Update 2025-03-18 3772 candle_min
This commit is contained in:
580
002710/min/candle-20250318.csv
Normal file
580
002710/min/candle-20250318.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183800,3493992450,26950,26950,26950,26950,4768
|
||||
20250318,183700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,183600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,183500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,183400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,183300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,183200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,183100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,183000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,182900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,182800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,182700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,182600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,182500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,182400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,182300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,182200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,182100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,182000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,181900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,181800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,181700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,181600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,181500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,181400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,181300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,181200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,181100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,181000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,180900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,180800,3493992450,26950,26950,26950,26950,4768
|
||||
20250318,180700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,180600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,180500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,180400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,180300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,180200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,180100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,180000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,175900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,175800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,175700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,175600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,175500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,175400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,175300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,175200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,175100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,175000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,174900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,174800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,174700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,174600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,174500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,174400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,174300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,174200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,174100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,174000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,173900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,173800,3493992450,26950,26950,26950,26950,4768
|
||||
20250318,173700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,173600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,173500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,173400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,173300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,173200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,173100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,173000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,172900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,172800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,172700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,172600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,172500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,172400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,172300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,172200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,172100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,172000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,171900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,171800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,171700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,171600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,171500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,171400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,171300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,171200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,171100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,171000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,170900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,170800,3493992450,26950,26950,26950,26950,4768
|
||||
20250318,170700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,170600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,170500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,170400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,170300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,170200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,170100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,170000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,165900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,165800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,165700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,165600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,165500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,165400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,165300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,165200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,165100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,165000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,164900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,164800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,164700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,164600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,164500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,164400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,164300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,164200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,164100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,164000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,163900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,163800,3493992450,26950,26950,26950,26950,4768
|
||||
20250318,163700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,163600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,163500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,163400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,163300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,163200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,163100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,163000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,162900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,162800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,162700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,162600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,162500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,162400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,162300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,162200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,162100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,162000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,161900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,161800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,161700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,161600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,161500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,161400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,161300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,161200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,161100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,161000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,160900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,160800,3493992450,26950,26950,26950,26950,4768
|
||||
20250318,160700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,160600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,160500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,160400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,160300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,160200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,160100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,160000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,155900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,155800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,155700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,155600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,155500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,155400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,155300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,155200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,155100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,155000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,154900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,154800,3493992450,26950,26950,26950,26950,0
|
||||
20250318,154700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,154600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,154500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,154400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,154300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,154200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,154100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,154000,3493992450,26950,26950,26950,26950,0
|
||||
20250318,153900,3493992450,26950,26950,26950,26950,0
|
||||
20250318,153800,3493992450,26950,26950,26950,26950,4768
|
||||
20250318,153700,3493992450,26950,26950,26950,26950,0
|
||||
20250318,153600,3493992450,26950,26950,26950,26950,0
|
||||
20250318,153500,3493992450,26950,26950,26950,26950,0
|
||||
20250318,153400,3493992450,26950,26950,26950,26950,0
|
||||
20250318,153300,3493992450,26950,26950,26950,26950,0
|
||||
20250318,153200,3493992450,26950,26950,26950,26950,0
|
||||
20250318,153100,3493992450,26950,26950,26950,26950,0
|
||||
20250318,153000,3493992450,26950,26950,26950,26950,4768
|
||||
20250318,152900,3365494850,26950,26950,26950,26950,0
|
||||
20250318,152800,3365494850,26950,26950,26950,26950,0
|
||||
20250318,152700,3365494850,26950,26950,26950,26950,0
|
||||
20250318,152600,3365494850,26950,26950,26950,26950,0
|
||||
20250318,152500,3365494850,26950,26950,26950,26950,0
|
||||
20250318,152400,3365494850,26950,26950,26950,26950,0
|
||||
20250318,152300,3365494850,26950,26950,26950,26950,0
|
||||
20250318,152200,3365494850,26950,26950,26950,26950,0
|
||||
20250318,152100,3365494850,26950,26950,26950,26950,0
|
||||
20250318,152000,3365494850,26950,26950,26950,26950,0
|
||||
20250318,151900,3365494850,26950,26950,26950,26900,295
|
||||
20250318,151800,3357551275,26950,26950,26950,26950,274
|
||||
20250318,151700,3350166975,26950,26900,26975,26900,258
|
||||
20250318,151600,3343214050,26950,26950,26950,26925,234
|
||||
20250318,151500,3336907775,26950,26900,26950,26900,273
|
||||
20250318,151400,3329552175,26900,26950,26950,26900,457
|
||||
20250318,151300,3317239025,26950,26950,26950,26950,348
|
||||
20250318,151200,3307860425,26950,26950,26950,26900,422
|
||||
20250318,151100,3296504775,26950,26950,26950,26900,341
|
||||
20250318,151000,3287319075,26950,26950,27000,26950,540
|
||||
20250318,150900,3272765225,26950,26950,27000,26950,166
|
||||
20250318,150800,3268288375,27000,26950,27000,26950,364
|
||||
20250318,150700,3258478325,26900,26950,26950,26900,402
|
||||
20250318,150600,3247647425,26950,26950,26950,26950,159
|
||||
20250318,150500,3243362375,26900,26900,26900,26900,358
|
||||
20250318,150400,3233732175,26900,26950,26950,26900,127
|
||||
20250318,150300,3230309625,26950,26950,26950,26900,218
|
||||
20250318,150200,3224435275,26950,26850,26950,26800,1006
|
||||
20250318,150100,3197402025,26850,26850,26900,26850,645
|
||||
20250318,150000,3180083275,26900,26850,26900,26850,236
|
||||
20250318,145900,3173735425,26900,26850,26900,26850,1252
|
||||
20250318,145800,3140118325,26850,26900,26900,26850,193
|
||||
20250318,145700,3134936225,26900,26900,26900,26850,24
|
||||
20250318,145600,3134291025,26900,26850,26900,26850,206
|
||||
20250318,145500,3128759625,26850,26850,26850,26850,1
|
||||
20250318,145400,3128732775,26900,26900,26900,26900,13
|
||||
20250318,145300,3128383075,26900,26900,26900,26850,354
|
||||
20250318,145200,3118873475,26900,26900,26900,26900,1
|
||||
20250318,145100,3118846575,26900,26850,26900,26850,671
|
||||
20250318,145000,3100824075,26900,26900,26900,26850,830
|
||||
20250318,144900,3078527875,26900,26900,26900,26850,607
|
||||
20250318,144800,3062201125,26900,26900,26900,26900,3
|
||||
20250318,144700,3062120425,26900,26900,26900,26850,75
|
||||
20250318,144600,3060103025,26900,26900,26900,26900,0
|
||||
20250318,144500,3060103025,26900,26900,26900,26850,91
|
||||
20250318,144400,3057655175,26900,26900,26900,26900,105
|
||||
20250318,144300,3054830675,26900,26850,26900,26850,82
|
||||
20250318,144200,3052628875,26900,26900,26900,26900,17
|
||||
20250318,144100,3052171575,26900,26900,26900,26900,4
|
||||
20250318,144000,3052063975,26850,26900,26900,26850,137
|
||||
20250318,143900,3048384875,26850,26850,26850,26850,0
|
||||
20250318,143800,3048384875,26850,26850,26900,26850,161
|
||||
20250318,143700,3044060775,26850,26850,26850,26850,200
|
||||
20250318,143600,3038690775,26900,26900,26900,26850,469
|
||||
20250318,143500,3026096525,26850,26850,26900,26850,192
|
||||
20250318,143400,3020941175,26900,26850,26900,26850,223
|
||||
20250318,143300,3014953075,26850,26850,26900,26850,703
|
||||
20250318,143200,2996077025,26850,26850,26850,26800,56
|
||||
20250318,143100,2994575925,26850,26800,26850,26800,726
|
||||
20250318,143000,2975118325,26800,26800,26800,26800,2
|
||||
20250318,142900,2975064725,26850,26850,26850,26800,63
|
||||
20250318,142800,2973375675,26850,26800,26850,26800,62
|
||||
20250318,142700,2971711975,26850,26800,26850,26800,6
|
||||
20250318,142600,2971551025,26850,26850,26850,26800,68
|
||||
20250318,142500,2969725375,26800,26850,26850,26800,27
|
||||
20250318,142400,2969000475,26850,26850,26900,26850,98
|
||||
20250318,142300,2966369025,26850,26850,26850,26850,254
|
||||
20250318,142200,2959549125,26850,26850,26900,26850,166
|
||||
20250318,142100,2955091675,26900,26850,26900,26850,27
|
||||
20250318,142000,2954366375,26850,26850,26850,26850,19
|
||||
20250318,141900,2953856225,26850,26850,26850,26850,25
|
||||
20250318,141800,2953184975,26850,26850,26850,26850,92
|
||||
20250318,141700,2950714775,26850,26850,26850,26850,517
|
||||
20250318,141600,2936833325,26850,26900,26900,26850,77
|
||||
20250318,141500,2934764925,26900,26900,26900,26900,6
|
||||
20250318,141400,2934603525,26900,26900,26900,26900,12
|
||||
20250318,141300,2934280725,26900,26850,26900,26850,93
|
||||
20250318,141200,2931782175,26900,26875,26900,26850,40
|
||||
20250318,141100,2930706450,26900,26900,26900,26900,7
|
||||
20250318,141000,2930518150,26900,26900,26900,26900,39
|
||||
20250318,140900,2929469050,26900,26850,26900,26850,306
|
||||
20250318,140800,2921249450,26850,26850,26850,26850,2
|
||||
20250318,140700,2921195750,26800,26800,26800,26800,5
|
||||
20250318,140600,2921061750,26800,26850,26850,26800,80
|
||||
20250318,140500,2918917100,26850,26850,26850,26850,8
|
||||
20250318,140400,2918702300,26850,26850,26850,26800,11
|
||||
20250318,140300,2918407100,26850,26800,26850,26800,107
|
||||
20250318,140200,2915536800,26850,26850,26850,26850,65
|
||||
20250318,140100,2913791550,26850,26800,26850,26800,174
|
||||
20250318,140000,2909124500,26800,26850,26850,26800,17
|
||||
20250318,135900,2908668300,26850,26850,26850,26850,73
|
||||
20250318,135800,2906708250,26850,26850,26850,26800,110
|
||||
20250318,135700,2903756850,26850,26750,26850,26750,1236
|
||||
20250318,135600,2870667950,26750,26800,26800,26750,345
|
||||
20250318,135500,2861438700,26800,26750,26800,26700,109
|
||||
20250318,135400,2858524100,26700,26800,26800,26700,599
|
||||
20250318,135300,2842515075,26800,26800,26800,26750,534
|
||||
20250318,135200,2828228875,26800,26800,26800,26800,66
|
||||
20250318,135100,2826460075,26850,26850,26850,26750,43
|
||||
20250318,135000,2825308925,26850,26800,26850,26750,360
|
||||
20250318,134900,2815672075,26850,26800,26850,26800,243
|
||||
20250318,134800,2809159375,26850,26800,26850,26800,462
|
||||
20250318,134700,2796775575,26850,26800,26850,26800,1024
|
||||
20250318,134600,2769331575,26800,26850,26850,26800,150
|
||||
20250318,134500,2765310275,26850,26850,26900,26800,542
|
||||
20250318,134400,2750763975,26850,26850,26900,26850,1078
|
||||
20250318,134300,2721816875,26850,26900,26900,26850,344
|
||||
20250318,134200,2712576275,26900,26900,27000,26900,2180
|
||||
20250318,134100,2653929375,26950,26900,26950,26900,187
|
||||
20250318,134000,2648897075,26950,26950,26950,26950,68
|
||||
20250318,133900,2647064475,26950,26950,26950,26950,46
|
||||
20250318,133800,2645824775,26950,26950,26950,26950,19
|
||||
20250318,133700,2645312725,26950,26950,26950,26900,31
|
||||
20250318,133600,2644477575,26950,27000,27000,26950,605
|
||||
20250318,133500,2628172675,27000,27000,27000,27000,10
|
||||
20250318,133400,2627902675,27000,27000,27000,27000,25
|
||||
20250318,133300,2627227675,27000,27000,27000,27000,62
|
||||
20250318,133200,2625553675,27000,27050,27050,26950,83
|
||||
20250318,133100,2623312925,27050,27000,27100,27000,419
|
||||
20250318,133000,2611998825,27100,27100,27100,27000,695
|
||||
20250318,132900,2593226425,27100,27050,27100,27050,23
|
||||
20250318,132800,2592603925,27050,27050,27050,27050,88
|
||||
20250318,132700,2590223525,27050,27000,27050,27000,166
|
||||
20250318,132600,2585740775,27050,27000,27050,27000,302
|
||||
20250318,132500,2577573175,27000,27000,27000,27000,0
|
||||
20250318,132400,2577573175,27000,27000,27000,27000,2
|
||||
20250318,132300,2577519175,27000,27000,27050,27000,200
|
||||
20250318,132200,2572118725,27050,27100,27100,27050,59
|
||||
20250318,132100,2570522025,27100,27100,27100,27050,11
|
||||
20250318,132000,2570224025,27100,27100,27100,27100,50
|
||||
20250318,131900,2568869025,27100,27100,27100,27050,54
|
||||
20250318,131800,2567407825,27100,27050,27100,27050,51
|
||||
20250318,131700,2566025775,27000,27000,27000,27000,13
|
||||
20250318,131600,2565674775,27000,27000,27100,27000,42
|
||||
20250318,131500,2564540475,27000,27000,27100,27000,408
|
||||
20250318,131400,2553522975,27000,27000,27000,27000,9
|
||||
20250318,131300,2553279975,26950,27000,27000,26950,44
|
||||
20250318,131200,2552092025,27000,27000,27000,26950,26
|
||||
20250318,131100,2551390625,27000,27000,27000,27000,2
|
||||
20250318,131000,2551336625,27000,26950,27000,26950,104
|
||||
20250318,130900,2548532450,26950,27000,27000,26950,50
|
||||
20250318,130800,2547183500,27000,27000,27000,26950,213
|
||||
20250318,130700,2541439600,26950,27000,27000,26950,294
|
||||
20250318,130600,2533515050,27000,27050,27050,27000,332
|
||||
20250318,130500,2524551000,27000,27000,27050,27000,44
|
||||
20250318,130400,2523362500,27050,27000,27050,27000,610
|
||||
20250318,130300,2506884950,27000,27050,27050,27000,85
|
||||
20250318,130200,2504589700,27050,27050,27050,27000,60
|
||||
20250318,130100,2502969150,27050,27050,27050,27000,123
|
||||
20250318,130000,2499647000,27050,27050,27050,27000,226
|
||||
20250318,125900,2493541250,27050,27050,27050,27050,103
|
||||
20250318,125800,2490755100,27100,27100,27100,27100,27
|
||||
20250318,125700,2490023400,27100,27100,27150,27050,410
|
||||
20250318,125600,2478919800,27100,27050,27100,27000,43
|
||||
20250318,125500,2477756600,27050,27050,27050,27050,205
|
||||
20250318,125400,2472211350,27050,27050,27050,27050,30
|
||||
20250318,125300,2471399850,27100,27100,27100,27100,57
|
||||
20250318,125200,2469855150,27100,27075,27100,27075,50
|
||||
20250318,125100,2468500175,27100,27050,27100,27050,12
|
||||
20250318,125000,2468175225,27100,27100,27100,27100,1
|
||||
20250318,124900,2468148125,27050,27050,27050,27050,1
|
||||
20250318,124800,2468121075,27050,27050,27050,27050,39
|
||||
20250318,124700,2467066125,27050,27050,27050,27050,191
|
||||
20250318,124600,2461899575,27050,27150,27150,27050,48
|
||||
20250318,124500,2460600675,27100,27100,27150,27100,83
|
||||
20250318,124400,2458351075,27100,27150,27150,27100,604
|
||||
20250318,124300,2441964125,27100,27100,27100,27100,19
|
||||
20250318,124200,2441449225,27100,27050,27150,27050,743
|
||||
20250318,124100,2421313525,27050,27050,27100,27050,13
|
||||
20250318,124000,2420961775,27050,27050,27050,27000,299
|
||||
20250318,123900,2412873975,27050,27050,27050,27050,44
|
||||
20250318,123800,2411683775,27100,27050,27100,27050,167
|
||||
20250318,123700,2407166225,27050,27050,27050,27050,70
|
||||
20250318,123600,2405272725,27050,27100,27100,27050,179
|
||||
20250318,123500,2400430625,27100,27100,27100,27100,9
|
||||
20250318,123400,2400186725,27100,27050,27100,27050,63
|
||||
20250318,123300,2398482475,27050,27100,27100,27050,64
|
||||
20250318,123200,2396750775,27100,27100,27100,27100,20
|
||||
20250318,123100,2396208775,27100,27100,27100,27100,18
|
||||
20250318,123000,2395720975,27100,27100,27100,27100,13
|
||||
20250318,122900,2395368675,27100,27000,27100,27000,58
|
||||
20250318,122800,2393797025,27150,27050,27150,27050,25
|
||||
20250318,122700,2393120375,27100,27100,27150,27050,281
|
||||
20250318,122600,2385506325,27050,27050,27050,27050,276
|
||||
20250318,122500,2378040525,27050,27000,27050,27000,451
|
||||
20250318,122400,2365841175,27000,27000,27000,26950,230
|
||||
20250318,122300,2359641675,27000,27000,27000,27000,6
|
||||
20250318,122200,2359479675,27000,27000,27000,26950,52
|
||||
20250318,122100,2358075775,27000,27000,27000,27000,20
|
||||
20250318,122000,2357535775,27000,27000,27000,26950,16
|
||||
20250318,121900,2357103825,27000,27000,27000,27000,201
|
||||
20250318,121800,2351676825,27000,27000,27000,27000,41
|
||||
20250318,121700,2350569825,27000,27000,27000,26975,36
|
||||
20250318,121600,2349598300,26975,26975,26975,26975,0
|
||||
20250318,121500,2349598300,26975,27000,27000,26975,6
|
||||
20250318,121400,2349436325,27000,27000,27000,27000,4
|
||||
20250318,121300,2349328325,26950,26950,27000,26950,741
|
||||
20250318,121200,2329329325,27000,27000,27000,27000,1519
|
||||
20250318,121100,2288316325,27050,27050,27050,27000,129
|
||||
20250318,121000,2284831250,27050,27050,27050,27050,7
|
||||
20250318,120900,2284641900,27050,27050,27050,27050,28
|
||||
20250318,120800,2283884500,27050,27025,27050,27025,11
|
||||
20250318,120700,2283587000,27050,27050,27050,27050,7
|
||||
20250318,120600,2283397650,27050,27050,27050,27000,91
|
||||
20250318,120500,2280938650,27050,27050,27050,27050,12
|
||||
20250318,120400,2280614050,27050,27050,27100,27000,196
|
||||
20250318,120300,2275318350,27050,27050,27050,27050,222
|
||||
20250318,120200,2269313250,27050,27050,27050,27050,1
|
||||
20250318,120100,2269286200,27100,27100,27100,27100,5
|
||||
20250318,120000,2269150700,27100,27150,27150,27100,517
|
||||
20250318,115900,2255139950,27100,27100,27150,27100,10
|
||||
20250318,115800,2254868850,27150,27100,27150,27100,118
|
||||
20250318,115700,2251669300,27150,27100,27200,27100,32
|
||||
20250318,115600,2250799050,27200,27150,27200,27150,390
|
||||
20250318,115500,2240210050,27150,27200,27200,27150,144
|
||||
20250318,115400,2236294300,27200,27200,27200,27200,683
|
||||
20250318,115300,2217716700,27200,27150,27200,27150,9
|
||||
20250318,115200,2217472250,27150,27200,27200,27150,10
|
||||
20250318,115100,2217200300,27200,27150,27200,27150,74
|
||||
20250318,115000,2215188250,27150,27200,27200,27150,323
|
||||
20250318,114900,2206415800,27150,27150,27200,27150,134
|
||||
20250318,114800,2202777000,27150,27150,27200,27150,501
|
||||
20250318,114700,2189154700,27200,27100,27200,27100,124
|
||||
20250318,114600,2185792200,27150,27100,27150,27100,257
|
||||
20250318,114500,2178815150,27150,27150,27150,27150,213
|
||||
20250318,114400,2173032200,27150,27150,27150,27100,649
|
||||
20250318,114300,2155418350,27150,27150,27150,27150,0
|
||||
20250318,114200,2155418350,27150,27150,27150,27150,0
|
||||
20250318,114100,2155418350,27150,27150,27150,27150,0
|
||||
20250318,114000,2155418350,27150,27150,27150,27150,0
|
||||
20250318,113900,2155418350,27150,27150,27150,27150,0
|
||||
20250318,113800,2155418350,27150,27150,27150,27150,0
|
||||
20250318,113700,2155418350,27150,27150,27150,27150,0
|
||||
20250318,113600,2155418350,27150,27100,27150,27100,15
|
||||
20250318,113500,2155011300,27150,27100,27150,27050,892
|
||||
20250318,113400,2130837400,27100,27050,27100,27050,70
|
||||
20250318,113300,2128940450,27050,27050,27100,27050,316
|
||||
20250318,113200,2120382500,27050,27050,27100,27050,839
|
||||
20250318,113100,2097686800,27050,27000,27050,27000,4
|
||||
20250318,113000,2097578650,27025,27000,27050,27000,25
|
||||
20250318,112900,2096903475,27050,27050,27050,27000,71
|
||||
20250318,112800,2094983025,27000,27000,27050,27000,414
|
||||
20250318,112700,2083799525,27050,27050,27050,27050,5
|
||||
20250318,112600,2083664275,27050,27000,27050,27000,142
|
||||
20250318,112500,2079830175,27000,27000,27000,27000,168
|
||||
20250318,112400,2075294175,27050,27000,27050,27000,13
|
||||
20250318,112300,2074942575,27000,27050,27050,27000,27
|
||||
20250318,112200,2074212275,27050,27000,27050,27000,25
|
||||
20250318,112100,2073536125,27050,27000,27050,27000,89
|
||||
20250318,112000,2071130525,27050,27000,27050,27000,57
|
||||
20250318,111900,2069591475,27000,27000,27000,27000,1
|
||||
20250318,111800,2069564475,27000,27050,27050,27000,9
|
||||
20250318,111700,2069321275,27000,27000,27000,27000,140
|
||||
20250318,111600,2065541275,27000,27050,27050,27000,5
|
||||
20250318,111500,2065406075,27050,27000,27050,27000,26
|
||||
20250318,111400,2064703825,27000,27050,27050,27000,41
|
||||
20250318,111300,2063596325,27050,27000,27050,27000,61
|
||||
20250318,111200,2061946375,27050,27050,27050,27050,11
|
||||
20250318,111100,2061648825,27050,27050,27050,27050,5
|
||||
20250318,111000,2061513575,27000,27000,27050,27000,268
|
||||
20250318,110900,2054274725,27000,27000,27050,27000,24
|
||||
20250318,110800,2053626425,27000,27025,27050,27000,167
|
||||
20250318,110700,2049114275,27050,27050,27050,27050,213
|
||||
20250318,110600,2043352625,27050,27050,27050,27000,10
|
||||
20250318,110500,2043082175,27000,27000,27000,27000,1
|
||||
20250318,110400,2043055175,27050,27000,27050,27000,8
|
||||
20250318,110300,2042838875,27000,27000,27000,27000,2
|
||||
20250318,110200,2042784875,27000,27000,27000,27000,3
|
||||
20250318,110100,2042703875,27000,27000,27050,27000,165
|
||||
20250318,110000,2038248725,27000,27050,27050,27000,47
|
||||
20250318,105900,2036978875,27000,27050,27050,26950,100
|
||||
20250318,105800,2034278675,27050,27050,27050,27050,24
|
||||
20250318,105700,2033629475,27050,27000,27050,26950,568
|
||||
20250318,105600,2018292925,27000,27000,27000,27000,3
|
||||
20250318,105500,2018211925,26950,27000,27000,26950,114
|
||||
20250318,105400,2015139125,27000,27000,27000,27000,0
|
||||
20250318,105300,2015139125,27000,27000,27000,26950,473
|
||||
20250318,105200,2002386375,26950,26950,26950,26950,90
|
||||
20250318,105100,1999960875,27000,26950,27000,26950,6
|
||||
20250318,105000,1999798925,26950,27000,27000,26950,15
|
||||
20250318,104900,1999394175,26950,27000,27000,26950,219
|
||||
20250318,104800,1993490575,26950,26950,27000,26950,140
|
||||
20250318,104700,1989717325,26950,26950,26950,26950,41
|
||||
20250318,104600,1988612375,27000,27000,27000,26950,22
|
||||
20250318,104500,1988018425,27050,26950,27050,26950,64
|
||||
20250318,104400,1986287825,27000,27000,27050,26850,4410
|
||||
20250318,104300,1867587275,27000,27000,27000,26950,389
|
||||
20250318,104200,1857084325,27000,26950,27000,26950,535
|
||||
20250318,104100,1842664575,27000,27000,27000,26950,290
|
||||
20250318,104000,1834838125,26950,27000,27000,26950,85
|
||||
20250318,103900,1832547225,26950,27000,27000,26950,134
|
||||
20250318,103800,1828929275,27000,27000,27000,27000,22
|
||||
20250318,103700,1828335275,27000,27000,27000,26950,19
|
||||
20250318,103600,1827822525,26950,26950,26950,26950,5
|
||||
20250318,103500,1827687775,27000,27000,27000,26950,109
|
||||
20250318,103400,1824749825,26950,26900,26950,26900,364
|
||||
20250318,103300,1814945075,26900,26950,26950,26900,158
|
||||
20250318,103200,1810693825,26950,27000,27000,26950,457
|
||||
20250318,103100,1798377575,27000,26950,27000,26950,205
|
||||
20250318,103000,1792852625,26950,26950,27000,26950,685
|
||||
20250318,102900,1774391025,26900,26950,27000,26900,1136
|
||||
20250318,102800,1743774575,26950,27000,27000,26950,1066
|
||||
20250318,102700,1715030975,27000,27000,27000,27000,164
|
||||
20250318,102600,1710602975,26975,27000,27000,26975,136
|
||||
20250318,102500,1706931000,26975,26950,27000,26950,171
|
||||
20250318,102400,1702322025,26950,26950,26950,26950,159
|
||||
20250318,102300,1698036975,26950,27000,27000,26950,176
|
||||
20250318,102200,1693285025,27000,27000,27050,27000,419
|
||||
20250318,102100,1681970725,27000,27000,27000,27000,1315
|
||||
20250318,102000,1646465725,27000,27000,27050,27000,157
|
||||
20250318,101900,1642226225,27000,27050,27050,27000,30
|
||||
20250318,101800,1641414825,27000,27050,27050,27000,605
|
||||
20250318,101700,1625077475,27000,27050,27100,27000,488
|
||||
20250318,101600,1611885725,27050,27050,27050,27050,1
|
||||
20250318,101500,1611858675,27100,27050,27100,27050,426
|
||||
20250318,101400,1600335225,27050,27100,27100,27050,21
|
||||
20250318,101300,1599766675,27100,27100,27150,27050,363
|
||||
20250318,101200,1589929375,27100,27100,27100,27100,160
|
||||
20250318,101100,1585593375,27100,27100,27100,27100,81
|
||||
20250318,101000,1583398275,27150,27100,27150,27100,39
|
||||
20250318,100900,1582341325,27100,27100,27150,27100,36
|
||||
20250318,100800,1581365575,27100,27150,27150,27100,6
|
||||
20250318,100700,1581202825,27125,27100,27125,27100,39
|
||||
20250318,100600,1580145850,27100,27100,27100,27100,306
|
||||
20250318,100500,1571853250,27050,27100,27100,27050,256
|
||||
20250318,100400,1564915700,27050,27100,27100,27050,408
|
||||
20250318,100300,1553870450,27050,27050,27050,27050,187
|
||||
20250318,100200,1548812100,27050,27100,27150,27050,2859
|
||||
20250318,100100,1471333700,27100,27200,27200,27100,92
|
||||
20250318,100000,1468835400,27150,27100,27200,27100,100
|
||||
20250318,095900,1466118350,27150,27150,27200,27100,290
|
||||
20250318,095800,1458254300,27100,27150,27200,27100,1150
|
||||
20250318,095700,1427032850,27200,27200,27200,27200,271
|
||||
20250318,095600,1419661650,27200,27200,27200,27200,104
|
||||
20250318,095500,1416832850,27200,27250,27250,27200,759
|
||||
20250318,095400,1396186650,27250,27200,27250,27200,138
|
||||
20250318,095300,1392426250,27250,27200,27250,27200,86
|
||||
20250318,095200,1390083250,27250,27250,27300,27200,320
|
||||
20250318,095100,1381368600,27250,27200,27250,27200,270
|
||||
20250318,095000,1374019450,27200,27150,27200,27150,249
|
||||
20250318,094900,1367247800,27150,27225,27225,27150,177
|
||||
20250318,094800,1362434700,27250,27250,27250,27200,364
|
||||
20250318,094700,1352529100,27250,27300,27300,27250,67
|
||||
20250318,094600,1350703300,27250,27250,27250,27250,36
|
||||
20250318,094500,1349722300,27250,27250,27250,27250,36
|
||||
20250318,094400,1348741300,27250,27250,27250,27250,163
|
||||
20250318,094300,1344299550,27250,27250,27250,27250,548
|
||||
20250318,094200,1329366550,27250,27250,27250,27250,585
|
||||
20250318,094100,1313425300,27250,27250,27250,27200,710
|
||||
20250318,094000,1294083950,27200,27250,27250,27200,634
|
||||
20250318,093900,1276810050,27250,27350,27350,27250,564
|
||||
20250318,093800,1261420900,27350,27400,27400,27350,83
|
||||
20250318,093700,1259150350,27400,27400,27400,27350,627
|
||||
20250318,093600,1242000600,27400,27350,27450,27350,694
|
||||
20250318,093500,1223005500,27400,27450,27450,27400,1939
|
||||
20250318,093400,1169867150,27450,27450,27500,27450,492
|
||||
20250318,093300,1156361650,27500,27500,27550,27500,421
|
||||
20250318,093200,1144781750,27525,27500,27550,27500,592
|
||||
20250318,093100,1128496825,27500,27500,27550,27450,2345
|
||||
20250318,093000,1063994425,27450,27450,27500,27400,3828
|
||||
20250318,092900,958918175,27400,27450,27450,27400,399
|
||||
20250318,092800,947971725,27400,27300,27450,27300,3990
|
||||
20250318,092700,838692025,27300,27350,27350,27300,75
|
||||
20250318,092600,836642675,27350,27400,27400,27300,426
|
||||
20250318,092500,824988725,27350,27350,27350,27350,167
|
||||
20250318,092400,820421275,27350,27350,27350,27350,9
|
||||
20250318,092300,820175125,27300,27400,27400,27300,134
|
||||
20250318,092200,816507875,27400,27300,27400,27300,1844
|
||||
20250318,092100,766078275,27300,27300,27350,27250,162
|
||||
20250318,092000,761653025,27350,27300,27350,27300,316
|
||||
20250318,091900,753018675,27300,27300,27300,27300,387
|
||||
20250318,091800,742453575,27250,27300,27300,27250,1223
|
||||
20250318,091700,709125625,27300,27400,27400,27300,867
|
||||
20250318,091600,685428675,27350,27350,27400,27300,1821
|
||||
20250318,091500,635602075,27350,27300,27350,27250,1349
|
||||
20250318,091400,598763725,27300,27300,27300,27250,436
|
||||
20250318,091300,586871275,27250,27300,27300,27250,1323
|
||||
20250318,091200,550779025,27300,27400,27400,27300,173
|
||||
20250318,091100,546054225,27350,27400,27450,27250,1537
|
||||
20250318,091000,503935775,27450,27400,27450,27350,1416
|
||||
20250318,090900,465121775,27400,27350,27400,27350,2749
|
||||
20250318,090800,389846075,27300,27450,27500,27300,1122
|
||||
20250318,090700,359126375,27450,27250,27500,27250,3602
|
||||
20250318,090600,260427175,27250,27200,27250,27150,1954
|
||||
20250318,090500,207237825,27200,27250,27300,27150,1112
|
||||
20250318,090400,176946575,27200,27150,27250,27150,2783
|
||||
20250318,090300,101196575,27150,27150,27200,27150,392
|
||||
20250318,090200,90551425,27100,27050,27200,27050,1288
|
||||
20250318,090100,55589225,27050,27050,27100,27050,83
|
||||
20250318,090000,53343250,26950,27200,27250,26950,1965
|
||||
|
Reference in New Issue
Block a user