Update 2025-03-21 3597 candle_min
This commit is contained in:
676
101930/min/candle-20250321.csv
Normal file
676
101930/min/candle-20250321.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250321,201400,412707350,33000,33000,33000,33000,55
|
||||
20250321,201300,412707350,33000,33000,33000,33000,0
|
||||
20250321,201200,412707350,33000,33000,33000,33000,0
|
||||
20250321,201100,412707350,33000,33000,33000,33000,0
|
||||
20250321,201000,412707350,33000,33000,33000,33000,0
|
||||
20250321,200900,412707350,33000,33000,33000,33000,0
|
||||
20250321,200800,412707350,33000,33000,33000,33000,0
|
||||
20250321,200700,412707350,33000,33000,33000,33000,0
|
||||
20250321,200600,412707350,33000,33000,33000,33000,0
|
||||
20250321,200500,412707350,33000,33000,33000,33000,0
|
||||
20250321,200400,412707350,33000,33000,33000,33000,0
|
||||
20250321,200300,412707350,33000,33000,33000,33000,0
|
||||
20250321,200200,412707350,33000,33000,33000,33000,0
|
||||
20250321,200100,412707350,33000,33000,33000,33000,0
|
||||
20250321,200000,412707350,33000,33000,33000,33000,0
|
||||
20250321,195900,412707350,33000,33000,33000,33000,0
|
||||
20250321,195800,412707350,33000,33000,33000,33000,0
|
||||
20250321,195700,412707350,33000,33000,33000,33000,0
|
||||
20250321,195600,412707350,33000,33000,33000,33000,0
|
||||
20250321,195500,412707350,33000,33000,33000,33000,0
|
||||
20250321,195400,412707350,33000,33000,33000,33000,0
|
||||
20250321,195300,412707350,33000,33000,33000,33000,0
|
||||
20250321,195200,412707350,33000,33000,33000,33000,0
|
||||
20250321,195100,412707350,33000,33000,33000,33000,0
|
||||
20250321,195000,412707350,33000,33000,33000,33000,0
|
||||
20250321,194900,412707350,33000,33000,33000,33000,0
|
||||
20250321,194800,412707350,33000,33000,33000,33000,0
|
||||
20250321,194700,412707350,33000,33000,33000,33000,0
|
||||
20250321,194600,412707350,33000,33000,33000,33000,0
|
||||
20250321,194500,412707350,33000,33000,33000,33000,0
|
||||
20250321,194400,412707350,33000,33000,33000,33000,55
|
||||
20250321,194300,412707350,33000,33000,33000,33000,0
|
||||
20250321,194200,412707350,33000,33000,33000,33000,0
|
||||
20250321,194100,412707350,33000,33000,33000,33000,0
|
||||
20250321,194000,412707350,33000,33000,33000,33000,0
|
||||
20250321,193900,412707350,33000,33000,33000,33000,0
|
||||
20250321,193800,412707350,33000,33000,33000,33000,0
|
||||
20250321,193700,412707350,33000,33000,33000,33000,0
|
||||
20250321,193600,412707350,33000,33000,33000,33000,0
|
||||
20250321,193500,412707350,33000,33000,33000,33000,0
|
||||
20250321,193400,412707350,33000,33000,33000,33000,0
|
||||
20250321,193300,412707350,33000,33000,33000,33000,0
|
||||
20250321,193200,412707350,33000,33000,33000,33000,0
|
||||
20250321,193100,412707350,33000,33000,33000,33000,0
|
||||
20250321,193000,412707350,33000,33000,33000,33000,0
|
||||
20250321,192900,412707350,33000,33000,33000,33000,0
|
||||
20250321,192800,412707350,33000,33000,33000,33000,0
|
||||
20250321,192700,412707350,33000,33000,33000,33000,0
|
||||
20250321,192600,412707350,33000,33000,33000,33000,0
|
||||
20250321,192500,412707350,33000,33000,33000,33000,0
|
||||
20250321,192400,412707350,33000,33000,33000,33000,0
|
||||
20250321,192300,412707350,33000,33000,33000,33000,0
|
||||
20250321,192200,412707350,33000,33000,33000,33000,0
|
||||
20250321,192100,412707350,33000,33000,33000,33000,0
|
||||
20250321,192000,412707350,33000,33000,33000,33000,0
|
||||
20250321,191900,412707350,33000,33000,33000,33000,0
|
||||
20250321,191800,412707350,33000,33000,33000,33000,0
|
||||
20250321,191700,412707350,33000,33000,33000,33000,0
|
||||
20250321,191600,412707350,33000,33000,33000,33000,0
|
||||
20250321,191500,412707350,33000,33000,33000,33000,0
|
||||
20250321,191400,412707350,33000,33000,33000,33000,55
|
||||
20250321,191300,412707350,33000,33000,33000,33000,0
|
||||
20250321,191200,412707350,33000,33000,33000,33000,0
|
||||
20250321,191100,412707350,33000,33000,33000,33000,0
|
||||
20250321,191000,412707350,33000,33000,33000,33000,0
|
||||
20250321,190900,412707350,33000,33000,33000,33000,0
|
||||
20250321,190800,412707350,33000,33000,33000,33000,0
|
||||
20250321,190700,412707350,33000,33000,33000,33000,0
|
||||
20250321,190600,412707350,33000,33000,33000,33000,0
|
||||
20250321,190500,412707350,33000,33000,33000,33000,0
|
||||
20250321,190400,412707350,33000,33000,33000,33000,0
|
||||
20250321,190300,412707350,33000,33000,33000,33000,0
|
||||
20250321,190200,412707350,33000,33000,33000,33000,0
|
||||
20250321,190100,412707350,33000,33000,33000,33000,0
|
||||
20250321,190000,412707350,33000,33000,33000,33000,0
|
||||
20250321,185900,412707350,33000,33000,33000,33000,0
|
||||
20250321,185800,412707350,33000,33000,33000,33000,0
|
||||
20250321,185700,412707350,33000,33000,33000,33000,0
|
||||
20250321,185600,412707350,33000,33000,33000,33000,0
|
||||
20250321,185500,412707350,33000,33000,33000,33000,0
|
||||
20250321,185400,412707350,33000,33000,33000,33000,0
|
||||
20250321,185300,412707350,33000,33000,33000,33000,0
|
||||
20250321,185200,412707350,33000,33000,33000,33000,0
|
||||
20250321,185100,412707350,33000,33000,33000,33000,0
|
||||
20250321,185000,412707350,33000,33000,33000,33000,0
|
||||
20250321,184900,412707350,33000,33000,33000,33000,0
|
||||
20250321,184800,412707350,33000,33000,33000,33000,0
|
||||
20250321,184700,412707350,33000,33000,33000,33000,0
|
||||
20250321,184600,412707350,33000,33000,33000,33000,0
|
||||
20250321,184500,412707350,33000,33000,33000,33000,0
|
||||
20250321,184400,412707350,33000,33000,33000,33000,55
|
||||
20250321,184300,412707350,33000,33000,33000,33000,0
|
||||
20250321,184200,412707350,33000,33000,33000,33000,0
|
||||
20250321,184100,412707350,33000,33000,33000,33000,0
|
||||
20250321,184000,412707350,33000,33000,33000,33000,0
|
||||
20250321,183900,412707350,33000,33000,33000,33000,0
|
||||
20250321,183800,412707350,33000,33000,33000,33000,0
|
||||
20250321,183700,412707350,33000,33000,33000,33000,0
|
||||
20250321,183600,412707350,33000,33000,33000,33000,0
|
||||
20250321,183500,412707350,33000,33000,33000,33000,0
|
||||
20250321,183400,412707350,33000,33000,33000,33000,0
|
||||
20250321,183300,412707350,33000,33000,33000,33000,0
|
||||
20250321,183200,412707350,33000,33000,33000,33000,0
|
||||
20250321,183100,412707350,33000,33000,33000,33000,0
|
||||
20250321,183000,412707350,33000,33000,33000,33000,0
|
||||
20250321,182900,412707350,33000,33000,33000,33000,0
|
||||
20250321,182800,412707350,33000,33000,33000,33000,0
|
||||
20250321,182700,412707350,33000,33000,33000,33000,0
|
||||
20250321,182600,412707350,33000,33000,33000,33000,0
|
||||
20250321,182500,412707350,33000,33000,33000,33000,0
|
||||
20250321,182400,412707350,33000,33000,33000,33000,0
|
||||
20250321,182300,412707350,33000,33000,33000,33000,0
|
||||
20250321,182200,412707350,33000,33000,33000,33000,0
|
||||
20250321,182100,412707350,33000,33000,33000,33000,0
|
||||
20250321,182000,412707350,33000,33000,33000,33000,0
|
||||
20250321,181900,412707350,33000,33000,33000,33000,0
|
||||
20250321,181800,412707350,33000,33000,33000,33000,0
|
||||
20250321,181700,412707350,33000,33000,33000,33000,0
|
||||
20250321,181600,412707350,33000,33000,33000,33000,0
|
||||
20250321,181500,412707350,33000,33000,33000,33000,0
|
||||
20250321,181400,412707350,33000,33000,33000,33000,55
|
||||
20250321,181300,412707350,33000,33000,33000,33000,0
|
||||
20250321,181200,412707350,33000,33000,33000,33000,0
|
||||
20250321,181100,412707350,33000,33000,33000,33000,0
|
||||
20250321,181000,412707350,33000,33000,33000,33000,0
|
||||
20250321,180900,412707350,33000,33000,33000,33000,0
|
||||
20250321,180800,412707350,33000,33000,33000,33000,0
|
||||
20250321,180700,412707350,33000,33000,33000,33000,0
|
||||
20250321,180600,412707350,33000,33000,33000,33000,0
|
||||
20250321,180500,412707350,33000,33000,33000,33000,0
|
||||
20250321,180400,412707350,33000,33000,33000,33000,0
|
||||
20250321,180300,412707350,33000,33000,33000,33000,0
|
||||
20250321,180200,412707350,33000,33000,33000,33000,0
|
||||
20250321,180100,412707350,33000,33000,33000,33000,0
|
||||
20250321,180000,412707350,33000,33000,33000,33000,0
|
||||
20250321,175900,412707350,33000,33000,33000,33000,0
|
||||
20250321,175800,412707350,33000,33000,33000,33000,0
|
||||
20250321,175700,412707350,33000,33000,33000,33000,0
|
||||
20250321,175600,412707350,33000,33000,33000,33000,0
|
||||
20250321,175500,412707350,33000,33000,33000,33000,0
|
||||
20250321,175400,412707350,33000,33000,33000,33000,0
|
||||
20250321,175300,412707350,33000,33000,33000,33000,0
|
||||
20250321,175200,412707350,33000,33000,33000,33000,0
|
||||
20250321,175100,412707350,33000,33000,33000,33000,0
|
||||
20250321,175000,412707350,33000,33000,33000,33000,0
|
||||
20250321,174900,412707350,33000,33000,33000,33000,0
|
||||
20250321,174800,412707350,33000,33000,33000,33000,0
|
||||
20250321,174700,412707350,33000,33000,33000,33000,0
|
||||
20250321,174600,412707350,33000,33000,33000,33000,0
|
||||
20250321,174500,412707350,33000,33000,33000,33000,0
|
||||
20250321,174400,412707350,33000,33000,33000,33000,55
|
||||
20250321,174300,412707350,33000,33000,33000,33000,0
|
||||
20250321,174200,412707350,33000,33000,33000,33000,0
|
||||
20250321,174100,412707350,33000,33000,33000,33000,0
|
||||
20250321,174000,412707350,33000,33000,33000,33000,0
|
||||
20250321,173900,412707350,33000,33000,33000,33000,0
|
||||
20250321,173800,412707350,33000,33000,33000,33000,0
|
||||
20250321,173700,412707350,33000,33000,33000,33000,0
|
||||
20250321,173600,412707350,33000,33000,33000,33000,0
|
||||
20250321,173500,412707350,33000,33000,33000,33000,0
|
||||
20250321,173400,412707350,33000,33000,33000,33000,0
|
||||
20250321,173300,412707350,33000,33000,33000,33000,0
|
||||
20250321,173200,412707350,33000,33000,33000,33000,0
|
||||
20250321,173100,412707350,33000,33000,33000,33000,0
|
||||
20250321,173000,412707350,33000,33000,33000,33000,0
|
||||
20250321,172900,412707350,33000,33000,33000,33000,0
|
||||
20250321,172800,412707350,33000,33000,33000,33000,0
|
||||
20250321,172700,412707350,33000,33000,33000,33000,0
|
||||
20250321,172600,412707350,33000,33000,33000,33000,0
|
||||
20250321,172500,412707350,33000,33000,33000,33000,0
|
||||
20250321,172400,412707350,33000,33000,33000,33000,0
|
||||
20250321,172300,412707350,33000,33000,33000,33000,0
|
||||
20250321,172200,412707350,33000,33000,33000,33000,0
|
||||
20250321,172100,412707350,33000,33000,33000,33000,0
|
||||
20250321,172000,412707350,33000,33000,33000,33000,0
|
||||
20250321,171900,412707350,33000,33000,33000,33000,0
|
||||
20250321,171800,412707350,33000,33000,33000,33000,0
|
||||
20250321,171700,412707350,33000,33000,33000,33000,0
|
||||
20250321,171600,412707350,33000,33000,33000,33000,0
|
||||
20250321,171500,412707350,33000,33000,33000,33000,0
|
||||
20250321,171400,412707350,33000,33000,33000,33000,55
|
||||
20250321,171300,412707350,33000,33000,33000,33000,0
|
||||
20250321,171200,412707350,33000,33000,33000,33000,0
|
||||
20250321,171100,412707350,33000,33000,33000,33000,0
|
||||
20250321,171000,412707350,33000,33000,33000,33000,0
|
||||
20250321,170900,412707350,33000,33000,33000,33000,0
|
||||
20250321,170800,412707350,33000,33000,33000,33000,0
|
||||
20250321,170700,412707350,33000,33000,33000,33000,0
|
||||
20250321,170600,412707350,33000,33000,33000,33000,0
|
||||
20250321,170500,412707350,33000,33000,33000,33000,0
|
||||
20250321,170400,412707350,33000,33000,33000,33000,0
|
||||
20250321,170300,412707350,33000,33000,33000,33000,0
|
||||
20250321,170200,412707350,33000,33000,33000,33000,0
|
||||
20250321,170100,412707350,33000,33000,33000,33000,0
|
||||
20250321,170000,412707350,33000,33000,33000,33000,0
|
||||
20250321,165900,412707350,33000,33000,33000,33000,0
|
||||
20250321,165800,412707350,33000,33000,33000,33000,0
|
||||
20250321,165700,412707350,33000,33000,33000,33000,0
|
||||
20250321,165600,412707350,33000,33000,33000,33000,0
|
||||
20250321,165500,412707350,33000,33000,33000,33000,0
|
||||
20250321,165400,412707350,33000,33000,33000,33000,0
|
||||
20250321,165300,412707350,33000,33000,33000,33000,0
|
||||
20250321,165200,412707350,33000,33000,33000,33000,0
|
||||
20250321,165100,412707350,33000,33000,33000,33000,0
|
||||
20250321,165000,412707350,33000,33000,33000,33000,0
|
||||
20250321,164900,412707350,33000,33000,33000,33000,0
|
||||
20250321,164800,412707350,33000,33000,33000,33000,0
|
||||
20250321,164700,412707350,33000,33000,33000,33000,0
|
||||
20250321,164600,412707350,33000,33000,33000,33000,0
|
||||
20250321,164500,412707350,33000,33000,33000,33000,0
|
||||
20250321,164400,412707350,33000,33000,33000,33000,55
|
||||
20250321,164300,412707350,33000,33000,33000,33000,0
|
||||
20250321,164200,412707350,33000,33000,33000,33000,0
|
||||
20250321,164100,412707350,33000,33000,33000,33000,0
|
||||
20250321,164000,412707350,33000,33000,33000,33000,0
|
||||
20250321,163900,412707350,33000,33000,33000,33000,0
|
||||
20250321,163800,412707350,33000,33000,33000,33000,0
|
||||
20250321,163700,412707350,33000,33000,33000,33000,0
|
||||
20250321,163600,412707350,33000,33000,33000,33000,0
|
||||
20250321,163500,412707350,33000,33000,33000,33000,0
|
||||
20250321,163400,412707350,33000,33000,33000,33000,0
|
||||
20250321,163300,412707350,33000,33000,33000,33000,0
|
||||
20250321,163200,412707350,33000,33000,33000,33000,0
|
||||
20250321,163100,412707350,33000,33000,33000,33000,0
|
||||
20250321,163000,412707350,33000,33000,33000,33000,0
|
||||
20250321,162900,412707350,33000,33000,33000,33000,0
|
||||
20250321,162800,412707350,33000,33000,33000,33000,0
|
||||
20250321,162700,412707350,33000,33000,33000,33000,0
|
||||
20250321,162600,412707350,33000,33000,33000,33000,0
|
||||
20250321,162500,412707350,33000,33000,33000,33000,0
|
||||
20250321,162400,412707350,33000,33000,33000,33000,0
|
||||
20250321,162300,412707350,33000,33000,33000,33000,0
|
||||
20250321,162200,412707350,33000,33000,33000,33000,0
|
||||
20250321,162100,412707350,33000,33000,33000,33000,0
|
||||
20250321,162000,412707350,33000,33000,33000,33000,0
|
||||
20250321,161900,412707350,33000,33000,33000,33000,0
|
||||
20250321,161800,412707350,33000,33000,33000,33000,0
|
||||
20250321,161700,412707350,33000,33000,33000,33000,0
|
||||
20250321,161600,412707350,33000,33000,33000,33000,0
|
||||
20250321,161500,412707350,33000,33000,33000,33000,0
|
||||
20250321,161400,412707350,33000,33000,33000,33000,55
|
||||
20250321,161300,412707350,33000,33000,33000,33000,0
|
||||
20250321,161200,412707350,33000,33000,33000,33000,0
|
||||
20250321,161100,412707350,33000,33000,33000,33000,0
|
||||
20250321,161000,412707350,33000,33000,33000,33000,0
|
||||
20250321,160900,412707350,33000,33000,33000,33000,0
|
||||
20250321,160800,412707350,33000,33000,33000,33000,0
|
||||
20250321,160700,412707350,33000,33000,33000,33000,0
|
||||
20250321,160600,412707350,33000,33000,33000,33000,0
|
||||
20250321,160500,412707350,33000,33000,33000,33000,0
|
||||
20250321,160400,412707350,33000,33000,33000,33000,0
|
||||
20250321,160300,412707350,33000,33000,33000,33000,0
|
||||
20250321,160200,412707350,33000,33000,33000,33000,0
|
||||
20250321,160100,412707350,33000,33000,33000,33000,0
|
||||
20250321,160000,412707350,33000,33000,33000,33000,0
|
||||
20250321,155900,412707350,33000,33000,33000,33000,0
|
||||
20250321,155800,412707350,33000,33000,33000,33000,0
|
||||
20250321,155700,412707350,33000,33000,33000,33000,0
|
||||
20250321,155600,412707350,33000,33000,33000,33000,0
|
||||
20250321,155500,412707350,33000,33000,33000,33000,0
|
||||
20250321,155400,412707350,33000,33000,33000,33000,0
|
||||
20250321,155300,412707350,33000,33000,33000,33000,0
|
||||
20250321,155200,412707350,33000,33000,33000,33000,0
|
||||
20250321,155100,412707350,33000,33000,33000,33000,0
|
||||
20250321,155000,412707350,33000,33000,33000,33000,0
|
||||
20250321,154900,412707350,33000,33000,33000,33000,0
|
||||
20250321,154800,412707350,33000,33000,33000,33000,0
|
||||
20250321,154700,412707350,33000,33000,33000,33000,0
|
||||
20250321,154600,412707350,33000,33000,33000,33000,0
|
||||
20250321,154500,412707350,33000,33000,33000,33000,0
|
||||
20250321,154400,412707350,33000,33000,33000,33000,55
|
||||
20250321,154300,412707350,33000,33000,33000,33000,0
|
||||
20250321,154200,412707350,33000,33000,33000,33000,0
|
||||
20250321,154100,412707350,33000,33000,33000,33000,0
|
||||
20250321,154000,412707350,33000,33000,33000,33000,0
|
||||
20250321,153900,412707350,33000,33000,33000,33000,0
|
||||
20250321,153800,412707350,33000,33000,33000,33000,0
|
||||
20250321,153700,412707350,33000,33000,33000,33000,0
|
||||
20250321,153600,412707350,33000,33000,33000,33000,0
|
||||
20250321,153500,412707350,33000,33000,33000,33000,0
|
||||
20250321,153400,412707350,33000,33000,33000,33000,0
|
||||
20250321,153300,412707350,33000,33000,33000,33000,0
|
||||
20250321,153200,412707350,33000,33000,33000,33000,0
|
||||
20250321,153100,412707350,33000,33000,33000,33000,0
|
||||
20250321,153000,412707350,33000,33000,33000,33000,55
|
||||
20250321,152900,410892350,33000,33000,33000,33000,0
|
||||
20250321,152800,410892350,33000,33000,33000,33000,0
|
||||
20250321,152700,410892350,33000,33000,33000,33000,0
|
||||
20250321,152600,410892350,33000,33000,33000,33000,0
|
||||
20250321,152500,410892350,33000,33000,33000,33000,0
|
||||
20250321,152400,410892350,33000,33000,33000,33000,0
|
||||
20250321,152300,410892350,33000,33000,33000,33000,0
|
||||
20250321,152200,410892350,33000,33000,33000,33000,0
|
||||
20250321,152100,410892350,33000,33000,33000,33000,0
|
||||
20250321,152000,410892350,33000,33000,33000,33000,0
|
||||
20250321,151900,410892350,33000,32950,33000,32950,44
|
||||
20250321,151800,409440450,33000,33000,33000,33000,1
|
||||
20250321,151700,409407450,33000,33000,33000,33000,2
|
||||
20250321,151600,409341450,33000,33000,33000,33000,0
|
||||
20250321,151500,409341450,33000,33000,33000,33000,1
|
||||
20250321,151400,409308450,33050,33050,33050,33050,2
|
||||
20250321,151300,409242350,32800,32900,33050,32800,98
|
||||
20250321,151200,406022000,32900,32850,32900,32850,10
|
||||
20250321,151100,405693250,32850,32850,32850,32850,224
|
||||
20250321,151000,398334850,32900,32900,32900,32900,18
|
||||
20250321,150900,397742650,33050,33050,33050,33050,0
|
||||
20250321,150800,397742650,33050,33050,33050,33050,0
|
||||
20250321,150700,397742650,33050,33050,33050,33050,0
|
||||
20250321,150600,397742650,33050,33050,33050,33050,1
|
||||
20250321,150500,397709600,33050,33050,33050,33050,5
|
||||
20250321,150400,397544350,32900,32900,32900,32900,76
|
||||
20250321,150300,395043950,32900,32900,32900,32900,0
|
||||
20250321,150200,395043950,32900,32900,32900,32900,61
|
||||
20250321,150100,393037050,32900,32900,32900,32900,0
|
||||
20250321,150000,393037050,32900,32900,32900,32900,15
|
||||
20250321,145900,392543550,33050,33050,33050,33050,0
|
||||
20250321,145800,392543550,33050,33050,33050,33050,0
|
||||
20250321,145700,392543550,33050,33050,33050,33050,0
|
||||
20250321,145600,392543550,33050,33050,33050,33050,0
|
||||
20250321,145500,392543550,33050,33050,33050,33050,0
|
||||
20250321,145400,392543550,33050,33050,33050,33050,1
|
||||
20250321,145300,392510500,33050,33050,33050,33050,2
|
||||
20250321,145200,392444400,33050,33050,33050,33050,0
|
||||
20250321,145100,392444400,33050,33050,33050,33050,0
|
||||
20250321,145000,392444400,33050,33050,33050,33050,1
|
||||
20250321,144900,392411350,33050,33050,33050,33050,0
|
||||
20250321,144800,392411350,33050,33050,33050,33050,1
|
||||
20250321,144700,392378300,33050,33050,33050,33050,0
|
||||
20250321,144600,392378300,33050,33000,33050,33000,33
|
||||
20250321,144500,391289250,33000,33000,33000,33000,30
|
||||
20250321,144400,390299250,33000,33000,33000,33000,30
|
||||
20250321,144300,389309250,33050,33050,33050,33050,0
|
||||
20250321,144200,389309250,33050,33050,33050,33050,0
|
||||
20250321,144100,389309250,33050,32900,33050,32900,72
|
||||
20250321,144000,386938950,32900,32900,32900,32900,2
|
||||
20250321,143900,386873150,33050,33050,33050,33050,0
|
||||
20250321,143800,386873150,33050,33050,33050,33050,20
|
||||
20250321,143700,386212150,33050,33050,33050,33050,3
|
||||
20250321,143600,386113000,33000,33000,33000,33000,93
|
||||
20250321,143500,383044000,32950,32950,32950,32950,32
|
||||
20250321,143400,381989600,32900,32900,32900,32900,2
|
||||
20250321,143300,381923800,32850,32900,32900,32850,62
|
||||
20250321,143200,379886100,32850,32850,32850,32850,0
|
||||
20250321,143100,379886100,32850,32850,32850,32850,0
|
||||
20250321,143000,379886100,32850,32850,32850,32850,62
|
||||
20250321,142900,377849400,32850,32850,32850,32850,0
|
||||
20250321,142800,377849400,32850,32850,32850,32850,0
|
||||
20250321,142700,377849400,32850,32850,32850,32850,0
|
||||
20250321,142600,377849400,32850,32850,32850,32850,63
|
||||
20250321,142500,375779850,32850,32850,32850,32850,0
|
||||
20250321,142400,375779850,32850,32850,32850,32850,0
|
||||
20250321,142300,375779850,32850,32850,32850,32850,0
|
||||
20250321,142200,375779850,32850,32850,32850,32850,62
|
||||
20250321,142100,373743150,32850,32850,32850,32850,0
|
||||
20250321,142000,373743150,32850,32900,32900,32800,558
|
||||
20250321,141900,355403650,32900,32900,32900,32900,62
|
||||
20250321,141800,353363850,32900,32900,32900,32900,0
|
||||
20250321,141700,353363850,32900,32950,32950,32900,91
|
||||
20250321,141600,350369450,32900,32950,32950,32900,35
|
||||
20250321,141500,349217700,32950,32950,32950,32950,25
|
||||
20250321,141400,348393950,32950,32950,32950,32950,102
|
||||
20250321,141300,345033050,33000,33000,33000,33000,20
|
||||
20250321,141200,344373050,33000,33000,33000,33000,10
|
||||
20250321,141100,344043050,33000,33050,33050,33000,26
|
||||
20250321,141000,343185000,33000,33000,33000,33000,15
|
||||
20250321,140900,342690000,33000,33000,33000,33000,10
|
||||
20250321,140800,342360000,33000,33000,33000,33000,10
|
||||
20250321,140700,342030000,33000,33000,33000,33000,30
|
||||
20250321,140600,341040000,33000,33000,33000,33000,0
|
||||
20250321,140500,341040000,33000,33000,33000,33000,10
|
||||
20250321,140400,340710000,33000,33000,33000,33000,53
|
||||
20250321,140300,338961000,33000,33000,33000,33000,0
|
||||
20250321,140200,338961000,33000,33000,33000,33000,0
|
||||
20250321,140100,338961000,33000,33000,33000,33000,0
|
||||
20250321,140000,338961000,33000,33000,33000,33000,97
|
||||
20250321,135900,335760000,33000,33000,33000,33000,0
|
||||
20250321,135800,335760000,33000,33000,33000,33000,0
|
||||
20250321,135700,335760000,33000,33000,33000,33000,0
|
||||
20250321,135600,335760000,33000,33000,33000,33000,90
|
||||
20250321,135500,332790000,33000,33000,33000,33000,2
|
||||
20250321,135400,332724000,33050,33050,33050,33050,10
|
||||
20250321,135300,332393500,33050,33050,33050,33050,10
|
||||
20250321,135200,332063000,33050,33050,33050,33050,71
|
||||
20250321,135100,329716450,33050,33050,33050,33050,0
|
||||
20250321,135000,329716450,33050,33050,33050,33050,0
|
||||
20250321,134900,329716450,33050,33050,33050,33050,63
|
||||
20250321,134800,327634300,33050,33050,33050,33050,0
|
||||
20250321,134700,327634300,33050,33050,33050,33050,0
|
||||
20250321,134600,327634300,33050,33050,33050,33050,0
|
||||
20250321,134500,327634300,33050,33050,33050,33050,62
|
||||
20250321,134400,325585200,33050,33050,33050,33050,0
|
||||
20250321,134300,325585200,33050,33050,33050,33050,0
|
||||
20250321,134200,325585200,33050,33050,33050,33050,0
|
||||
20250321,134100,325585200,33050,33050,33050,33050,62
|
||||
20250321,134000,323536100,33050,33050,33050,33050,2
|
||||
20250321,133900,323470000,33050,33100,33100,33050,68
|
||||
20250321,133800,321222550,33100,33100,33100,33100,48
|
||||
20250321,133700,319633750,33100,33100,33100,33100,0
|
||||
20250321,133600,319633750,33100,33100,33100,33100,0
|
||||
20250321,133500,319633750,33100,33100,33100,33100,0
|
||||
20250321,133400,319633750,33100,33100,33100,33100,9
|
||||
20250321,133300,319335850,33150,33150,33150,33150,10
|
||||
20250321,133200,319004350,33150,33150,33150,33150,10
|
||||
20250321,133100,318672850,33150,33150,33150,33150,10
|
||||
20250321,133000,318341350,33150,33150,33150,33150,11
|
||||
20250321,132900,317976700,33150,33150,33150,33150,10
|
||||
20250321,132800,317645200,33150,33150,33150,33150,10
|
||||
20250321,132700,317313700,33150,33150,33150,33150,10
|
||||
20250321,132600,316982200,33150,33150,33150,33150,40
|
||||
20250321,132500,315656200,33150,33150,33150,33150,10
|
||||
20250321,132400,315324700,33150,33150,33150,33150,10
|
||||
20250321,132300,314993200,33150,33150,33150,33150,10
|
||||
20250321,132200,314661700,33150,33150,33150,33150,10
|
||||
20250321,132100,314330200,33150,33150,33150,33150,10
|
||||
20250321,132000,313998700,33150,33200,33200,33150,12
|
||||
20250321,131900,313600400,33200,33200,33200,33200,10
|
||||
20250321,131800,313268400,33200,33200,33200,33200,10
|
||||
20250321,131700,312936400,33200,33200,33200,33200,10
|
||||
20250321,131600,312604400,33200,33200,33200,33200,25
|
||||
20250321,131500,311774400,33250,33250,33250,33250,121
|
||||
20250321,131400,307751150,33300,33300,33300,33300,12
|
||||
20250321,131300,307351550,33300,33250,33300,33250,26
|
||||
20250321,131200,306487000,33250,33250,33250,33250,62
|
||||
20250321,131100,304425500,33250,33250,33250,33250,62
|
||||
20250321,131000,302364000,33200,33200,33200,33200,0
|
||||
20250321,130900,302364000,33200,33200,33200,33200,0
|
||||
20250321,130800,302364000,33200,33200,33200,33200,93
|
||||
20250321,130700,299276400,33200,33200,33200,33200,42
|
||||
20250321,130600,297882000,33150,33150,33150,33150,3
|
||||
20250321,130500,297782550,33150,33150,33150,33150,0
|
||||
20250321,130400,297782550,33150,33100,33175,33100,264
|
||||
20250321,130300,289039325,33100,33100,33100,33100,11
|
||||
20250321,130200,288675225,33075,33075,33075,33075,0
|
||||
20250321,130100,288675225,33075,33075,33075,33075,0
|
||||
20250321,130000,288675225,33075,33100,33100,33075,12
|
||||
20250321,125900,288278075,33100,33100,33100,33100,11
|
||||
20250321,125800,287913975,33100,33100,33100,33100,10
|
||||
20250321,125700,287582975,33100,33100,33100,33100,32
|
||||
20250321,125600,286523775,33150,33150,33150,33150,12
|
||||
20250321,125500,286125975,33150,33150,33150,33150,10
|
||||
20250321,125400,285794475,33150,33150,33150,33150,10
|
||||
20250321,125300,285462975,33150,33150,33150,33150,10
|
||||
20250321,125200,285131475,33150,33150,33150,33150,10
|
||||
20250321,125100,284799975,33150,33150,33150,33150,10
|
||||
20250321,125000,284468475,33150,33150,33150,33150,10
|
||||
20250321,124900,284136975,33150,33150,33150,33150,32
|
||||
20250321,124800,283076175,33150,33150,33150,33150,0
|
||||
20250321,124700,283076175,33150,33150,33150,33150,0
|
||||
20250321,124600,283076175,33150,33150,33150,33150,13
|
||||
20250321,124500,282645225,33200,33200,33200,33200,10
|
||||
20250321,124400,282313225,33200,33200,33200,33200,10
|
||||
20250321,124300,281981225,33200,33200,33200,33200,10
|
||||
20250321,124200,281649225,33200,33200,33200,33200,21
|
||||
20250321,124100,280952025,33200,33200,33200,33200,2
|
||||
20250321,124000,280885625,33200,33200,33200,33150,112
|
||||
20250321,123900,277167325,33200,33200,33200,33200,10
|
||||
20250321,123800,276835325,33200,33200,33200,33200,23
|
||||
20250321,123700,276071725,33200,33200,33200,33200,10
|
||||
20250321,123600,275739725,33200,33200,33200,33200,25
|
||||
20250321,123500,274909725,33200,33200,33200,33200,11
|
||||
20250321,123400,274544525,33200,33200,33200,33200,10
|
||||
20250321,123300,274212525,33200,33200,33200,33200,10
|
||||
20250321,123200,273880525,33200,33200,33200,33200,17
|
||||
20250321,123100,273316125,33200,33200,33200,33200,10
|
||||
20250321,123000,272984125,33200,33200,33200,33200,11
|
||||
20250321,122900,272618925,33200,33150,33200,33150,8
|
||||
20250321,122800,272353475,33150,33150,33150,33150,28
|
||||
20250321,122700,271425275,33150,33150,33150,33150,31
|
||||
20250321,122600,270397625,33150,33200,33200,33150,28
|
||||
20250321,122500,269468525,33150,33150,33150,33150,0
|
||||
20250321,122400,269468525,33150,33150,33150,33150,62
|
||||
20250321,122300,267413225,33150,33150,33150,33150,0
|
||||
20250321,122200,267413225,33150,33150,33150,33150,0
|
||||
20250321,122100,267413225,33150,33150,33150,33150,0
|
||||
20250321,122000,267413225,33150,33200,33200,33150,12
|
||||
20250321,121900,267014925,33200,33200,33200,33200,19
|
||||
20250321,121800,266384125,33200,33200,33200,33200,10
|
||||
20250321,121700,266052125,33200,33200,33200,33200,10
|
||||
20250321,121600,265720125,33200,33200,33200,33200,12
|
||||
20250321,121500,265321725,33200,33200,33200,33200,10
|
||||
20250321,121400,264989725,33200,33200,33200,33200,12
|
||||
20250321,121300,264591325,33200,33200,33200,33200,23
|
||||
20250321,121200,263827725,33200,33200,33200,33200,0
|
||||
20250321,121100,263827725,33200,33200,33200,33200,7
|
||||
20250321,121000,263595325,33200,33200,33200,33200,10
|
||||
20250321,120900,263263325,33200,33200,33200,33200,45
|
||||
20250321,120800,261769325,33200,33200,33200,33200,0
|
||||
20250321,120700,261769325,33200,33200,33200,33200,68
|
||||
20250321,120600,259511725,33200,33200,33200,33200,10
|
||||
20250321,120500,259179725,33200,33200,33200,33200,18
|
||||
20250321,120400,258582125,33150,33150,33150,33150,0
|
||||
20250321,120300,258582125,33150,33150,33150,33150,163
|
||||
20250321,120200,253178675,33150,33050,33150,33050,73
|
||||
20250321,120100,250764925,33050,33050,33050,33050,0
|
||||
20250321,120000,250764925,33050,33150,33150,33050,14
|
||||
20250321,115900,250301025,33050,33050,33050,33050,0
|
||||
20250321,115800,250301025,33050,33050,33050,33050,62
|
||||
20250321,115700,248251925,33050,33100,33100,33050,127
|
||||
20250321,115600,244052575,33100,33100,33100,33100,12
|
||||
20250321,115500,243655375,33100,33100,33100,33100,39
|
||||
20250321,115400,242364475,33100,33150,33150,33100,13
|
||||
20250321,115300,241933675,33150,33150,33150,33150,10
|
||||
20250321,115200,241602175,33150,33150,33150,33150,10
|
||||
20250321,115100,241270675,33150,33150,33150,33150,101
|
||||
20250321,115000,237922525,33150,33150,33150,33150,12
|
||||
20250321,114900,237524725,33150,33150,33150,33150,17
|
||||
20250321,114800,236961175,33150,33150,33150,33150,10
|
||||
20250321,114700,236629675,33150,33150,33150,33150,10
|
||||
20250321,114600,236298175,33150,33150,33150,33150,10
|
||||
20250321,114500,235966675,33150,33150,33150,33150,10
|
||||
20250321,114400,235635175,33150,33150,33150,33150,10
|
||||
20250321,114300,235303675,33150,33150,33150,33150,10
|
||||
20250321,114200,234972175,33150,33150,33150,33150,11
|
||||
20250321,114100,234607525,33150,33150,33150,33150,212
|
||||
20250321,114000,227579725,33150,33150,33150,33150,64
|
||||
20250321,113900,225458125,33150,33150,33150,33150,0
|
||||
20250321,113800,225458125,33150,33200,33200,33150,125
|
||||
20250321,113700,221312625,33200,33200,33200,33200,10
|
||||
20250321,113600,220980625,33200,33200,33200,33200,15
|
||||
20250321,113500,220482625,33200,33200,33200,33200,10
|
||||
20250321,113400,220150625,33200,33200,33200,33200,10
|
||||
20250321,113300,219818625,33200,33200,33200,33200,20
|
||||
20250321,113200,219154625,33200,33200,33200,33200,10
|
||||
20250321,113100,218822625,33200,33200,33200,33200,1
|
||||
20250321,113000,218789425,33350,33350,33350,33350,10
|
||||
20250321,112900,218455925,33350,33350,33350,33350,10
|
||||
20250321,112800,218122425,33350,33350,33350,33350,10
|
||||
20250321,112700,217788925,33350,33350,33350,33350,10
|
||||
20250321,112600,217455425,33350,33300,33350,33300,20
|
||||
20250321,112500,216788675,33350,33350,33350,33300,12
|
||||
20250321,112400,216388725,33200,33200,33200,33200,11
|
||||
20250321,112300,216023525,33100,33100,33100,33100,0
|
||||
20250321,112200,216023525,33100,33100,33100,33100,62
|
||||
20250321,112100,213971325,33100,33100,33100,33100,0
|
||||
20250321,112000,213971325,33100,33100,33100,33100,0
|
||||
20250321,111900,213971325,33100,33100,33100,33100,0
|
||||
20250321,111800,213971325,33100,33350,33350,33100,70
|
||||
20250321,111700,211650725,33350,33350,33350,33350,10
|
||||
20250321,111600,211317225,33350,33350,33350,33350,10
|
||||
20250321,111500,210983725,33350,33350,33350,33350,10
|
||||
20250321,111400,210650225,33350,33300,33350,33300,10
|
||||
20250321,111300,210316975,33350,33350,33350,33350,10
|
||||
20250321,111200,209983475,33350,33350,33350,33350,10
|
||||
20250321,111100,209649975,33350,33350,33350,33350,10
|
||||
20250321,111000,209316475,33350,33350,33350,33350,10
|
||||
20250321,110900,208982975,33350,33350,33350,33350,20
|
||||
20250321,110800,208315975,33350,33350,33350,33350,10
|
||||
20250321,110700,207982475,33350,33350,33350,33350,10
|
||||
20250321,110600,207648975,33350,33350,33350,33350,11
|
||||
20250321,110500,207282125,33350,33350,33350,33350,11
|
||||
20250321,110400,206915275,33350,33350,33350,33350,10
|
||||
20250321,110300,206581775,33350,33350,33350,33350,10
|
||||
20250321,110200,206248275,33350,33350,33350,33350,10
|
||||
20250321,110100,205914775,33350,33250,33350,33250,11
|
||||
20250321,110000,205548225,33350,33350,33350,33350,10
|
||||
20250321,105900,205214725,33350,33350,33350,33350,10
|
||||
20250321,105800,204881225,33350,33200,33350,33200,14
|
||||
20250321,105700,204415675,33200,33300,33350,33200,241
|
||||
20250321,105600,196389475,33350,33350,33350,33350,21
|
||||
20250321,105500,195689125,33350,33350,33350,33350,30
|
||||
20250321,105400,194688625,33350,33350,33350,33350,10
|
||||
20250321,105300,194355125,33350,33350,33350,33350,59
|
||||
20250321,105200,192387475,33350,33200,33350,33200,171
|
||||
20250321,105100,186702875,33200,33200,33200,33200,10
|
||||
20250321,105000,186370875,33200,33200,33200,33200,16
|
||||
20250321,104900,185839675,33200,33200,33200,33200,10
|
||||
20250321,104800,185507675,33200,33200,33200,33200,20
|
||||
20250321,104700,184843675,33200,33200,33200,33200,20
|
||||
20250321,104600,184179675,33200,33200,33200,33200,25
|
||||
20250321,104500,183349675,33200,33200,33200,33200,10
|
||||
20250321,104400,183017675,33200,33200,33200,33200,1
|
||||
20250321,104300,182984475,33150,33150,33150,33150,0
|
||||
20250321,104200,182984475,33150,33150,33150,33150,62
|
||||
20250321,104100,180929175,33150,33150,33150,33150,0
|
||||
20250321,104000,180929175,33150,33250,33250,33150,13
|
||||
20250321,103900,180497225,33250,33250,33250,33250,10
|
||||
20250321,103800,180164725,33250,33200,33250,33200,397
|
||||
20250321,103700,166972575,33150,33200,33200,33150,20
|
||||
20250321,103600,166309075,33200,33200,33200,33200,20
|
||||
20250321,103500,165645075,33200,33200,33200,33200,20
|
||||
20250321,103400,164981075,33200,33200,33200,33200,10
|
||||
20250321,103300,164649075,33200,33200,33200,33200,1
|
||||
20250321,103200,164615875,33100,33100,33100,33100,0
|
||||
20250321,103100,164615875,33100,33200,33200,33100,101
|
||||
20250321,103000,161270775,33200,33200,33200,33200,10
|
||||
20250321,102900,160938775,33200,33200,33200,33200,10
|
||||
20250321,102800,160606775,33200,33200,33200,33200,18
|
||||
20250321,102700,160009175,33150,33150,33150,33150,73
|
||||
20250321,102600,157589225,33200,33200,33200,33200,10
|
||||
20250321,102500,157257225,33200,33100,33200,33100,38
|
||||
20250321,102400,155998325,33100,33100,33100,33100,35
|
||||
20250321,102300,154839825,33100,33100,33100,33100,0
|
||||
20250321,102200,154839825,33100,33100,33100,33100,0
|
||||
20250321,102100,154839825,33100,33100,33100,33100,56
|
||||
20250321,102000,152986225,33100,33100,33100,33100,10
|
||||
20250321,101900,152655225,33100,33200,33200,33100,43
|
||||
20250321,101800,151231625,33100,33100,33100,33100,10
|
||||
20250321,101700,150900625,33100,33200,33200,33100,52
|
||||
20250321,101600,149178425,33200,33200,33200,33200,10
|
||||
20250321,101500,148846425,33200,33200,33200,33200,1
|
||||
20250321,101400,148813225,33100,33050,33100,33050,424
|
||||
20250321,101300,134788975,33050,33050,33050,33050,10
|
||||
20250321,101200,134458475,33050,33050,33050,33050,10
|
||||
20250321,101100,134127975,33050,33050,33050,33050,12
|
||||
20250321,101000,133731375,33050,33050,33050,33050,10
|
||||
20250321,100900,133400875,33050,33050,33050,33050,15
|
||||
20250321,100800,132905125,33050,33050,33050,33050,10
|
||||
20250321,100700,132574625,33050,33050,33050,33050,10
|
||||
20250321,100600,132244125,33050,33050,33050,33050,10
|
||||
20250321,100500,131913625,33050,33050,33050,33050,10
|
||||
20250321,100400,131583125,33050,33050,33050,33050,20
|
||||
20250321,100300,130922125,33050,33050,33050,33050,10
|
||||
20250321,100200,130591625,33050,33050,33050,33050,60
|
||||
20250321,100100,128608625,33050,32850,33050,32850,28
|
||||
20250321,100000,127688625,32900,33050,33050,32900,223
|
||||
20250321,095900,120350275,33050,33050,33050,33050,10
|
||||
20250321,095800,120019775,33050,32950,33050,32950,11
|
||||
20250321,095700,119657225,32950,32950,32950,32950,10
|
||||
20250321,095600,119327725,32950,32950,32950,32950,10
|
||||
20250321,095500,118998225,32950,32950,32950,32950,160
|
||||
20250321,095400,113726225,32950,32950,32950,32950,0
|
||||
20250321,095300,113726225,32950,32950,32950,32950,0
|
||||
20250321,095200,113726225,32950,32950,32950,32950,1
|
||||
20250321,095100,113693275,32950,33100,33100,32950,26
|
||||
20250321,095000,112834925,32950,32950,32950,32950,0
|
||||
20250321,094900,112834925,32950,32950,32950,32950,274
|
||||
20250321,094800,103806625,32950,33100,33100,32950,245
|
||||
20250321,094700,95723625,33100,33100,33100,33100,15
|
||||
20250321,094600,95227125,33100,33100,33100,33100,13
|
||||
20250321,094500,94796825,33100,33050,33100,33050,30
|
||||
20250321,094400,93805275,33050,33100,33100,33050,66
|
||||
20250321,094300,91621175,33100,33100,33100,33100,54
|
||||
20250321,094200,89833775,33100,33100,33100,33100,0
|
||||
20250321,094100,89833775,33100,33150,33150,33100,73
|
||||
20250321,094000,87417325,33100,33250,33250,33100,73
|
||||
20250321,093900,84996925,33250,33250,33250,33250,10
|
||||
20250321,093800,84664425,33250,33250,33250,33250,11
|
||||
20250321,093700,84298675,33250,33250,33250,33250,79
|
||||
20250321,093600,81671925,33250,33500,33500,33250,52
|
||||
20250321,093500,79939925,33500,33500,33500,33500,12
|
||||
20250321,093400,79537925,33500,33550,33550,33500,14
|
||||
20250321,093300,79068425,33550,33550,33550,33550,10
|
||||
20250321,093200,78732925,33600,33600,33600,33600,10
|
||||
20250321,093100,78396925,33600,33225,33600,33000,325
|
||||
20250321,093000,67635550,33200,33250,33250,33200,24
|
||||
20250321,092900,66837600,33250,33250,33250,33250,0
|
||||
20250321,092800,66837600,33250,33150,33250,33150,3
|
||||
20250321,092700,66738050,33250,33250,33250,33250,2
|
||||
20250321,092600,66671550,33000,33050,33050,33000,125
|
||||
20250321,092500,62543450,33050,33050,33050,33050,0
|
||||
20250321,092400,62543450,33050,33050,33050,33050,50
|
||||
20250321,092300,60890950,33050,33050,33050,33050,7
|
||||
20250321,092200,60659600,33050,33000,33050,33000,361
|
||||
20250321,092100,48728600,33050,33050,33050,32900,19
|
||||
20250321,092000,48101400,32900,33200,33200,32900,70
|
||||
20250321,091900,45792200,33250,33150,33250,33150,45
|
||||
20250321,091800,44296250,33250,33300,33300,33250,3
|
||||
20250321,091700,44196400,33450,33450,33450,33450,0
|
||||
20250321,091600,44196400,33450,33400,33450,33350,3
|
||||
20250321,091500,44096200,33450,33500,33500,33450,2
|
||||
20250321,091400,44029250,33750,33750,33750,33750,2
|
||||
20250321,091300,43961750,33350,33350,33350,33350,0
|
||||
20250321,091200,43961750,33350,33450,33450,33350,89
|
||||
20250321,091100,40987400,33850,33850,33850,33850,0
|
||||
20250321,091000,40987400,33850,33800,33850,33800,3
|
||||
20250321,090900,40885900,33900,33900,33900,33900,0
|
||||
20250321,090800,40885900,33900,33500,33900,33500,12
|
||||
20250321,090700,40483100,33550,33550,33550,33550,30
|
||||
20250321,090600,39476600,33550,33550,33600,33550,219
|
||||
20250321,090500,32128950,33550,33550,33550,33550,19
|
||||
20250321,090400,31491500,33550,33550,33550,33550,11
|
||||
20250321,090300,31122450,33550,33550,33550,33550,2
|
||||
20250321,090200,31055350,33500,33150,33500,33150,137
|
||||
20250321,090100,26467150,33500,33150,33500,32900,692
|
||||
20250321,090000,3581500,33600,33050,33600,33050,108
|
||||
|
Reference in New Issue
Block a user