Update 2025-03-11 3989 candle_min
This commit is contained in:
575
001060/min/candle-20250311.csv
Normal file
575
001060/min/candle-20250311.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250311,183300,2367006275,22000,22000,22000,22000,844
|
||||
20250311,183200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,183100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,183000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,182900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,182800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,182700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,182600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,182500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,182400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,182300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,182200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,182100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,182000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,181900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,181800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,181700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,181600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,181500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,181400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,181300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,181200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,181100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,181000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,180900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,180800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,180700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,180600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,180500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,180400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,180300,2367006275,22000,22000,22000,22000,844
|
||||
20250311,180200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,180100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,180000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,175900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,175800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,175700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,175600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,175500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,175400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,175300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,175200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,175100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,175000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,174900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,174800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,174700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,174600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,174500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,174400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,174300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,174200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,174100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,174000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,173900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,173800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,173700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,173600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,173500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,173400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,173300,2367006275,22000,22000,22000,22000,844
|
||||
20250311,173200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,173100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,173000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,172900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,172800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,172700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,172600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,172500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,172400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,172300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,172200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,172100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,172000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,171900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,171800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,171700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,171600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,171500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,171400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,171300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,171200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,171100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,171000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,170900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,170800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,170700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,170600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,170500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,170400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,170300,2367006275,22000,22000,22000,22000,844
|
||||
20250311,170200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,170100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,170000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,165900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,165800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,165700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,165600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,165500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,165400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,165300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,165200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,165100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,165000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,164900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,164800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,164700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,164600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,164500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,164400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,164300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,164200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,164100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,164000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,163900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,163800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,163700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,163600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,163500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,163400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,163300,2367006275,22000,22000,22000,22000,844
|
||||
20250311,163200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,163100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,163000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,162900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,162800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,162700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,162600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,162500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,162400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,162300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,162200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,162100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,162000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,161900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,161800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,161700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,161600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,161500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,161400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,161300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,161200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,161100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,161000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,160900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,160800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,160700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,160600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,160500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,160400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,160300,2367006275,22000,22000,22000,22000,844
|
||||
20250311,160200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,160100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,160000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,155900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,155800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,155700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,155600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,155500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,155400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,155300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,155200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,155100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,155000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,154900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,154800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,154700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,154600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,154500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,154400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,154300,2367006275,22000,22000,22000,22000,0
|
||||
20250311,154200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,154100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,154000,2367006275,22000,22000,22000,22000,0
|
||||
20250311,153900,2367006275,22000,22000,22000,22000,0
|
||||
20250311,153800,2367006275,22000,22000,22000,22000,0
|
||||
20250311,153700,2367006275,22000,22000,22000,22000,0
|
||||
20250311,153600,2367006275,22000,22000,22000,22000,0
|
||||
20250311,153500,2367006275,22000,22000,22000,22000,0
|
||||
20250311,153400,2367006275,22000,22000,22000,22000,0
|
||||
20250311,153300,2367006275,22000,22000,22000,22000,844
|
||||
20250311,153200,2367006275,22000,22000,22000,22000,0
|
||||
20250311,153100,2367006275,22000,22000,22000,22000,0
|
||||
20250311,153000,2367006275,22000,22000,22000,22000,844
|
||||
20250311,152900,2348438275,22000,22000,22000,22000,0
|
||||
20250311,152800,2348438275,22000,22000,22000,22000,0
|
||||
20250311,152700,2348438275,22000,22000,22000,22000,0
|
||||
20250311,152600,2348438275,22000,22000,22000,22000,0
|
||||
20250311,152500,2348438275,22000,22000,22000,22000,0
|
||||
20250311,152400,2348438275,22000,22000,22000,22000,0
|
||||
20250311,152300,2348438275,22000,22000,22000,22000,0
|
||||
20250311,152200,2348438275,22000,22000,22000,22000,0
|
||||
20250311,152100,2348438275,22000,22000,22000,22000,0
|
||||
20250311,152000,2348438275,22000,22000,22000,22000,0
|
||||
20250311,151900,2348438275,22000,21975,22000,21950,192
|
||||
20250311,151800,2344217900,21950,21975,21975,21950,55
|
||||
20250311,151700,2343010175,21950,21900,22000,21900,426
|
||||
20250311,151600,2333662725,21950,21950,21950,21900,566
|
||||
20250311,151500,2321245525,21950,21900,21950,21900,317
|
||||
20250311,151400,2314298725,21950,21900,21950,21900,117
|
||||
20250311,151300,2311736375,21900,21900,21900,21900,151
|
||||
20250311,151200,2308429475,21950,21900,21950,21900,59
|
||||
20250311,151100,2307137325,21900,21900,21950,21900,225
|
||||
20250311,151000,2302209775,21900,21850,21950,21850,179
|
||||
20250311,150900,2298292275,21900,21900,21900,21850,125
|
||||
20250311,150800,2295559925,21900,21900,21900,21850,433
|
||||
20250311,150700,2286091075,21950,21850,21950,21850,577
|
||||
20250311,150600,2273463625,21850,21850,21900,21850,111
|
||||
20250311,150500,2271038225,21850,21800,21900,21800,414
|
||||
20250311,150400,2261992875,21800,21800,21850,21800,270
|
||||
20250311,150300,2256106825,21800,21850,21850,21800,433
|
||||
20250311,150200,2246663575,21850,21850,21900,21850,165
|
||||
20250311,150100,2243058275,21850,21800,21850,21800,369
|
||||
20250311,150000,2234997575,21850,21850,21900,21850,95
|
||||
20250311,145900,2232921775,21850,21850,21850,21850,338
|
||||
20250311,145800,2225536475,21800,21800,21850,21800,113
|
||||
20250311,145700,2223072525,21800,21800,21800,21800,182
|
||||
20250311,145600,2219104925,21850,21800,21850,21800,147
|
||||
20250311,145500,2215897975,21800,21800,21900,21800,1181
|
||||
20250311,145400,2190098875,21800,21850,21850,21800,193
|
||||
20250311,145300,2185889250,21800,21800,21850,21800,135
|
||||
20250311,145200,2182946150,21800,21800,21850,21800,235
|
||||
20250311,145100,2177823050,21800,21800,21850,21800,80
|
||||
20250311,145000,2176078950,21800,21850,21850,21800,133
|
||||
20250311,144900,2173179400,21850,21800,21850,21800,239
|
||||
20250311,144800,2167966350,21800,21800,21850,21800,99
|
||||
20250311,144700,2165808050,21850,21800,21850,21800,186
|
||||
20250311,144600,2161752900,21800,21850,21850,21800,33
|
||||
20250311,144500,2161033400,21850,21800,21850,21800,54
|
||||
20250311,144400,2159856100,21800,21800,21850,21800,99
|
||||
20250311,144300,2157697100,21800,21850,21850,21800,33
|
||||
20250311,144200,2156977550,21800,21800,21800,21800,57
|
||||
20250311,144100,2155734950,21800,21800,21800,21800,31
|
||||
20250311,144000,2155059150,21800,21850,21850,21800,88
|
||||
20250311,143900,2153140450,21800,21800,21800,21800,32
|
||||
20250311,143800,2152442850,21800,21800,21800,21800,52
|
||||
20250311,143700,2151309250,21900,21800,21900,21800,133
|
||||
20250311,143600,2148404850,21800,21800,21800,21800,31
|
||||
20250311,143500,2147729050,21900,21800,21900,21800,107
|
||||
20250311,143400,2145393400,21850,21850,21850,21800,180
|
||||
20250311,143300,2141461900,21800,21800,21800,21800,52
|
||||
20250311,143200,2140328300,21850,21800,21850,21800,162
|
||||
20250311,143100,2136793700,21850,21850,21850,21850,24
|
||||
20250311,143000,2136269300,21850,21850,21850,21800,149
|
||||
20250311,142900,2133016250,21850,21900,21950,21850,1798
|
||||
20250311,142800,2093666850,21900,21850,21900,21800,712
|
||||
20250311,142700,2078105450,21850,21800,21850,21800,55
|
||||
20250311,142600,2076905200,21800,21850,21850,21800,206
|
||||
20250311,142500,2072409750,21850,21800,21850,21800,86
|
||||
20250311,142400,2070533250,21800,21850,21850,21800,61
|
||||
20250311,142300,2069201150,21800,21800,21800,21800,52
|
||||
20250311,142200,2068067550,21800,21800,21800,21800,56
|
||||
20250311,142100,2066846750,21750,21750,21750,21750,94
|
||||
20250311,142000,2064802250,21800,21800,21800,21800,51
|
||||
20250311,141900,2063690450,21750,21750,21750,21750,52
|
||||
20250311,141800,2062559450,21850,21800,21850,21750,188
|
||||
20250311,141700,2058463600,21850,21850,21850,21850,0
|
||||
20250311,141600,2058463600,21850,21800,21850,21800,55
|
||||
20250311,141500,2057264550,21800,21800,21800,21800,1
|
||||
20250311,141400,2057242750,21750,21800,21850,21750,143
|
||||
20250311,141300,2054127900,21650,21650,21650,21650,19
|
||||
20250311,141200,2053716550,21650,21800,21850,21650,1958
|
||||
20250311,141100,2011211150,21800,21800,21800,21750,705
|
||||
20250311,141000,1995874100,21750,21750,21750,21750,0
|
||||
20250311,140900,1995874100,21750,21750,21750,21750,52
|
||||
20250311,140800,1994743100,21750,21750,21750,21750,51
|
||||
20250311,140700,1993633850,21750,21750,21750,21750,57
|
||||
20250311,140600,1992394100,21750,21800,21900,21750,1003
|
||||
20250311,140500,1970530900,21850,21850,21850,21850,1780
|
||||
20250311,140400,1931637900,21950,21900,21950,21850,136
|
||||
20250311,140300,1928662050,21900,21900,21900,21900,29
|
||||
20250311,140200,1928026950,21900,21900,21900,21850,108
|
||||
20250311,140100,1925664350,21850,21850,21850,21850,0
|
||||
20250311,140000,1925664350,21850,21850,21850,21850,72
|
||||
20250311,135900,1924091150,21850,21850,21850,21850,52
|
||||
20250311,135800,1922954950,21850,21850,21850,21850,0
|
||||
20250311,135700,1922954950,21850,21850,21850,21850,52
|
||||
20250311,135600,1921818750,21900,21850,21900,21850,2
|
||||
20250311,135500,1921775000,21850,21850,21850,21850,52
|
||||
20250311,135400,1920638800,21850,21850,21850,21850,12
|
||||
20250311,135300,1920376600,21850,21850,21850,21850,237
|
||||
20250311,135200,1915198150,21850,21850,21850,21850,52
|
||||
20250311,135100,1914061950,21850,21950,21950,21800,1198
|
||||
20250311,135000,1887845450,21900,21900,21900,21900,52
|
||||
20250311,134900,1886706650,21950,21950,21950,21950,84
|
||||
20250311,134800,1884862850,21900,21950,21950,21900,78
|
||||
20250311,134700,1883153350,21950,21900,21950,21900,82
|
||||
20250311,134600,1881356050,21900,21900,21900,21900,0
|
||||
20250311,134500,1881356050,21900,21900,21900,21900,52
|
||||
20250311,134400,1880217250,21900,21900,21900,21900,0
|
||||
20250311,134300,1880217250,21900,21900,21900,21900,52
|
||||
20250311,134200,1879078450,21950,22000,22000,21950,549
|
||||
20250311,134100,1867026400,21900,21950,22000,21900,180
|
||||
20250311,134000,1863076700,21950,21900,22000,21900,193
|
||||
20250311,133900,1858840900,22000,22000,22000,22000,27
|
||||
20250311,133800,1858246900,22000,22000,22000,21900,86
|
||||
20250311,133700,1856360100,22000,22000,22000,22000,24
|
||||
20250311,133600,1855832100,21900,21900,21900,21900,52
|
||||
20250311,133500,1854693300,22000,22000,22000,22000,1
|
||||
20250311,133400,1854671300,21900,21950,22000,21900,140
|
||||
20250311,133300,1851600850,22000,21900,22000,21900,52
|
||||
20250311,133200,1850461950,22000,21950,22000,21950,165
|
||||
20250311,133100,1846837550,22000,22000,22000,21900,79
|
||||
20250311,133000,1845104750,22000,21950,22000,21950,3
|
||||
20250311,132900,1845038850,21950,21900,21950,21900,118
|
||||
20250311,132800,1842452950,21900,21850,21900,21850,828
|
||||
20250311,132700,1824320200,21850,21900,21900,21850,102
|
||||
20250311,132600,1822089000,21850,21850,21850,21850,97
|
||||
20250311,132500,1819969550,21900,21900,21900,21900,414
|
||||
20250311,132400,1810902950,21900,21950,21950,21900,80
|
||||
20250311,132300,1809149700,21950,21950,21950,21950,65
|
||||
20250311,132200,1807722950,21900,21950,21950,21900,78
|
||||
20250311,132100,1806013450,21950,21900,21950,21900,87
|
||||
20250311,132000,1804106400,21900,21900,21900,21900,0
|
||||
20250311,131900,1804106400,21900,21900,21900,21900,52
|
||||
20250311,131800,1802967600,21900,21900,21900,21900,0
|
||||
20250311,131700,1802967600,21900,21950,21950,21900,90
|
||||
20250311,131600,1800994700,21950,21950,21950,21950,52
|
||||
20250311,131500,1799853300,21900,21950,21950,21900,77
|
||||
20250311,131400,1798165750,21900,21900,21950,21900,60
|
||||
20250311,131300,1796851700,21900,21900,21900,21900,0
|
||||
20250311,131200,1796851700,21900,21900,21900,21900,71
|
||||
20250311,131100,1795296800,21900,21950,21950,21900,41
|
||||
20250311,131000,1794397050,21900,21950,21950,21900,68
|
||||
20250311,130900,1792907600,21950,21900,21950,21900,44
|
||||
20250311,130800,1791942050,21900,21900,21950,21900,93
|
||||
20250311,130700,1789903750,21850,21950,21950,21850,66
|
||||
20250311,130600,1788460650,21950,21850,21950,21850,35
|
||||
20250311,130500,1787693000,21850,21850,21950,21850,87
|
||||
20250311,130400,1785788850,21850,21850,21850,21850,5
|
||||
20250311,130300,1785679600,21850,21850,21850,21850,83
|
||||
20250311,130200,1783866050,21900,21900,21950,21900,362
|
||||
20250311,130100,1775937050,21900,21950,21950,21900,190
|
||||
20250311,130000,1771773750,21950,21900,21950,21900,78
|
||||
20250311,125900,1770064250,21950,21950,21950,21950,30
|
||||
20250311,125800,1769405750,21950,21950,21950,21900,106
|
||||
20250311,125700,1767081650,21950,21950,21950,21950,38
|
||||
20250311,125600,1766247550,21900,21900,21900,21900,238
|
||||
20250311,125500,1761035350,21900,21850,21900,21850,58
|
||||
20250311,125400,1759767750,21900,21900,21900,21900,13
|
||||
20250311,125300,1759483050,21850,21850,21850,21850,52
|
||||
20250311,125200,1758346850,21900,21850,21900,21850,41
|
||||
20250311,125100,1757450950,21850,21900,21900,21850,112
|
||||
20250311,125000,1755000750,21900,21900,21900,21900,6
|
||||
20250311,124900,1754869350,21850,21900,21900,21850,53
|
||||
20250311,124800,1753711250,21900,21900,21900,21900,227
|
||||
20250311,124700,1748739950,21900,21900,21900,21900,0
|
||||
20250311,124600,1748739950,21900,21900,21900,21900,102
|
||||
20250311,124500,1746506150,21900,21900,21900,21900,0
|
||||
20250311,124400,1746506150,21900,21900,21900,21900,56
|
||||
20250311,124300,1745279750,21850,21850,21850,21850,2
|
||||
20250311,124200,1745236050,21900,21900,21900,21900,48
|
||||
20250311,124100,1744184850,21950,21900,21950,21900,233
|
||||
20250311,124000,1739079000,21900,21950,21950,21900,440
|
||||
20250311,123900,1729421500,21950,21950,21950,21950,52
|
||||
20250311,123800,1728280100,22000,22000,22000,22000,0
|
||||
20250311,123700,1728280100,22000,21950,22000,21950,193
|
||||
20250311,123600,1724043600,21950,21950,21950,21950,52
|
||||
20250311,123500,1722902200,22000,22000,22000,22000,1
|
||||
20250311,123400,1722880200,22000,21950,22000,21950,54
|
||||
20250311,123300,1721694800,22000,22000,22000,22000,50
|
||||
20250311,123200,1720594800,21950,22000,22000,21950,499
|
||||
20250311,123100,1709619400,21950,21950,21950,21950,0
|
||||
20250311,123000,1709619400,21950,21950,22000,21950,321
|
||||
20250311,122900,1702571200,21950,22000,22000,21950,269
|
||||
20250311,122800,1696655700,22000,22050,22050,22000,51
|
||||
20250311,122700,1695533650,22000,22000,22000,22000,54
|
||||
20250311,122600,1694345650,22000,22000,22000,22000,529
|
||||
20250311,122500,1682707650,22000,22000,22000,22000,52
|
||||
20250311,122400,1681563650,22000,22000,22000,22000,0
|
||||
20250311,122300,1681563650,22000,22100,22100,22000,95
|
||||
20250311,122200,1679469250,22000,22100,22100,22000,81
|
||||
20250311,122100,1677684550,22100,22050,22100,22050,205
|
||||
20250311,122000,1673164200,22050,22000,22050,22000,152
|
||||
20250311,121900,1669818850,22050,22050,22050,22050,36
|
||||
20250311,121800,1669025050,22000,22100,22100,22000,78
|
||||
20250311,121700,1667306550,22000,22000,22000,22000,52
|
||||
20250311,121600,1666162550,22000,22050,22100,22000,64
|
||||
20250311,121500,1664750450,22000,22000,22100,22000,191
|
||||
20250311,121400,1660540500,22100,22050,22100,22050,80
|
||||
20250311,121300,1658774000,22100,22050,22100,22000,157
|
||||
20250311,121200,1655314550,22050,22050,22050,22050,173
|
||||
20250311,121100,1651499900,22000,22050,22050,22000,82
|
||||
20250311,121000,1649694350,22050,22000,22050,22000,127
|
||||
20250311,120900,1646896600,22050,22050,22050,22050,96
|
||||
20250311,120800,1644779800,22000,22000,22000,22000,52
|
||||
20250311,120700,1643635800,22050,22050,22050,22050,28
|
||||
20250311,120600,1643018400,22000,22050,22050,22000,80
|
||||
20250311,120500,1641257000,22050,22050,22050,22000,191
|
||||
20250311,120400,1637047950,22000,22050,22050,22000,92
|
||||
20250311,120300,1635022700,22000,21950,22000,21950,824
|
||||
20250311,120200,1616897300,22000,22000,22000,22000,146
|
||||
20250311,120100,1613685300,22000,21950,22000,21950,134
|
||||
20250311,120000,1610739900,22000,21950,22000,21950,112
|
||||
20250311,115900,1608280150,21950,21950,21950,21900,170
|
||||
20250311,115800,1604551250,21950,21950,21950,21950,88
|
||||
20250311,115700,1602619650,21900,21950,21950,21900,92
|
||||
20250311,115600,1600602850,21900,21900,21900,21900,52
|
||||
20250311,115500,1599464050,21900,21900,21900,21900,0
|
||||
20250311,115400,1599464050,21900,21900,21900,21900,52
|
||||
20250311,115300,1598325250,21900,21900,21900,21900,0
|
||||
20250311,115200,1598325250,21900,21900,21900,21900,52
|
||||
20250311,115100,1597186450,21950,21900,21950,21900,90
|
||||
20250311,115000,1595213550,21900,21900,21900,21900,0
|
||||
20250311,114900,1595213550,21900,21900,21900,21900,52
|
||||
20250311,114800,1594074750,21900,21900,21900,21900,14
|
||||
20250311,114700,1593768150,21900,21900,21900,21900,52
|
||||
20250311,114600,1592629350,21900,21900,21900,21900,0
|
||||
20250311,114500,1592629350,21900,21900,21950,21900,621
|
||||
20250311,114400,1579026950,21900,21900,21900,21900,65
|
||||
20250311,114300,1577603450,21950,21950,21950,21950,37
|
||||
20250311,114200,1576791300,21900,21900,21900,21900,52
|
||||
20250311,114100,1575652500,21900,21900,21900,21900,0
|
||||
20250311,114000,1575652500,21900,21900,21900,21900,52
|
||||
20250311,113900,1574513700,21900,22000,22000,21900,41
|
||||
20250311,113800,1573615700,21900,21900,21900,21900,52
|
||||
20250311,113700,1572476900,21900,21900,21900,21900,52
|
||||
20250311,113600,1571338100,22050,22000,22050,21900,172
|
||||
20250311,113500,1567549400,21900,21900,21900,21900,52
|
||||
20250311,113400,1566410600,22000,21900,22000,21900,15
|
||||
20250311,113300,1566081400,21850,21900,21950,21850,194
|
||||
20250311,113200,1561834000,21900,21900,21900,21900,253
|
||||
20250311,113100,1556293300,21900,21900,21900,21900,0
|
||||
20250311,113000,1556293300,21900,21900,22000,21900,65
|
||||
20250311,112900,1554869700,21900,21900,21900,21900,0
|
||||
20250311,112800,1554869700,21900,21900,21900,21900,52
|
||||
20250311,112700,1553730900,22000,22000,22000,22000,0
|
||||
20250311,112600,1553730900,22000,21950,22000,21900,3651
|
||||
20250311,112500,1473535050,21950,21900,22000,21900,3820
|
||||
20250311,112400,1389504800,21950,21900,21950,21900,1357
|
||||
20250311,112300,1359772250,21900,21850,21900,21850,194
|
||||
20250311,112200,1355526750,21900,21900,21900,21900,7
|
||||
20250311,112100,1355373450,21800,21850,21900,21800,513
|
||||
20250311,112000,1344165700,21800,21800,21800,21800,2
|
||||
20250311,111900,1344122100,21800,21800,21800,21800,68
|
||||
20250311,111800,1342639700,21800,21800,21800,21800,52
|
||||
20250311,111700,1341506100,21800,21850,21850,21800,108
|
||||
20250311,111600,1339150350,21850,21850,21850,21800,84
|
||||
20250311,111500,1337317550,21850,21800,21850,21800,90
|
||||
20250311,111400,1335353050,21750,21750,21750,21750,51
|
||||
20250311,111300,1334243800,21800,21800,21800,21800,1
|
||||
20250311,111200,1334222000,21750,21750,21750,21750,52
|
||||
20250311,111100,1333091000,21800,21750,21800,21750,69
|
||||
20250311,111000,1331589400,21800,21800,21800,21800,18
|
||||
20250311,110900,1331197000,21750,21800,21800,21750,119
|
||||
20250311,110800,1328605400,21800,21800,21850,21800,3761
|
||||
20250311,110700,1246555650,21700,21650,21750,21650,5486
|
||||
20250311,110600,1127620850,21600,21600,21650,21600,213
|
||||
20250311,110500,1123015600,21600,21600,21600,21600,20
|
||||
20250311,110400,1122583600,21600,21600,21600,21600,52
|
||||
20250311,110300,1121460400,21600,21600,21600,21600,20
|
||||
20250311,110200,1121028400,21600,21600,21600,21600,141
|
||||
20250311,110100,1117982800,21600,21600,21600,21600,200
|
||||
20250311,110000,1113662800,21600,21650,21650,21600,53
|
||||
20250311,105900,1112517950,21650,21600,21650,21600,53
|
||||
20250311,105800,1111373100,21650,21650,21650,21650,1065
|
||||
20250311,105700,1088315850,21650,21700,21700,21650,122
|
||||
20250311,105600,1085671050,21650,21650,21650,21650,0
|
||||
20250311,105500,1085671050,21650,21700,21700,21650,54
|
||||
20250311,105400,1084501850,21650,21650,21650,21650,311
|
||||
20250311,105300,1077768700,21600,21600,21650,21600,176
|
||||
20250311,105200,1073966300,21600,21600,21600,21600,52
|
||||
20250311,105100,1072843100,21650,21650,21650,21650,18
|
||||
20250311,105000,1072453400,21600,21600,21650,21600,1453
|
||||
20250311,104900,1041051500,21600,21600,21600,21600,17
|
||||
20250311,104800,1040684300,21550,21600,21600,21550,152
|
||||
20250311,104700,1037403700,21600,21550,21600,21550,74
|
||||
20250311,104600,1035808150,21600,21600,21600,21600,0
|
||||
20250311,104500,1035808150,21600,21600,21600,21550,673
|
||||
20250311,104400,1021302700,21600,21550,21600,21550,44
|
||||
20250311,104300,1020352800,21550,21550,21550,21550,234
|
||||
20250311,104200,1015310100,21550,21550,21550,21550,1123
|
||||
20250311,104100,991109450,21500,21500,21500,21500,535
|
||||
20250311,104000,979606950,21500,21500,21550,21450,1015
|
||||
20250311,103900,957787050,21450,21450,21450,21450,0
|
||||
20250311,103800,957787050,21450,21500,21500,21450,61
|
||||
20250311,103700,956478150,21450,21450,21450,21450,7
|
||||
20250311,103600,956328000,21450,21450,21450,21450,45
|
||||
20250311,103500,955362750,21450,21450,21450,21450,1010
|
||||
20250311,103400,933698250,21450,21500,21500,21450,72
|
||||
20250311,103300,932152850,21500,21500,21500,21450,65
|
||||
20250311,103200,930758325,21500,21500,21500,21500,2
|
||||
20250311,103100,930715325,21450,21500,21500,21450,152
|
||||
20250311,103000,927448675,21450,21450,21450,21450,445
|
||||
20250311,102900,917903425,21400,21425,21450,21400,54
|
||||
20250311,102800,916747750,21400,21400,21425,21400,41
|
||||
20250311,102700,915870100,21350,21400,21400,21350,332
|
||||
20250311,102600,908765400,21400,21400,21400,21350,58
|
||||
20250311,102500,907525575,21400,21375,21400,21375,51
|
||||
20250311,102400,906434200,21400,21400,21400,21400,366
|
||||
20250311,102300,898601800,21400,21450,21450,21400,281
|
||||
20250311,102200,892583150,21400,21350,21400,21350,282
|
||||
20250311,102100,886550850,21400,21350,21400,21350,77
|
||||
20250311,102000,884905650,21400,21400,21425,21400,150
|
||||
20250311,101900,881693150,21400,21400,21450,21350,721
|
||||
20250311,101800,866273550,21400,21450,21450,21400,704
|
||||
20250311,101700,851207725,21450,21450,21450,21400,86
|
||||
20250311,101600,849365625,21450,21450,21450,21400,3522
|
||||
20250311,101500,773993475,21450,21450,21475,21400,4255
|
||||
20250311,101400,682726300,21450,21500,21500,21450,181
|
||||
20250311,101300,678838500,21500,21500,21500,21500,38
|
||||
20250311,101200,678021500,21500,21500,21550,21500,3497
|
||||
20250311,101100,602835900,21550,21550,21550,21550,1
|
||||
20250311,101000,602814350,21500,21550,21550,21500,62
|
||||
20250311,100900,601480850,21550,21550,21550,21550,2
|
||||
20250311,100800,601437750,21550,21550,21550,21500,60
|
||||
20250311,100700,600147450,21500,21550,21550,21500,276
|
||||
20250311,100600,594202400,21550,21500,21550,21500,13
|
||||
20250311,100500,593922850,21550,21550,21550,21550,813
|
||||
20250311,100400,576402700,21550,21550,21550,21550,0
|
||||
20250311,100300,576402700,21550,21600,21600,21550,84
|
||||
20250311,100200,574590900,21550,21550,21550,21550,52
|
||||
20250311,100100,573470300,21600,21550,21600,21500,1464
|
||||
20250311,100000,541923000,21500,21500,21500,21500,81
|
||||
20250311,095900,540181500,21500,21500,21500,21500,1
|
||||
20250311,095800,540160000,21500,21550,21600,21500,205
|
||||
20250311,095700,535752300,21500,21500,21500,21500,0
|
||||
20250311,095600,535752300,21500,21500,21500,21500,107
|
||||
20250311,095500,533451800,21500,21500,21500,21500,152
|
||||
20250311,095400,530183800,21600,21550,21600,21500,6057
|
||||
20250311,095300,399823150,21550,21550,21550,21550,52
|
||||
20250311,095200,398702550,21550,21550,21600,21550,96
|
||||
20250311,095100,396633250,21550,21600,21600,21550,78
|
||||
20250311,095000,394952100,21600,21600,21600,21600,1305
|
||||
20250311,094900,366764100,21600,21650,21650,21600,418
|
||||
20250311,094800,357717000,21650,21650,21650,21600,244
|
||||
20250311,094700,352437000,21650,21600,21650,21600,59
|
||||
20250311,094600,351161050,21650,21600,21650,21600,93
|
||||
20250311,094500,349150200,21650,21650,21650,21650,363
|
||||
20250311,094400,341291250,21650,21650,21650,21600,142
|
||||
20250311,094300,338220800,21650,21650,21650,21650,8
|
||||
20250311,094200,338047600,21650,21650,21650,21600,105
|
||||
20250311,094100,335776950,21650,21600,21650,21600,502
|
||||
20250311,094000,324931250,21600,21600,21600,21600,51
|
||||
20250311,093900,323829650,21600,21650,21650,21600,102
|
||||
20250311,093800,321623950,21600,21600,21600,21600,0
|
||||
20250311,093700,321623950,21600,21650,21650,21600,57
|
||||
20250311,093600,320392500,21650,21600,21650,21600,53
|
||||
20250311,093500,319247650,21650,21650,21650,21650,19
|
||||
20250311,093400,318836300,21650,21650,21700,21650,147
|
||||
20250311,093300,315653700,21650,21650,21650,21650,0
|
||||
20250311,093200,315653700,21650,21675,21675,21650,100
|
||||
20250311,093100,313488650,21700,21700,21700,21700,12
|
||||
20250311,093000,313228250,21700,21700,21750,21700,818
|
||||
20250311,092900,295477500,21650,21750,21750,21650,52
|
||||
20250311,092800,294351500,21750,21700,21750,21700,1002
|
||||
20250311,092700,272574900,21650,21650,21650,21650,150
|
||||
20250311,092600,269327400,21650,21650,21650,21650,0
|
||||
20250311,092500,269327400,21650,21700,21700,21650,207
|
||||
20250311,092400,264845500,21700,21650,21700,21650,250
|
||||
20250311,092300,259432900,21650,21650,21650,21650,16
|
||||
20250311,092200,259086500,21650,21650,21650,21650,0
|
||||
20250311,092100,259086500,21650,21650,21650,21650,78
|
||||
20250311,092000,257397800,21650,21700,21700,21650,251
|
||||
20250311,091900,251963550,21700,21700,21700,21700,1
|
||||
20250311,091800,251941850,21700,21650,21700,21650,1017
|
||||
20250311,091700,229922500,21650,21650,21650,21650,2
|
||||
20250311,091600,229879200,21600,21600,21600,21600,2
|
||||
20250311,091500,229836000,21600,21600,21600,21600,200
|
||||
20250311,091400,225516000,21600,21600,21600,21600,40
|
||||
20250311,091300,224652000,21600,21550,21600,21550,1600
|
||||
20250311,091200,190117000,21550,21500,21550,21500,1265
|
||||
20250311,091100,162856400,21550,21550,21550,21550,540
|
||||
20250311,091000,151219400,21550,21550,21550,21500,292
|
||||
20250311,090900,144931850,21500,21550,21550,21500,112
|
||||
20250311,090800,142518700,21550,21500,21550,21500,302
|
||||
20250311,090700,136020500,21500,21550,21550,21500,159
|
||||
20250311,090600,132601750,21500,21550,21550,21500,1441
|
||||
20250311,090500,101614250,21550,21550,21550,21550,498
|
||||
20250311,090400,90882350,21600,21550,21600,21500,369
|
||||
20250311,090300,82936050,21500,21650,21650,21500,55
|
||||
20250311,090200,81746000,21500,21650,21650,21450,1248
|
||||
20250311,090100,54920150,21500,21700,21700,21500,1555
|
||||
20250311,090000,21354300,21750,21550,21800,21550,989
|
||||
|
Reference in New Issue
Block a user