800,20800,20800,20800,0
|
||||
20250314,160300,689916125,20800,20800,20800,20800,0
|
||||
20250314,160200,689916125,20800,20800,20800,20800,0
|
||||
20250314,160100,689916125,20800,20800,20800,20800,0
|
||||
20250314,160000,689916125,20800,20800,20800,20800,0
|
||||
20250314,155900,689916125,20800,20800,20800,20800,0
|
||||
20250314,155800,689916125,20800,20800,20800,20800,0
|
||||
20250314,155700,689916125,20800,20800,20800,20800,0
|
||||
20250314,155600,689916125,20800,20800,20800,20800,0
|
||||
20250314,155500,689916125,20800,20800,20800,20800,0
|
||||
20250314,155400,689916125,20800,20800,20800,20800,0
|
||||
20250314,155300,689916125,20800,20800,20800,20800,0
|
||||
20250314,155200,689916125,20800,20800,20800,20800,0
|
||||
20250314,155100,689916125,20800,20800,20800,20800,0
|
||||
20250314,155000,689916125,20800,20800,20800,20800,0
|
||||
20250314,154900,689916125,20800,20800,20800,20800,0
|
||||
20250314,154800,689916125,20800,20800,20800,20800,0
|
||||
20250314,154700,689916125,20800,20800,20800,20800,0
|
||||
20250314,154600,689916125,20800,20800,20800,20800,0
|
||||
20250314,154500,689916125,20800,20800,20800,20800,0
|
||||
20250314,154400,689916125,20800,20800,20800,20800,0
|
||||
20250314,154300,689916125,20800,20800,20800,20800,0
|
||||
20250314,154200,689916125,20800,20800,20800,20800,0
|
||||
20250314,154100,689916125,20800,20800,20800,20800,0
|
||||
20250314,154000,689916125,20800,20800,20800,20800,2254
|
||||
20250314,153900,689916125,20800,20800,20800,20800,0
|
||||
20250314,153800,689916125,20800,20800,20800,20800,0
|
||||
20250314,153700,689916125,20800,20800,20800,20800,0
|
||||
20250314,153600,689916125,20800,20800,20800,20800,0
|
||||
20250314,153500,689916125,20800,20800,20800,20800,0
|
||||
20250314,153400,689916125,20800,20800,20800,20800,0
|
||||
20250314,153300,689916125,20800,20800,20800,20800,0
|
||||
20250314,153200,689916125,20800,20800,20800,20800,0
|
||||
20250314,153100,689916125,20800,20800,20800,20800,0
|
||||
20250314,153000,689916125,20800,20800,20800,20800,2254
|
||||
20250314,152900,643032925,20850,20850,20850,20850,0
|
||||
20250314,152800,643032925,20850,20850,20850,20850,0
|
||||
20250314,152700,643032925,20850,20850,20850,20850,0
|
||||
20250314,152600,643032925,20850,20850,20850,20850,0
|
||||
20250314,152500,643032925,20850,20850,20850,20850,0
|
||||
20250314,152400,643032925,20850,20850,20850,20850,0
|
||||
20250314,152300,643032925,20850,20850,20850,20850,0
|
||||
20250314,152200,643032925,20850,20850,20850,20850,0
|
||||
20250314,152100,643032925,20850,20850,20850,20850,0
|
||||
20250314,152000,643032925,20850,20850,20850,20850,0
|
||||
20250314,151900,643032925,20850,20900,20950,20850,1500
|
||||
20250314,151800,611616275,20850,20950,20950,20850,59
|
||||
20250314,151700,610385125,20850,20850,20950,20850,82
|
||||
20250314,151600,608674325,20950,20850,20950,20850,62
|
||||
20250314,151500,607377925,20950,20900,20950,20850,122
|
||||
20250314,151400,604829325,20900,20900,20950,20900,316
|
||||
20250314,151300,598224425,20900,20850,20950,20850,865
|
||||
20250314,151200,580129075,20850,20850,20850,20850,1
|
||||
20250314,151100,580108225,20900,20900,20900,20900,0
|
||||
20250314,151000,580108225,20900,20900,20900,20900,24
|
||||
20250314,150900,579606625,20900,20850,20900,20850,53
|
||||
20250314,150800,578501425,20900,20900,20900,20900,26
|
||||
20250314,150700,577958025,20950,20950,21000,20900,26
|
||||
20250314,150600,577412425,21000,20850,21000,20850,275
|
||||
20250314,150500,571677275,20850,20850,20850,20850,6
|
||||
20250314,150400,571552175,20800,20800,20800,20800,0
|
||||
20250314,150300,571552175,20800,20800,20850,20800,86
|
||||
20250314,150200,569762875,20800,20800,20850,20800,163
|
||||
20250314,150100,566371925,20800,20800,20800,20800,25
|
||||
20250314,150000,565851925,20800,20800,20850,20800,30
|
||||
20250314,145900,565227825,20800,20800,20800,20800,8
|
||||
20250314,145800,565061425,20800,20800,20800,20800,4
|
||||
20250314,145700,564978225,20800,20850,20850,20800,52
|
||||
20250314,145600,563894125,20800,20800,20800,20800,6
|
||||
20250314,145500,563769325,20850,20850,20850,20850,1
|
||||
20250314,145400,563748475,20800,20800,20800,20800,3
|
||||
20250314,145300,563686075,20850,20800,20850,20800,6
|
||||
20250314,145200,563561175,20850,20900,20900,20850,78
|
||||
20250314,145100,561934775,20900,20800,20900,20800,331
|
||||
20250314,145000,555047325,20800,20800,20800,20750,2658
|
||||
20250314,144900,499824925,20800,20800,20800,20800,106
|
||||
20250314,144800,497620125,20800,20800,20800,20800,2
|
||||
20250314,144700,497578525,20800,20800,20800,20800,2
|
||||
20250314,144600,497536925,20850,20850,20850,20850,292
|
||||
20250314,144500,491448725,20900,20850,20900,20850,4
|
||||
20250314,144400,491365225,20850,20850,20850,20850,3
|
||||
20250314,144300,491302675,20850,20850,20850,20850,6
|
||||
20250314,144200,491177575,20850,20850,20850,20850,3
|
||||
20250314,144100,491115025,20850,20850,20850,20850,11
|
||||
20250314,144000,490885675,20850,20850,20900,20800,87
|
||||
20250314,143900,489074175,20800,20800,20800,20800,3
|
||||
20250314,143800,489011775,20850,20850,20850,20850,100
|
||||
20250314,143700,486926775,20850,20850,20850,20850,1
|
||||
20250314,143600,486905925,20850,20850,20850,20850,29
|
||||
20250314,143500,486301275,20850,20850,20850,20850,2
|
||||
20250314,143400,486259575,20900,20850,20900,20850,247
|
||||
20250314,143300,481109575,20850,20850,20850,20850,7
|
||||
20250314,143200,480963625,20850,20850,20850,20850,2
|
||||
20250314,143100,480921925,20850,20850,20850,20800,31
|
||||
20250314,143000,480275775,20800,20800,20850,20800,38
|
||||
20250314,142900,479485275,20850,20850,20850,20850,550
|
||||
20250314,142800,468017775,20850,20850,20850,20850,2
|
||||
20250314,142700,467976075,20850,20850,20850,20850,4
|
||||
20250314,142600,467892675,20850,20850,20850,20850,5
|
||||
20250314,142500,467788425,20850,20850,20850,20850,3
|
||||
20250314,142400,467725875,20850,20850,20850,20850,2
|
||||
20250314,142300,467684175,20850,20850,20850,20850,6
|
||||
20250314,142200,467559075,20850,20900,20900,20850,2
|
||||
20250314,142100,467517325,20850,20900,20900,20850,23
|
||||
20250314,142000,467037275,20850,20850,20850,20850,6
|
||||
20250314,141900,466912175,20850,20850,20850,20850,2
|
||||
20250314,141800,466870475,20850,20850,20850,20850,3
|
||||
20250314,141700,466807925,20850,20850,20850,20850,4
|
||||
20250314,141600,466724525,20850,20850,20850,20850,5
|
||||
20250314,141500,466620275,20850,20850,20850,20850,1
|
||||
20250314,141400,466599425,20850,20850,20850,20850,3
|
||||
20250314,141300,466536875,20850,20850,20850,20850,5
|
||||
20250314,141200,466432625,20850,20850,20850,20850,2
|
||||
20250314,141100,466390925,20850,20850,20850,20850,4
|
||||
20250314,141000,466307525,20850,20850,20850,20850,6
|
||||
20250314,140900,466182425,20850,20850,20850,20850,3
|
||||
20250314,140800,466119875,20900,20850,20900,20850,2
|
||||
20250314,140700,466078125,20800,20850,20850,20800,75
|
||||
20250314,140600,464514625,20850,20850,20850,20850,2
|
||||
20250314,140500,464472925,20850,20850,20850,20850,26
|
||||
20250314,140400,463930825,20850,20850,20850,20850,4
|
||||
20250314,140300,463847425,20850,20800,20850,20800,143
|
||||
20250314,140200,460866025,20800,20850,20850,20800,36
|
||||
20250314,140100,460117075,20800,20800,20800,20800,1
|
||||
20250314,140000,460096275,20800,20850,20850,20800,8
|
||||
20250314,135900,459929675,20850,20850,20850,20800,41
|
||||
20250314,135800,459076475,20850,20850,20850,20800,25
|
||||
20250314,135700,458555425,20850,20800,20850,20800,114
|
||||
20250314,135600,456180375,20850,20800,20850,20800,5
|
||||
20250314,135500,456076275,20800,20800,20850,20800,50
|
||||
20250314,135400,455035425,20800,20800,20850,20800,17
|
||||
20250314,135300,454681275,20850,20800,20850,20800,17
|
||||
20250314,135200,454327575,20850,20800,20850,20800,27
|
||||
20250314,135100,453765875,20850,20800,20850,20800,4
|
||||
20250314,135000,453682525,20850,20850,20850,20800,31
|
||||
20250314,134900,453037075,20850,20800,20850,20800,47
|
||||
20250314,134800,452057225,20800,20850,20850,20800,13
|
||||
20250314,134700,451786775,20850,20850,20850,20800,40
|
||||
20250314,134600,450954025,20800,20850,20850,20800,30
|
||||
20250314,134500,450329025,20800,20800,20850,20800,22
|
||||
20250314,134400,449871275,20850,20850,20850,20800,26
|
||||
20250314,134300,449329775,20850,20850,20850,20800,51
|
||||
20250314,134200,448266925,20850,20850,20850,20850,14
|
||||
20250314,134100,447975025,20850,20800,20850,20800,105
|
||||
20250314,134000,445785925,20800,20850,20850,20800,27
|
||||
20250314,133900,445223775,20850,20850,20850,20850,3
|
||||
20250314,133800,445161225,20850,20850,20850,20850,28
|
||||
20250314,133700,444577425,20850,20850,20850,20850,15
|
||||
20250314,133600,444264675,20850,20850,20850,20850,20
|
||||
20250314,133500,443847675,20850,20850,20850,20850,16
|
||||
20250314,133400,443514075,20850,20850,20850,20850,5
|
||||
20250314,133300,443409825,20850,20850,20850,20850,34
|
||||
20250314,133200,442700925,20850,20850,20850,20850,4
|
||||
20250314,133100,442617525,20850,20850,20850,20850,51
|
||||
20250314,133000,441554175,20850,20850,20850,20850,3
|
||||
20250314,132900,441491625,20800,20850,20850,20800,123
|
||||
20250314,132800,438928975,20850,20850,20850,20850,5
|
||||
20250314,132700,438824725,20850,20850,20850,20850,2
|
||||
20250314,132600,438783025,20850,20850,20850,20850,31
|
||||
20250314,132500,438136675,20850,20850,20850,20850,5
|
||||
20250314,132400,438032425,20850,20800,20900,20800,651
|
||||
20250314,132300,424460125,20800,20850,20850,20800,1503
|
||||
20250314,132200,393163525,20850,20900,20900,20850,35
|
||||
20250314,132100,392433675,20850,20850,20900,20850,8
|
||||
20250314,132000,392266775,20850,20850,20850,20850,10
|
||||
20250314,131900,392058275,20850,20850,20850,20850,31
|
||||
20250314,131800,391411925,20850,20850,20900,20850,17
|
||||
20250314,131700,391057375,20850,20850,20900,20850,20
|
||||
20250314,131600,390640275,20900,20850,20900,20850,17
|
||||
20250314,131500,390285625,20850,20850,20900,20850,32
|
||||
20250314,131400,389618325,20900,20850,20900,20850,4
|
||||
20250314,131300,389534825,20850,20850,20850,20850,15
|
||||
20250314,131200,389222075,20850,20850,20850,20850,20
|
||||
20250314,131100,388805075,20850,20850,20900,20850,67
|
||||
20250314,131000,387405425,20850,20850,20850,20850,187
|
||||
20250314,130900,383506475,20850,20850,20850,20850,15
|
||||
20250314,130800,383193725,20850,20850,20850,20850,27
|
||||
20250314,130700,382630775,20850,20850,20850,20850,12
|
||||
20250314,130600,382380575,20850,20850,20850,20850,17
|
||||
20250314,130500,382026125,20850,20850,20850,20850,41
|
||||
20250314,130400,381171275,20850,20850,20850,20850,0
|
||||
20250314,130300,381171275,20850,20850,20850,20850,18
|
||||
20250314,130200,380795975,20850,20850,20850,20850,8
|
||||
20250314,130100,380629175,20900,20950,20950,20900,750
|
||||
20250314,130000,364949325,20950,20950,20950,20950,154
|
||||
20250314,125900,361723025,20950,20900,20950,20900,561
|
||||
20250314,125800,349994625,20850,20850,20850,20850,25
|
||||
20250314,125700,349473375,20850,20850,20850,20850,0
|
||||
20250314,125600,349473375,20850,20850,20850,20850,33
|
||||
20250314,125500,348785325,20850,20850,20850,20850,0
|
||||
20250314,125400,348785325,20850,20850,20850,20850,30
|
||||
20250314,125300,348159825,20850,20850,20850,20850,50
|
||||
20250314,125200,347117325,20850,20850,20850,20850,13
|
||||
20250314,125100,346846275,20850,20850,20850,20850,24
|
||||
20250314,125000,346345875,20850,20850,20850,20850,664
|
||||
20250314,124900,332501475,20850,20850,20850,20850,139
|
||||
20250314,124800,329603325,20850,20850,20850,20850,0
|
||||
20250314,124700,329603325,20850,20850,20850,20850,39
|
||||
20250314,124600,328790175,20850,20850,20850,20850,0
|
||||
20250314,124500,328790175,20850,20850,20850,20850,10
|
||||
20250314,124400,328581675,20850,20850,20850,20850,14
|
||||
20250314,124300,328289775,20850,20850,20850,20850,12
|
||||
20250314,124200,328039575,20850,20850,20850,20850,22
|
||||
20250314,124100,327580875,20850,20850,20850,20850,10
|
||||
20250314,124000,327372375,20850,20850,20850,20850,19
|
||||
20250314,123900,326976225,20850,20850,20850,20850,1
|
||||
20250314,123800,326955375,20850,20850,20850,20850,15
|
||||
20250314,123700,326642625,20850,20850,20850,20850,23
|
||||
20250314,123600,326163075,20850,20850,20850,20850,8
|
||||
20250314,123500,325996275,20850,20850,20850,20850,17
|
||||
20250314,123400,325641825,20850,20850,20850,20850,27
|
||||
20250314,123300,325078875,20850,20850,20850,20850,22
|
||||
20250314,123200,324620175,20850,20850,20850,20850,8
|
||||
20250314,123100,324453375,20850,20850,20850,20850,0
|
||||
20250314,123000,324453375,20850,20850,20850,20850,31
|
||||
20250314,122900,323807025,20900,20900,20900,20900,1
|
||||
20250314,122800,323786125,20850,20850,20850,20850,34
|
||||
20250314,122700,323077225,20850,20850,20850,20850,25
|
||||
20250314,122600,322555975,20850,20850,20850,20850,18
|
||||
20250314,122500,322180675,20850,20850,20850,20850,13
|
||||
20250314,122400,321909625,20850,20850,20850,20850,1
|
||||
20250314,122300,321888775,20850,20850,20850,20850,29
|
||||
20250314,122200,321284125,20850,20850,20850,20850,0
|
||||
20250314,122100,321284125,20850,20850,20850,20850,33
|
||||
20250314,122000,320596075,20850,20850,20850,20850,0
|
||||
20250314,121900,320596075,20850,20850,20850,20850,31
|
||||
20250314,121800,319949725,20850,20850,20850,20850,0
|
||||
20250314,121700,319949725,20850,20850,20850,20850,14
|
||||
20250314,121600,319657825,20850,20850,20850,20850,19
|
||||
20250314,121500,319261675,20850,20850,20850,20850,1
|
||||
20250314,121400,319240825,20850,20850,20850,20850,28
|
||||
20250314,121300,318657025,20850,20850,20850,20850,1
|
||||
20250314,121200,318636175,20850,20850,20900,20850,33
|
||||
20250314,121100,317948075,20850,20850,20850,20850,0
|
||||
20250314,121000,317948075,20850,20850,20850,20850,11
|
||||
20250314,120900,317718725,20850,20850,20850,20850,23
|
||||
20250314,120800,317239175,20850,20850,20850,20850,12
|
||||
20250314,120700,316988975,20850,20900,20900,20850,18
|
||||
20250314,120600,316613625,20900,20900,20900,20900,9
|
||||
20250314,120500,316425525,20900,20900,20900,20900,23
|
||||
20250314,120400,315944825,20900,20900,20900,20900,13
|
||||
20250314,120300,315673125,20900,20900,20900,20900,0
|
||||
20250314,120200,315673125,20900,20900,20900,20900,17
|
||||
20250314,120100,315317825,20900,20900,20900,20900,10
|
||||
20250314,120000,315108825,20900,20900,20900,20900,23
|
||||
20250314,115900,314628125,20900,20900,20900,20900,11
|
||||
20250314,115800,314398225,20900,20900,20900,20900,18
|
||||
20250314,115700,314022025,20900,20900,20900,20900,10
|
||||
20250314,115600,313813025,20900,20900,20900,20900,0
|
||||
20250314,115500,313813025,20900,20900,20900,20900,37
|
||||
20250314,115400,313039725,20900,20900,20900,20900,0
|
||||
20250314,115300,313039725,20900,20900,20900,20900,26
|
||||
20250314,115200,312496325,20900,20900,20900,20900,0
|
||||
20250314,115100,312496325,20900,20900,20900,20900,38
|
||||
20250314,115000,311702125,20900,20900,20900,20900,0
|
||||
20250314,114900,311702125,20900,20900,20900,20900,0
|
||||
20250314,114800,311702125,20900,20900,20900,20900,25
|
||||
20250314,114700,311179625,20900,20900,20900,20900,2
|
||||
20250314,114600,311137825,20900,20900,20900,20900,87
|
||||
20250314,114500,309319525,20900,20900,20900,20900,0
|
||||
20250314,114400,309319525,20900,20900,20950,20900,76
|
||||
20250314,114300,307728625,20950,20950,20950,20950,1
|
||||
20250314,114200,307707675,20900,20900,20900,20900,13
|
||||
20250314,114100,307435975,20900,20900,20900,20900,26
|
||||
20250314,114000,306892575,20900,20900,20900,20900,9
|
||||
20250314,113900,306704475,20900,20900,20900,20900,14
|
||||
20250314,113800,306411875,20950,20950,20950,20950,20
|
||||
20250314,113700,305992875,20900,20900,20900,20900,38
|
||||
20250314,113600,305198675,20900,20900,20900,20900,0
|
||||
20250314,113500,305198675,20900,20900,20900,20900,233
|
||||
20250314,113400,300328975,20900,20900,20900,20900,14
|
||||
20250314,113300,300036375,20900,20900,20900,20900,14
|
||||
20250314,113200,299743775,20900,20900,20900,20900,224
|
||||
20250314,113100,295062175,20950,20900,20950,20900,23
|
||||
20250314,113000,294580725,20900,20900,20900,20900,18
|
||||
20250314,112900,294204525,20900,20900,20900,20900,13
|
||||
20250314,112800,293932825,20900,20900,20900,20900,0
|
||||
20250314,112700,293932825,20900,20900,20900,20900,34
|
||||
20250314,112600,293222225,20900,20900,20900,20900,0
|
||||
20250314,112500,293222225,20900,20900,20900,20900,17
|
||||
20250314,112400,292866925,20900,20900,20900,20900,11
|
||||
20250314,112300,292637025,20900,20900,20900,20900,23
|
||||
20250314,112200,292156325,20900,20900,20900,20900,11
|
||||
20250314,112100,291926425,20900,20900,20900,20900,0
|
||||
20250314,112000,291926425,20900,20900,20900,20900,40
|
||||
20250314,111900,291090425,20900,20900,20900,20900,0
|
||||
20250314,111800,291090425,20900,20900,20900,20900,42
|
||||
20250314,111700,290212625,20950,20950,20950,20950,2
|
||||
20250314,111600,290170725,20900,20900,20950,20900,31
|
||||
20250314,111500,289522775,20900,20900,20900,20900,0
|
||||
20250314,111400,289522775,20900,20900,20900,20900,2
|
||||
20250314,111300,289480975,20900,20900,20900,20900,31
|
||||
20250314,111200,288833075,20900,20900,20900,20900,0
|
||||
20250314,111100,288833075,20900,20900,20900,20900,32
|
||||
20250314,111000,288164275,20900,20900,20900,20900,0
|
||||
20250314,110900,288164275,20900,20900,20900,20900,29
|
||||
20250314,110800,287558175,20900,20900,20900,20900,0
|
||||
20250314,110700,287558175,20900,20900,20950,20900,32
|
||||
20250314,110600,286889325,20900,20900,20900,20900,33
|
||||
20250314,110500,286199625,20900,20900,20900,20900,8
|
||||
20250314,110400,286032425,20900,20900,20900,20900,21
|
||||
20250314,110300,285593525,20950,20900,20950,20900,15
|
||||
20250314,110200,285279925,20900,20900,20900,20900,19
|
||||
20250314,110100,284882825,20900,20900,20900,20900,0
|
||||
20250314,110000,284882825,20900,20900,20900,20900,19
|
||||
20250314,105900,284485725,20900,20950,20950,20900,49
|
||||
20250314,105800,283461575,20900,20950,20950,20900,248
|
||||
20250314,105700,278266575,20950,20950,20950,20950,19
|
||||
20250314,105600,277868525,20950,20950,20950,20950,97
|
||||
20250314,105500,275836375,20950,20950,20950,20950,25
|
||||
20250314,105400,275312625,20950,20950,20950,20950,13
|
||||
20250314,105300,275040275,20950,20950,20950,20950,4
|
||||
20250314,105200,274956475,20950,20950,20950,20950,24
|
||||
20250314,105100,274453675,20950,20950,20950,20950,0
|
||||
20250314,105000,274453675,20950,20950,20950,20950,26
|
||||
20250314,104900,273908975,20950,20950,20950,20950,14
|
||||
20250314,104800,273615675,20950,20950,20950,20950,14
|
||||
20250314,104700,273322375,20950,20950,20950,20950,9
|
||||
20250314,104600,273133825,20950,20950,20950,20950,0
|
||||
20250314,104500,273133825,20950,20950,20950,20950,37
|
||||
20250314,104400,272358675,21000,21000,21000,21000,2
|
||||
20250314,104300,272316675,21000,21000,21000,20950,37
|
||||
20250314,104200,271540925,21000,21000,21000,21000,2
|
||||
20250314,104100,271498925,20950,20900,20950,20900,37
|
||||
20250314,104000,270724975,21000,21000,21000,21000,0
|
||||
20250314,103900,270724975,21000,20900,21000,20900,12
|
||||
20250314,103800,270474025,20950,20900,20950,20900,62
|
||||
20250314,103700,269175925,20950,20900,20950,20900,3
|
||||
20250314,103600,269113125,20900,20900,20950,20900,39
|
||||
20250314,103500,268297975,20900,20900,20900,20900,1
|
||||
20250314,103400,268277075,20900,20900,20950,20900,288
|
||||
20250314,103300,262252875,20900,20900,20900,20900,0
|
||||
20250314,103200,262252875,20900,20900,20900,20900,13
|
||||
20250314,103100,261981175,20900,20900,20900,20900,113
|
||||
20250314,103000,259619475,20900,20950,20950,20900,12
|
||||
20250314,102900,259368625,20900,20950,20950,20900,603
|
||||
20250314,102800,246765825,20900,20900,20950,20800,2154
|
||||
20250314,102700,201877325,20900,20900,20900,20900,24
|
||||
20250314,102600,201375725,20900,20900,20900,20900,5
|
||||
20250314,102500,201271225,20900,20950,20950,20900,13
|
||||
20250314,102400,200999475,20900,20900,20900,20900,16
|
||||
20250314,102300,200665075,20900,20850,20950,20850,401
|
||||
20250314,102200,192294175,20850,20950,20950,20850,35
|
||||
20250314,102100,191562925,20950,20950,20950,20950,2
|
||||
20250314,102000,191521025,20950,20950,20950,20900,1370
|
||||
20250314,101900,162838525,21050,20950,21050,20950,49
|
||||
20250314,101800,161811875,20950,20950,20950,20950,982
|
||||
20250314,101700,141238975,20950,21000,21050,20950,404
|
||||
20250314,101600,132757925,21000,21000,21000,21000,0
|
||||
20250314,101500,132757925,21000,21000,21000,21000,15
|
||||
20250314,101400,132442925,21000,21000,21000,21000,0
|
||||
20250314,101300,132442925,21000,21000,21050,21000,27
|
||||
20250314,101200,131875825,21050,21050,21050,21050,50
|
||||
20250314,101100,130823325,21000,21000,21000,21000,0
|
||||
20250314,101000,130823325,21000,21000,21000,21000,20
|
||||
20250314,100900,130403325,21000,21000,21000,21000,0
|
||||
20250314,100800,130403325,21000,21050,21050,21000,100
|
||||
20250314,100700,128303225,21100,21100,21100,21100,0
|
||||
20250314,100600,128303225,21100,21100,21100,21100,11
|
||||
20250314,100500,128071125,21050,21000,21050,21000,401
|
||||
20250314,100400,119640075,21000,21000,21000,21000,49
|
||||
20250314,100300,118611075,21050,21050,21050,21050,13
|
||||
20250314,100200,118337425,21050,21000,21050,20950,289
|
||||
20250314,100100,112275425,21050,21050,21050,21050,14
|
||||
20250314,100000,111980725,21050,21050,21050,21050,0
|
||||
20250314,095900,111980725,21050,21050,21050,21050,0
|
||||
20250314,095800,111980725,21050,21050,21050,20950,5
|
||||
20250314,095700,111875575,21050,21050,21050,21050,2
|
||||
20250314,095600,111833475,21050,21050,21050,21050,4
|
||||
20250314,095500,111749275,21050,20950,21050,20950,21
|
||||
20250314,095400,111308125,21050,21000,21050,20950,55
|
||||
20250314,095300,110155425,21000,21000,21000,21000,0
|
||||
20250314,095200,110155425,21000,21000,21000,21000,5
|
||||
20250314,095100,110050425,21000,21050,21100,21000,329
|
||||
20250314,095000,103137875,21050,21050,21050,21050,178
|
||||
20250314,094900,99390975,21100,21100,21100,21050,323
|
||||
20250314,094800,92590425,21050,21000,21050,21000,325
|
||||
20250314,094700,85750675,21050,21050,21050,21050,4
|
||||
20250314,094600,85666475,21050,21050,21050,21050,4
|
||||
20250314,094500,85582275,21050,21050,21050,21050,75
|
||||
20250314,094400,84003525,21050,21050,21050,21050,5
|
||||
20250314,094300,83898275,21050,21000,21050,21000,61
|
||||
20250314,094200,82617025,21050,21000,21050,21000,4
|
||||
20250314,094100,82532925,21100,21100,21100,21100,17
|
||||
20250314,094000,82174225,21000,21050,21100,21000,154
|
||||
20250314,093900,78933975,21050,21050,21050,21050,39
|
||||
20250314,093800,78113025,21050,21050,21050,21050,14
|
||||
20250314,093700,77818325,21050,21100,21100,21050,242
|
||||
20250314,093600,72722575,21100,21100,21100,21100,4
|
||||
20250314,093500,72638175,21100,21050,21100,21050,334
|
||||
20250314,093400,65607275,21050,21050,21050,21050,4
|
||||
20250314,093300,65523075,21050,21050,21050,21050,0
|
||||
20250314,093200,65523075,21050,21000,21050,21000,7
|
||||
20250314,093100,65375975,21050,21000,21050,21000,503
|
||||
20250314,093000,54812875,21050,21050,21050,21000,133
|
||||
20250314,092900,52018225,21050,21050,21050,21050,2
|
||||
20250314,092800,51976125,21050,21050,21050,21050,2
|
||||
20250314,092700,51934025,21050,21000,21050,21000,4
|
||||
20250314,092600,51849875,21000,21000,21050,21000,467
|
||||
20250314,092500,42037875,20950,20950,20950,20950,60
|
||||
20250314,092400,40780875,21000,21000,21000,20950,188
|
||||
20250314,092300,36840825,21000,20950,21000,20950,122
|
||||
20250314,092200,34284825,20950,20950,20950,20950,6
|
||||
20250314,092100,34159125,20950,20950,20950,20950,2
|
||||
20250314,092000,34117225,20900,20900,20900,20900,30
|
||||
20250314,091900,33490225,20900,20900,20900,20900,20
|
||||
20250314,091800,33072225,20850,20850,20850,20850,0
|
||||
20250314,091700,33072225,20850,20900,20900,20850,76
|
||||
20250314,091600,31484925,20900,20900,20900,20900,0
|
||||
20250314,091500,31484925,20900,20900,20900,20900,97
|
||||
20250314,091400,29457625,20950,20950,20950,20950,9
|
||||
20250314,091300,29269075,20950,20950,20950,20950,9
|
||||
20250314,091200,29080525,20950,20950,20950,20950,3
|
||||
20250314,091100,29017675,20950,20950,20950,20950,19
|
||||
20250314,091000,28619625,20950,20950,20950,20950,144
|
||||
20250314,090900,25602825,20900,20950,20975,20900,168
|
||||
20250314,090800,22085550,20950,20900,20950,20900,107
|
||||
20250314,090700,19849150,20900,20900,20900,20900,52
|
||||
20250314,090600,18762350,20900,20900,20900,20900,38
|
||||
20250314,090500,17968150,20850,20850,20850,20850,0
|
||||
20250314,090400,17968150,20850,20850,20850,20850,0
|
||||
20250314,090300,17968150,20850,20850,20850,20850,514
|
||||
20250314,090200,7251250,20850,20900,20900,20850,11
|
||||
20250314,090100,7021400,20800,20800,20800,20800,173
|
||||
20250314,090000,3423000,21000,21000,21000,21000,163
|
||||
|
Reference in New Issue
Block a user