Update 2025-03-10 2846 candle_min
This commit is contained in:
587
005290/min/candle-20250310.csv
Normal file
587
005290/min/candle-20250310.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250310,184500,21315456700,27750,27750,27750,27750,8513
|
||||
20250310,184400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,184300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,184200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,184100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,184000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,183900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,183800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,183700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,183600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,183500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,183400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,183300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,183200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,183100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,183000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,182900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,182800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,182700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,182600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,182500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,182400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,182300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,182200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,182100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,182000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,181900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,181800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,181700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,181600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,181500,21315456700,27750,27750,27750,27750,8513
|
||||
20250310,181400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,181300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,181200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,181100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,181000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,180900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,180800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,180700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,180600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,180500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,180400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,180300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,180200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,180100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,180000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,175900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,175800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,175700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,175600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,175500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,175400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,175300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,175200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,175100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,175000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,174900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,174800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,174700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,174600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,174500,21315456700,27750,27750,27750,27750,8513
|
||||
20250310,174400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,174300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,174200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,174100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,174000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,173900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,173800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,173700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,173600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,173500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,173400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,173300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,173200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,173100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,173000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,172900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,172800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,172700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,172600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,172500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,172400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,172300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,172200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,172100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,172000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,171900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,171800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,171700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,171600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,171500,21315456700,27750,27750,27750,27750,8513
|
||||
20250310,171400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,171300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,171200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,171100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,171000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,170900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,170800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,170700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,170600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,170500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,170400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,170300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,170200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,170100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,170000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,165900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,165800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,165700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,165600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,165500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,165400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,165300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,165200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,165100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,165000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,164900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,164800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,164700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,164600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,164500,21315456700,27750,27750,27750,27750,8513
|
||||
20250310,164400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,164300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,164200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,164100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,164000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,163900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,163800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,163700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,163600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,163500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,163400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,163300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,163200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,163100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,163000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,162900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,162800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,162700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,162600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,162500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,162400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,162300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,162200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,162100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,162000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,161900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,161800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,161700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,161600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,161500,21315456700,27750,27750,27750,27750,8513
|
||||
20250310,161400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,161300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,161200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,161100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,161000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,160900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,160800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,160700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,160600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,160500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,160400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,160300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,160200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,160100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,160000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,155900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,155800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,155700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,155600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,155500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,155400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,155300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,155200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,155100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,155000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,154900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,154800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,154700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,154600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,154500,21315456700,27750,27750,27750,27750,8513
|
||||
20250310,154400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,154300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,154200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,154100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,154000,21315456700,27750,27750,27750,27750,0
|
||||
20250310,153900,21315456700,27750,27750,27750,27750,0
|
||||
20250310,153800,21315456700,27750,27750,27750,27750,0
|
||||
20250310,153700,21315456700,27750,27750,27750,27750,0
|
||||
20250310,153600,21315456700,27750,27750,27750,27750,0
|
||||
20250310,153500,21315456700,27750,27750,27750,27750,0
|
||||
20250310,153400,21315456700,27750,27750,27750,27750,0
|
||||
20250310,153300,21315456700,27750,27750,27750,27750,0
|
||||
20250310,153200,21315456700,27750,27750,27750,27750,0
|
||||
20250310,153100,21315456700,27750,27750,27750,27750,0
|
||||
20250310,153000,21315456700,27750,27750,27750,27750,8513
|
||||
20250310,152900,21079220950,27850,27850,27850,27850,0
|
||||
20250310,152800,21079220950,27850,27850,27850,27850,0
|
||||
20250310,152700,21079220950,27850,27850,27850,27850,0
|
||||
20250310,152600,21079220950,27850,27850,27850,27850,0
|
||||
20250310,152500,21079220950,27850,27850,27850,27850,0
|
||||
20250310,152400,21079220950,27850,27850,27850,27850,0
|
||||
20250310,152300,21079220950,27850,27850,27850,27850,0
|
||||
20250310,152200,21079220950,27850,27850,27850,27850,0
|
||||
20250310,152100,21079220950,27850,27850,27850,27850,0
|
||||
20250310,152000,21079220950,27850,27850,27850,27850,0
|
||||
20250310,151900,21079220950,27850,27800,27850,27750,4879
|
||||
20250310,151800,20943788050,27800,27800,27850,27750,3124
|
||||
20250310,151700,20856944450,27800,27800,27850,27800,1453
|
||||
20250310,151600,20816535950,27850,27800,27850,27800,568
|
||||
20250310,151500,20800742450,27800,27800,27850,27750,748
|
||||
20250310,151400,20779948350,27800,27800,27850,27750,730
|
||||
20250310,151300,20759649800,27800,27800,27850,27750,1330
|
||||
20250310,151200,20722675400,27800,27800,27800,27775,1138
|
||||
20250310,151100,20691039850,27800,27850,27850,27800,2535
|
||||
20250310,151000,20620564200,27800,27800,27850,27800,1111
|
||||
20250310,150900,20589650625,27825,27800,27850,27800,954
|
||||
20250310,150800,20563106850,27800,27800,27800,27800,833
|
||||
20250310,150700,20539949450,27800,27850,27850,27800,1088
|
||||
20250310,150600,20509697050,27800,27800,27850,27800,651
|
||||
20250310,150500,20491576700,27800,27800,27850,27800,671
|
||||
20250310,150400,20472922400,27800,27800,27850,27800,188
|
||||
20250310,150300,20467694500,27800,27800,27850,27800,221
|
||||
20250310,150200,20461545475,27800,27800,27850,27800,1813
|
||||
20250310,150100,20411138225,27800,27800,27850,27800,2989
|
||||
20250310,150000,20328042875,27800,27900,27900,27800,1044
|
||||
20250310,145900,20298978675,27850,27900,27900,27850,944
|
||||
20250310,145800,20272657875,27900,27850,27900,27850,676
|
||||
20250310,145700,20253811725,27900,27850,27900,27800,749
|
||||
20250310,145600,20232944925,27800,27800,27850,27800,816
|
||||
20250310,145500,20210220325,27850,27850,27850,27800,575
|
||||
20250310,145400,20194209275,27850,27850,27900,27800,924
|
||||
20250310,145300,20168474175,27800,27850,27900,27800,4756
|
||||
20250310,145200,20036164075,27900,27850,27900,27850,1083
|
||||
20250310,145100,20005976325,27850,27850,27950,27800,2756
|
||||
20250310,145000,19929110525,27900,27850,27900,27850,1066
|
||||
20250310,144900,19899398900,27900,27850,27900,27850,518
|
||||
20250310,144800,19884957800,27850,27900,27900,27850,472
|
||||
20250310,144700,19871791600,27900,27900,27900,27850,709
|
||||
20250310,144600,19852017750,27850,27850,27900,27850,297
|
||||
20250310,144500,19843732200,27850,27850,27900,27800,2121
|
||||
20250310,144400,19784664000,27900,27900,27900,27850,2411
|
||||
20250310,144300,19717501850,27900,27850,27900,27850,1453
|
||||
20250310,144200,19677025350,27900,27850,27900,27850,834
|
||||
20250310,144100,19653785100,27900,27900,27900,27850,586
|
||||
20250310,144000,19637435750,27850,27900,27900,27850,462
|
||||
20250310,143900,19624553050,27900,27900,27900,27850,278
|
||||
20250310,143800,19616797350,27900,27850,27900,27850,746
|
||||
20250310,143700,19595995700,27850,27850,27850,27800,884
|
||||
20250310,143600,19571384400,27850,27850,27850,27800,716
|
||||
20250310,143500,19551460900,27850,27900,27900,27850,1719
|
||||
20250310,143400,19503568100,27850,27900,27900,27850,554
|
||||
20250310,143300,19488125650,27900,27850,27900,27850,542
|
||||
20250310,143200,19473015300,27900,27900,27950,27850,10428
|
||||
20250310,143100,19182121650,27950,27900,27950,27900,944
|
||||
20250310,143000,19155777250,27900,27950,27950,27900,128
|
||||
20250310,142900,19152200150,27900,27900,27950,27900,443
|
||||
20250310,142800,19139829900,27900,27950,27950,27900,129
|
||||
20250310,142700,19136225100,27950,27950,27950,27900,748
|
||||
20250310,142600,19115334950,27950,27950,27950,27900,360
|
||||
20250310,142500,19105280650,27950,27900,28000,27900,408
|
||||
20250310,142400,19093896800,27950,27950,28000,27950,562
|
||||
20250310,142300,19078183550,27950,27950,28000,27900,982
|
||||
20250310,142200,19050734875,27900,27950,27950,27900,1895
|
||||
20250310,142100,18997782775,28000,27950,28000,27950,138
|
||||
20250310,142000,18993919425,28000,27950,28000,27950,384
|
||||
20250310,141900,18983173925,28000,28000,28000,27950,35
|
||||
20250310,141800,18982194500,27950,27950,28000,27950,282
|
||||
20250310,141700,18974300225,27950,28000,28000,27950,282
|
||||
20250310,141600,18966415475,27950,28000,28000,27950,176
|
||||
20250310,141500,18961489600,27950,28000,28000,27950,226
|
||||
20250310,141400,18955165375,28000,28000,28000,27950,481
|
||||
20250310,141300,18941708175,27950,28000,28050,27950,302
|
||||
20250310,141200,18933248325,28000,28000,28000,27950,715
|
||||
20250310,141100,18913230325,28000,27900,28000,27900,745
|
||||
20250310,141000,18892408475,27950,27950,27950,27900,267
|
||||
20250310,140900,18884956325,27900,27950,28000,27900,1845
|
||||
20250310,140800,18833360125,28000,28000,28000,28000,179
|
||||
20250310,140700,18828348125,28000,28000,28000,27950,428
|
||||
20250310,140600,18816369075,28000,28000,28050,27950,443
|
||||
20250310,140500,18803980975,28000,28050,28050,28000,935
|
||||
20250310,140400,18777791275,28050,28000,28050,28000,103
|
||||
20250310,140300,18774902425,28050,28100,28100,28000,345
|
||||
20250310,140200,18765224075,28100,28000,28100,28000,4053
|
||||
20250310,140100,18651613675,27950,27875,27950,27850,5378
|
||||
20250310,140000,18501528200,27900,27900,27900,27850,919
|
||||
20250310,135900,18475912000,27900,27900,27900,27850,1048
|
||||
20250310,135800,18446673250,27950,27950,27950,27950,157
|
||||
20250310,135700,18442285100,27900,27950,27950,27900,1723
|
||||
20250310,135600,18394210600,27900,27900,27950,27900,766
|
||||
20250310,135500,18372826450,27950,27950,27950,27900,93
|
||||
20250310,135400,18370229150,27950,27950,27950,27900,1495
|
||||
20250310,135300,18328505525,27900,27950,27950,27900,242
|
||||
20250310,135200,18321751675,27950,27900,27950,27900,215
|
||||
20250310,135100,18315745275,27900,27950,27950,27850,1488
|
||||
20250310,135000,18274251825,27900,27900,27950,27900,245
|
||||
20250310,134900,18267404925,27900,27900,27950,27900,527
|
||||
20250310,134800,18252700325,27900,27900,27900,27850,1716
|
||||
20250310,134700,18204886025,27900,27900,27900,27850,921
|
||||
20250310,134600,18179198375,27850,27900,27900,27850,332
|
||||
20250310,134500,18169936325,27900,27900,27950,27850,2507
|
||||
20250310,134400,18100033225,27925,27900,27925,27900,181
|
||||
20250310,134300,18094980025,27950,28000,28000,27900,1210
|
||||
20250310,134200,18061193025,28000,27950,28000,27900,1607
|
||||
20250310,134100,18016337975,28000,28000,28000,28000,312
|
||||
20250310,134000,18007601975,28000,28000,28000,27950,167
|
||||
20250310,133900,18002931425,28000,27950,28000,27900,2379
|
||||
20250310,133800,17936483975,28000,28000,28000,27950,254
|
||||
20250310,133700,17929382075,28000,28000,28000,28000,224
|
||||
20250310,133600,17923110075,28000,27950,28000,27950,141
|
||||
20250310,133500,17919163125,28000,27950,28000,27950,54
|
||||
20250310,133400,17917651275,27950,28000,28000,27950,132
|
||||
20250310,133300,17913959325,28000,27950,28000,27950,276
|
||||
20250310,133200,17906239025,27950,27950,27950,27900,937
|
||||
20250310,133100,17880050325,27950,28000,28000,27950,154
|
||||
20250310,133000,17875742475,27950,27950,28000,27950,597
|
||||
20250310,132900,17859046125,28000,28000,28000,28000,98
|
||||
20250310,132800,17856302125,27950,27950,28000,27950,273
|
||||
20250310,132700,17848669750,27950,27900,27950,27900,72
|
||||
20250310,132600,17846657850,27950,28000,28000,27950,513
|
||||
20250310,132500,17832317025,27950,28000,28000,27950,165
|
||||
20250310,132400,17827702725,28000,28000,28000,27950,149
|
||||
20250310,132300,17823533325,27950,27950,28000,27950,793
|
||||
20250310,132200,17801361525,27950,27925,27950,27900,1885
|
||||
20250310,132100,17748706775,27900,27900,27950,27900,110
|
||||
20250310,132000,17745635275,27950,27900,27950,27900,196
|
||||
20250310,131900,17740160225,27900,27950,27950,27900,133
|
||||
20250310,131800,17736447725,27950,27950,27950,27900,394
|
||||
20250310,131700,17725445600,27900,27950,27950,27900,274
|
||||
20250310,131600,17717790625,27950,27900,27950,27900,306
|
||||
20250310,131500,17709253000,27900,27900,27900,27900,354
|
||||
20250310,131400,17699376400,27950,27950,27950,27950,4
|
||||
20250310,131300,17699264600,27900,27900,27950,27900,309
|
||||
20250310,131200,17690638625,27900,27950,27950,27900,119
|
||||
20250310,131100,17687314275,27950,27950,27950,27900,218
|
||||
20250310,131000,17681226175,27950,27950,27950,27900,277
|
||||
20250310,130900,17673492975,27900,27950,27950,27900,89
|
||||
20250310,130800,17671009625,27950,27900,27950,27900,237
|
||||
20250310,130700,17664392225,27900,27950,27950,27900,98
|
||||
20250310,130600,17661653175,27950,27900,27950,27900,11
|
||||
20250310,130500,17661345925,27950,27900,27950,27900,150
|
||||
20250310,130400,17657156175,27900,27900,27950,27900,397
|
||||
20250310,130300,17646062525,27950,27950,27950,27900,9
|
||||
20250310,130200,17645811075,27950,27950,27950,27900,201
|
||||
20250310,130100,17640196925,27925,27900,27950,27900,235
|
||||
20250310,130000,17633635725,27900,27900,27950,27900,154
|
||||
20250310,125900,17629338825,27900,27900,27950,27900,1054
|
||||
20250310,125800,17599927525,27950,27900,27950,27900,137
|
||||
20250310,125700,17596100125,27900,27950,27950,27900,1053
|
||||
20250310,125600,17566721225,27950,27900,27950,27850,1447
|
||||
20250310,125500,17526354875,27900,27925,27950,27900,115
|
||||
20250310,125400,17523146300,27900,27900,27900,27850,850
|
||||
20250310,125300,17499431350,27900,27925,27950,27900,1629
|
||||
20250310,125200,17453975975,27925,27925,27925,27925,178
|
||||
20250310,125100,17449005325,27925,27950,27950,27925,11
|
||||
20250310,125000,17448698050,27950,27900,27950,27850,649
|
||||
20250310,124900,17430581750,27900,28000,28000,27850,12743
|
||||
20250310,124800,17074411500,28000,27950,28000,27950,344
|
||||
20250310,124700,17064790650,28000,27950,28000,27950,531
|
||||
20250310,124600,17049939200,27950,28000,28000,27950,459
|
||||
20250310,124500,17037095000,28000,28000,28000,28000,228
|
||||
20250310,124400,17030711000,28000,28000,28000,28000,144
|
||||
20250310,124300,17026679000,28000,27950,28000,27950,113
|
||||
20250310,124200,17023515300,28000,27975,28000,27950,11
|
||||
20250310,124100,17023207725,27950,27950,28000,27950,61
|
||||
20250310,124000,17021501925,28000,28050,28050,28000,676
|
||||
20250310,123900,17002573875,28000,28000,28000,28000,71
|
||||
20250310,123800,17000585875,28000,28000,28050,28000,1299
|
||||
20250310,123700,16964209225,28000,28000,28000,27950,484
|
||||
20250310,123600,16950658475,28000,27950,28000,27950,112
|
||||
20250310,123500,16947526575,27950,28000,28000,27950,248
|
||||
20250310,123400,16940586575,28000,28000,28000,27950,268
|
||||
20250310,123300,16933087950,28000,27950,28000,27950,1042
|
||||
20250310,123200,16903913550,27950,27900,27950,27900,646
|
||||
20250310,123100,16885861350,27950,27950,28000,27900,5676
|
||||
20250310,123000,16727291450,27950,28000,28000,27900,1414
|
||||
20250310,122900,16687807750,28000,27950,28000,27950,205
|
||||
20250310,122800,16682073300,27950,27950,28000,27900,807
|
||||
20250310,122700,16659517450,27950,27950,27950,27900,399
|
||||
20250310,122600,16648371850,27950,27950,27950,27950,3859
|
||||
20250310,122500,16540512800,27950,28000,28000,27950,170
|
||||
20250310,122400,16535754700,27950,28000,28000,27950,3
|
||||
20250310,122300,16535670750,28000,28000,28000,27950,16
|
||||
20250310,122200,16535222800,28000,27950,28000,27950,1052
|
||||
20250310,122100,16505800150,27950,28000,28000,27950,1318
|
||||
20250310,122000,16468961800,28000,27950,28000,27950,147
|
||||
20250310,121900,16464847175,27950,28000,28000,27950,141
|
||||
20250310,121800,16460901575,27950,27950,27950,27950,339
|
||||
20250310,121700,16451426525,27950,28000,28000,27950,140
|
||||
20250310,121600,16447513325,27950,27950,28000,27950,2349
|
||||
20250310,121500,16381775075,28000,28000,28000,28000,7
|
||||
20250310,121400,16381579075,27950,28000,28000,27950,503
|
||||
20250310,121300,16367496375,28050,28000,28050,28000,311
|
||||
20250310,121200,16358783525,28050,28050,28050,28050,10
|
||||
20250310,121100,16358503025,28050,28050,28050,28050,102
|
||||
20250310,121000,16355641925,28050,28000,28050,28000,682
|
||||
20250310,120900,16336514925,28000,28000,28050,28000,1214
|
||||
20250310,120800,16302497925,28000,28000,28000,28000,94
|
||||
20250310,120700,16299865925,28000,27950,28000,27950,16
|
||||
20250310,120600,16299418075,27950,28000,28000,27950,1119
|
||||
20250310,120500,16268101375,28000,28000,28000,28000,205
|
||||
20250310,120400,16262361375,28000,28050,28050,28000,657
|
||||
20250310,120300,16243947425,28050,28050,28050,28000,62
|
||||
20250310,120200,16242210475,28050,28050,28050,28000,696
|
||||
20250310,120100,16222717675,28000,27950,28050,27950,1271
|
||||
20250310,120000,16187126125,27950,28000,28000,27950,88
|
||||
20250310,115900,16184665225,28000,28000,28000,27950,504
|
||||
20250310,115800,16170576825,27950,28000,28000,27950,248
|
||||
20250310,115700,16163632975,28050,28050,28050,28000,37
|
||||
20250310,115600,16162595525,28050,28050,28050,28000,59
|
||||
20250310,115500,16160941075,28050,28000,28050,28000,401
|
||||
20250310,115400,16149706625,28050,28050,28050,28000,325
|
||||
20250310,115300,16140597600,28050,28000,28050,28000,927
|
||||
20250310,115200,16114613550,28050,28050,28050,28000,458
|
||||
20250310,115100,16101775150,28050,28050,28050,28000,608
|
||||
20250310,115000,16084723350,28000,28000,28050,28000,337
|
||||
20250310,114900,16075287100,28050,28000,28050,28000,224
|
||||
20250310,114800,16069014450,28000,28000,28050,28000,428
|
||||
20250310,114700,16057029800,28050,28050,28050,28000,311
|
||||
20250310,114600,16048316250,28050,28050,28050,28000,404
|
||||
20250310,114500,16036996000,28050,28000,28050,28000,15
|
||||
20250310,114400,16036575400,28050,28000,28050,28000,173
|
||||
20250310,114300,16031730750,28000,28000,28050,28000,454
|
||||
20250310,114200,16019016000,28000,28000,28050,28000,1156
|
||||
20250310,114100,15986643350,27950,27950,28000,27950,3138
|
||||
20250310,114000,15898934200,27975,28000,28000,27975,47
|
||||
20250310,113900,15897619000,28000,28000,28000,27975,321
|
||||
20250310,113800,15888634750,28000,28025,28025,27950,2801
|
||||
20250310,113700,15810206275,28025,28025,28025,28025,122
|
||||
20250310,113600,15806787225,28025,28050,28050,28025,272
|
||||
20250310,113500,15799158475,28050,28050,28050,28050,32
|
||||
20250310,113400,15798260875,28050,28050,28050,28000,749
|
||||
20250310,113300,15777257725,28050,28050,28050,28000,376
|
||||
20250310,113200,15766711875,28050,28050,28050,28050,83
|
||||
20250310,113100,15764383725,28100,28100,28100,28050,208
|
||||
20250310,113000,15758549075,28100,28050,28100,28000,347
|
||||
20250310,112900,15748814175,28050,28000,28100,28000,1043
|
||||
20250310,112800,15719607975,28000,28050,28050,28000,1455
|
||||
20250310,112700,15678795975,28050,28050,28050,28050,309
|
||||
20250310,112600,15670128525,28050,28050,28050,28000,107
|
||||
20250310,112500,15667127375,28050,28050,28050,28000,126
|
||||
20250310,112400,15663594075,28000,28050,28050,28000,80
|
||||
20250310,112300,15661350825,28050,28050,28050,28050,335
|
||||
20250310,112200,15651954075,28050,28050,28100,28000,887
|
||||
20250310,112100,15627076450,28050,27950,28050,27950,1055
|
||||
20250310,112000,15597537150,27950,27950,28000,27950,412
|
||||
20250310,111900,15586020800,27950,28000,28000,27950,301
|
||||
20250310,111800,15577603150,28000,27950,28000,27950,1029
|
||||
20250310,111700,15548831800,28000,27950,28000,27950,322
|
||||
20250310,111600,15539830900,28000,27950,28000,27950,880
|
||||
20250310,111500,15515208100,27950,28000,28000,27950,167
|
||||
20250310,111400,15510534475,28000,27950,28000,27950,64
|
||||
20250310,111300,15508743975,28000,27950,28000,27950,1397
|
||||
20250310,111200,15469682475,27950,28000,28050,27950,3505
|
||||
20250310,111100,15371567775,28000,28100,28100,28000,1650
|
||||
20250310,111000,15325283875,28050,28100,28100,28050,501
|
||||
20250310,110900,15311205825,28100,28100,28100,28050,279
|
||||
20250310,110800,15303368425,28100,28100,28100,28050,502
|
||||
20250310,110700,15289285000,28100,28100,28100,28050,429
|
||||
20250310,110600,15277231650,28100,28100,28100,28100,165
|
||||
20250310,110500,15272595150,28100,28100,28100,28050,467
|
||||
20250310,110400,15259482450,28050,28100,28100,28050,186
|
||||
20250310,110300,15254260050,28100,28100,28100,28050,589
|
||||
20250310,110200,15237713450,28050,28050,28100,28050,89
|
||||
20250310,110100,15235214750,28050,28100,28100,28050,73
|
||||
20250310,110000,15233163600,28100,28125,28150,28050,1677
|
||||
20250310,105900,15186031350,28100,28150,28150,28100,616
|
||||
20250310,105800,15168696050,28100,28100,28100,28100,1258
|
||||
20250310,105700,15133346250,28100,28100,28100,28050,878
|
||||
20250310,105600,15108695150,28050,28050,28050,28050,459
|
||||
20250310,105500,15095820200,28050,28050,28075,28000,472
|
||||
20250310,105400,15082580525,28000,28100,28100,28000,1900
|
||||
20250310,105300,15029229675,28100,28050,28100,28050,1190
|
||||
20250310,105200,14995838325,28050,28050,28100,28050,1612
|
||||
20250310,105100,14950621225,28050,28000,28050,27975,1260
|
||||
20250310,105000,14915330450,28000,27950,28000,27950,1495
|
||||
20250310,104900,14873543875,27950,27950,27950,27950,240
|
||||
20250310,104800,14866835875,27900,27925,27950,27900,236
|
||||
20250310,104700,14860240175,27950,27950,27950,27950,34
|
||||
20250310,104600,14859289875,27950,27900,27950,27900,331
|
||||
20250310,104500,14850053825,27900,27950,27950,27900,398
|
||||
20250310,104400,14838947025,27900,27950,27950,27900,25
|
||||
20250310,104300,14838248375,27900,27900,27900,27875,412
|
||||
20250310,104200,14826753600,27900,27900,27900,27850,364
|
||||
20250310,104100,14816605300,27900,27900,27900,27900,266
|
||||
20250310,104000,14809183900,27900,27850,27900,27850,236
|
||||
20250310,103900,14802599600,27850,27900,27900,27850,359
|
||||
20250310,103800,14792589750,27850,27900,27900,27850,49
|
||||
20250310,103700,14791222850,27850,27900,27900,27850,93
|
||||
20250310,103600,14788629100,27900,27800,27900,27800,136
|
||||
20250310,103500,14784835100,27800,27800,27900,27800,810
|
||||
20250310,103400,14762275250,27800,27800,27850,27800,445
|
||||
20250310,103300,14749886900,27850,27900,27900,27850,3420
|
||||
20250310,103200,14654573400,27900,27950,27950,27900,912
|
||||
20250310,103100,14629124900,27950,27950,27950,27950,13
|
||||
20250310,103000,14628761550,27900,27900,27950,27850,784
|
||||
20250310,102900,14606893700,27900,27900,27950,27900,1218
|
||||
20250310,102800,14572910850,27900,27850,27900,27850,191
|
||||
20250310,102700,14567583950,27900,27900,27900,27850,623
|
||||
20250310,102600,14550206200,27900,27900,27950,27900,1327
|
||||
20250310,102500,14513181900,27900,27900,27950,27850,560
|
||||
20250310,102400,14497553575,27850,27950,27950,27850,1591
|
||||
20250310,102300,14453158325,27950,27950,27950,27900,863
|
||||
20250310,102200,14429053375,27950,27950,28000,27900,1134
|
||||
20250310,102100,14397356275,27950,27900,27950,27900,654
|
||||
20250310,102000,14379090375,27900,27900,27900,27850,258
|
||||
20250310,101900,14371892425,27900,27900,27900,27850,418
|
||||
20250310,101800,14360236025,27900,27850,27900,27800,1990
|
||||
20250310,101700,14304829250,27800,27900,27900,27800,1928
|
||||
20250310,101600,14251130500,27900,27850,27900,27850,289
|
||||
20250310,101500,14243067450,27900,27875,27900,27850,398
|
||||
20250310,101400,14231975225,27875,27850,27900,27850,787
|
||||
20250310,101300,14210047225,27900,27900,27900,27850,48
|
||||
20250310,101200,14208709275,27900,27950,27950,27900,1107
|
||||
20250310,101100,14177817275,27950,27950,27950,27900,257
|
||||
20250310,101000,14170641350,27950,27900,27950,27850,970
|
||||
20250310,100900,14143579150,27900,27900,27950,27900,1556
|
||||
20250310,100800,14100165675,27850,27800,27850,27800,2229
|
||||
20250310,100700,14038088425,27800,27750,27850,27750,1384
|
||||
20250310,100600,13999607250,27750,27775,27800,27750,2029
|
||||
20250310,100500,13943281025,27750,27750,27800,27750,908
|
||||
20250310,100400,13918080925,27750,27750,27800,27700,4267
|
||||
20250310,100300,13799720100,27700,27600,27750,27550,10786
|
||||
20250310,100200,13501443125,27600,27900,27900,27600,28692
|
||||
20250310,100100,12705351775,27900,28000,28000,27900,4100
|
||||
20250310,100000,12590740425,28000,28100,28100,28000,687
|
||||
20250310,095900,12571468225,28050,28100,28100,28050,310
|
||||
20250310,095800,12562770475,28100,28200,28200,28000,2667
|
||||
20250310,095700,12487901325,28100,28150,28200,28100,1281
|
||||
20250310,095600,12451841575,28100,28100,28200,28100,2217
|
||||
20250310,095500,12389488375,28100,28100,28100,28000,702
|
||||
20250310,095400,12369784175,28000,28000,28050,27950,1063
|
||||
20250310,095300,12340002925,27950,27900,28000,27900,4216
|
||||
20250310,095200,12221997000,27950,27900,28000,27900,2955
|
||||
20250310,095100,12139481950,27950,27950,27950,27900,3437
|
||||
20250310,095000,12043492900,27950,27900,27950,27900,1213
|
||||
20250310,094900,12009617700,27950,27900,28000,27900,3267
|
||||
20250310,094800,11918367150,27900,28100,28100,27900,10743
|
||||
20250310,094700,11617617500,28100,28150,28150,28100,1455
|
||||
20250310,094600,11576695150,28100,28150,28150,28100,542
|
||||
20250310,094500,11561448300,28150,28150,28150,28100,864
|
||||
20250310,094400,11537145850,28150,28200,28200,28150,501
|
||||
20250310,094300,11523032750,28200,28150,28200,28100,2087
|
||||
20250310,094200,11464291600,28150,28200,28200,28100,1619
|
||||
20250310,094100,11418720950,28200,28150,28200,28100,2489
|
||||
20250310,094000,11348726500,28150,28100,28200,28100,5757
|
||||
20250310,093900,11186930400,28050,28050,28100,28000,3113
|
||||
20250310,093800,11099645750,28050,28200,28200,28050,7332
|
||||
20250310,093700,10893667700,28200,28250,28300,28150,1019
|
||||
20250310,093600,10864910600,28250,28225,28250,28200,920
|
||||
20250310,093500,10838936850,28250,28250,28250,28150,4204
|
||||
20250310,093400,10720460675,28250,28250,28250,28200,2924
|
||||
20250310,093300,10637861575,28250,28250,28300,28200,1774
|
||||
20250310,093200,10587760175,28250,28150,28250,28100,3178
|
||||
20250310,093100,10498246475,28200,28200,28200,28100,2624
|
||||
20250310,093000,10424394550,28200,28150,28250,28100,4513
|
||||
20250310,092900,10297386000,28250,28250,28300,28150,2686
|
||||
20250310,092800,10221574850,28150,28375,28400,28150,6390
|
||||
20250310,092700,10041005750,28375,28400,28400,28350,1045
|
||||
20250310,092600,10011346925,28400,28250,28400,28250,2716
|
||||
20250310,092500,9934385400,28250,28450,28450,28250,5410
|
||||
20250310,092400,9780895775,28400,28500,28500,28300,9895
|
||||
20250310,092300,9499658575,28475,28500,28500,28450,3450
|
||||
20250310,092200,9401457350,28500,28500,28550,28400,9148
|
||||
20250310,092100,9140958950,28500,28450,28500,28350,7450
|
||||
20250310,092000,8929011500,28500,28500,28550,28450,3097
|
||||
20250310,091900,8840763650,28500,28400,28500,28375,6388
|
||||
20250310,091800,8659170725,28375,28250,28400,28200,2291
|
||||
20250310,091700,8594321625,28250,28150,28300,28100,9885
|
||||
20250310,091600,8315830875,28200,28250,28300,28150,5719
|
||||
20250310,091500,8154445075,28250,28400,28500,28200,10390
|
||||
20250310,091400,7860532925,28400,28400,28450,28350,6300
|
||||
20250310,091300,7681681625,28400,28400,28450,28350,4901
|
||||
20250310,091200,7542575025,28350,28350,28450,28250,9767
|
||||
20250310,091100,7265849175,28350,28500,28550,28300,14880
|
||||
20250310,091000,6843010225,28450,28650,28750,28400,16584
|
||||
20250310,090900,6368959475,28700,28650,28800,28600,33375
|
||||
20250310,090800,5410530250,28700,28350,28750,28350,66541
|
||||
20250310,090700,3509129050,28350,28150,28400,28050,18692
|
||||
20250310,090600,2981421425,28150,28300,28300,28000,19321
|
||||
20250310,090500,2438588425,28300,28100,28400,28050,25993
|
||||
20250310,090400,1704063825,28100,28025,28150,28000,12022
|
||||
20250310,090300,1366489125,28025,27800,28050,27800,12845
|
||||
20250310,090200,1007447350,27800,27750,27850,27700,4305
|
||||
20250310,090100,887877200,27650,27800,28000,27650,18336
|
||||
20250310,090000,377296675,27750,27550,27800,27500,13067
|
||||
|
Reference in New Issue
Block a user