Update 2025-03-10 2846 candle_min
This commit is contained in:
588
005490/min/candle-20250310.csv
Normal file
588
005490/min/candle-20250310.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250310,184600,214293361250,310500,310500,310500,310500,22585
|
||||
20250310,184500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,184400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,184300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,184200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,184100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,184000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,183900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,183800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,183700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,183600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,183500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,183400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,183300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,183200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,183100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,183000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,182900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,182800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,182700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,182600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,182500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,182400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,182300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,182200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,182100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,182000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,181900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,181800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,181700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,181600,214293361250,310500,310500,310500,310500,22585
|
||||
20250310,181500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,181400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,181300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,181200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,181100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,181000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,180900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,180800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,180700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,180600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,180500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,180400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,180300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,180200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,180100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,180000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,175900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,175800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,175700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,175600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,175500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,175400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,175300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,175200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,175100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,175000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,174900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,174800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,174700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,174600,214293361250,310500,310500,310500,310500,22585
|
||||
20250310,174500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,174400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,174300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,174200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,174100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,174000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,173900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,173800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,173700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,173600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,173500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,173400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,173300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,173200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,173100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,173000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,172900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,172800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,172700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,172600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,172500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,172400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,172300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,172200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,172100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,172000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,171900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,171800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,171700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,171600,214293361250,310500,310500,310500,310500,22585
|
||||
20250310,171500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,171400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,171300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,171200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,171100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,171000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,170900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,170800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,170700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,170600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,170500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,170400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,170300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,170200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,170100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,170000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,165900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,165800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,165700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,165600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,165500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,165400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,165300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,165200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,165100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,165000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,164900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,164800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,164700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,164600,214293361250,310500,310500,310500,310500,22585
|
||||
20250310,164500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,164400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,164300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,164200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,164100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,164000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,163900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,163800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,163700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,163600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,163500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,163400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,163300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,163200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,163100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,163000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,162900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,162800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,162700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,162600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,162500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,162400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,162300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,162200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,162100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,162000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,161900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,161800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,161700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,161600,214293361250,310500,310500,310500,310500,22585
|
||||
20250310,161500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,161400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,161300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,161200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,161100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,161000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,160900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,160800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,160700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,160600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,160500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,160400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,160300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,160200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,160100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,160000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,155900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,155800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,155700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,155600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,155500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,155400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,155300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,155200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,155100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,155000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,154900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,154800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,154700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,154600,214293361250,310500,310500,310500,310500,22585
|
||||
20250310,154500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,154400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,154300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,154200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,154100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,154000,214293361250,310500,310500,310500,310500,0
|
||||
20250310,153900,214293361250,310500,310500,310500,310500,0
|
||||
20250310,153800,214293361250,310500,310500,310500,310500,0
|
||||
20250310,153700,214293361250,310500,310500,310500,310500,0
|
||||
20250310,153600,214293361250,310500,310500,310500,310500,0
|
||||
20250310,153500,214293361250,310500,310500,310500,310500,0
|
||||
20250310,153400,214293361250,310500,310500,310500,310500,0
|
||||
20250310,153300,214293361250,310500,310500,310500,310500,0
|
||||
20250310,153200,214293361250,310500,310500,310500,310500,0
|
||||
20250310,153100,214293361250,310500,310500,310500,310500,0
|
||||
20250310,153000,214293361250,310500,310500,310500,310500,22585
|
||||
20250310,152900,207280718750,311500,311500,311500,311500,0
|
||||
20250310,152800,207280718750,311500,311500,311500,311500,0
|
||||
20250310,152700,207280718750,311500,311500,311500,311500,0
|
||||
20250310,152600,207280718750,311500,311500,311500,311500,0
|
||||
20250310,152500,207280718750,311500,311500,311500,311500,0
|
||||
20250310,152400,207280718750,311500,311500,311500,311500,0
|
||||
20250310,152300,207280718750,311500,311500,311500,311500,0
|
||||
20250310,152200,207280718750,311500,311500,311500,311500,0
|
||||
20250310,152100,207280718750,311500,311500,311500,311500,0
|
||||
20250310,152000,207280718750,311500,311500,311500,311500,0
|
||||
20250310,151900,207280718750,311500,311500,312000,311500,2057
|
||||
20250310,151800,206639167000,311500,311500,312000,311500,1452
|
||||
20250310,151700,206186683500,311500,311500,312000,311000,1119
|
||||
20250310,151600,205838041000,311500,311500,312000,311000,3033
|
||||
20250310,151500,204893303000,311000,311500,311500,311000,1208
|
||||
20250310,151400,204517139500,311500,310500,311500,310500,1237
|
||||
20250310,151300,204132346000,311000,311000,311000,310500,1690
|
||||
20250310,151200,203606811250,311000,311000,311000,310500,1986
|
||||
20250310,151100,202989286750,311000,310500,311000,310500,375
|
||||
20250310,151000,202872713250,310750,310500,311000,310000,2767
|
||||
20250310,150900,202013449500,310000,310500,310500,310000,1416
|
||||
20250310,150800,201573827250,310500,310500,310500,310000,563
|
||||
20250310,150700,201399036250,310500,310500,310500,310000,759
|
||||
20250310,150600,201163492250,310000,310500,310500,310000,477
|
||||
20250310,150500,201015435000,310000,310500,310500,310000,629
|
||||
20250310,150400,200820171000,310000,310000,310500,309500,792
|
||||
20250310,150300,200574597500,310000,310000,310500,309500,1492
|
||||
20250310,150200,200112102250,309500,310000,310000,309500,1186
|
||||
20250310,150100,199744461000,310000,309500,310000,309500,839
|
||||
20250310,150000,199484424750,309500,309000,310000,308500,3215
|
||||
20250310,145900,198490136500,308500,309000,309000,308500,403
|
||||
20250310,145800,198365686000,309000,309000,309000,308500,1066
|
||||
20250310,145700,198036605000,309000,308500,309000,308500,572
|
||||
20250310,145600,197860076000,308500,308500,309000,308500,800
|
||||
20250310,145500,197613071500,308500,309000,309000,308500,843
|
||||
20250310,145400,197352930250,309000,308500,309000,308500,654
|
||||
20250310,145300,197151029500,308500,309000,309000,308500,851
|
||||
20250310,145200,196888192250,309000,308500,309000,308500,790
|
||||
20250310,145100,196644288750,308500,309500,309500,308500,787
|
||||
20250310,145000,196401317750,309500,309000,309500,309000,1234
|
||||
20250310,144900,196019905750,309000,309000,309500,309000,532
|
||||
20250310,144800,195855466250,309000,309000,309500,309000,1370
|
||||
20250310,144700,195431991500,309250,309500,309500,309000,1306
|
||||
20250310,144600,195028010500,309500,309500,309750,309500,1164
|
||||
20250310,144500,194667713500,309750,309750,309750,309500,726
|
||||
20250310,144400,194442977500,309750,310000,310000,309500,382
|
||||
20250310,144300,194324646250,310000,310000,310000,309500,1077
|
||||
20250310,144200,193991147750,309500,310000,310000,309500,454
|
||||
20250310,144100,193850561250,310000,310000,310000,309500,366
|
||||
20250310,144000,193737233750,310000,310000,310000,309500,1727
|
||||
20250310,143900,193202564250,310000,309500,310000,309500,450
|
||||
20250310,143800,193063162500,309500,310500,310500,309500,2772
|
||||
20250310,143700,192203751000,310500,310500,310500,310000,287
|
||||
20250310,143600,192114719500,310000,310500,310500,310000,507
|
||||
20250310,143500,191957365000,310500,310500,310500,310000,401
|
||||
20250310,143400,191832872000,310500,310000,310500,310000,345
|
||||
20250310,143300,191725806000,310500,310000,310500,310000,388
|
||||
20250310,143200,191605439000,310000,310500,311000,310000,603
|
||||
20250310,143100,191418124500,310500,310500,311000,310500,3235
|
||||
20250310,143000,190413505000,311000,311000,311000,310500,802
|
||||
20250310,142900,190164146500,311000,310500,311000,310500,532
|
||||
20250310,142800,189998750500,311000,311000,311000,310500,685
|
||||
20250310,142700,189785749500,311000,311000,311000,310500,443
|
||||
20250310,142600,189648054000,311000,311000,311000,310500,313
|
||||
20250310,142500,189550727000,311000,310500,311000,310500,731
|
||||
20250310,142400,189323411000,311000,311000,311000,310500,621
|
||||
20250310,142300,189130331000,311000,311000,311000,310500,472
|
||||
20250310,142200,188983564000,310500,310500,311000,310500,499
|
||||
20250310,142100,188828439500,311000,311000,311000,310500,509
|
||||
20250310,142000,188670164000,311000,310500,311000,310500,837
|
||||
20250310,141900,188409914000,310500,310500,311000,310500,206
|
||||
20250310,141800,188345901500,311000,310750,311000,310000,627
|
||||
20250310,141700,188151139750,310500,310500,311000,310000,1397
|
||||
20250310,141600,187717470000,310500,310000,310500,310000,831
|
||||
20250310,141500,187459543000,310500,310000,310500,310000,425
|
||||
20250310,141400,187327627750,310000,310000,310500,310000,145
|
||||
20250310,141300,187282633000,310000,310500,310500,310000,403
|
||||
20250310,141200,187157596000,310500,311000,311000,310000,2467
|
||||
20250310,141100,186391603500,311000,310500,311000,310250,541
|
||||
20250310,141000,186223535750,310000,310500,310500,310000,1281
|
||||
20250310,140900,185825822250,310500,310500,310500,310000,327
|
||||
20250310,140800,185724320750,310500,310000,310500,310000,820
|
||||
20250310,140700,185469768750,310000,310500,310500,310000,235
|
||||
20250310,140600,185396879250,310500,310500,310500,310000,452
|
||||
20250310,140500,185256573750,310500,310500,310500,310000,379
|
||||
20250310,140400,185138985250,310000,310500,310500,310000,429
|
||||
20250310,140300,185005812250,310500,310000,310500,310000,382
|
||||
20250310,140200,184887272750,310000,310500,310500,310000,283
|
||||
20250310,140100,184799440250,310500,310000,310500,310000,553
|
||||
20250310,140000,184627762250,310000,310500,310500,310000,598
|
||||
20250310,135900,184442157750,310500,310500,310500,310000,413
|
||||
20250310,135800,184314057250,310500,310250,310500,310000,594
|
||||
20250310,135700,184129789250,310250,310500,311000,310000,1952
|
||||
20250310,135600,183523736500,311000,311000,311000,310500,937
|
||||
20250310,135500,183232548500,311000,311000,311000,310500,252
|
||||
20250310,135400,183154228500,311000,310500,311000,310500,213
|
||||
20250310,135300,183088009500,311000,311500,311500,310500,800
|
||||
20250310,135200,182839126000,311500,311000,311500,310750,994
|
||||
20250310,135100,182529905250,311000,311000,311000,310750,327
|
||||
20250310,135000,182428223250,311000,310000,311000,310000,379
|
||||
20250310,134900,182310471000,310500,310500,310500,310000,367
|
||||
20250310,134800,182196543250,310500,309500,310500,309500,1571
|
||||
20250310,134700,181709970750,309500,309000,309500,309000,369
|
||||
20250310,134600,181595833250,309500,309500,309500,309000,618
|
||||
20250310,134500,181404807750,309000,309500,309500,309000,277
|
||||
20250310,134400,181319129750,309000,309500,309500,309000,493
|
||||
20250310,134300,181166658750,309000,309500,309500,309000,636
|
||||
20250310,134200,180970018750,309000,309000,309500,309000,666
|
||||
20250310,134100,180764127000,309000,309500,309500,309000,1506
|
||||
20250310,134000,180298713500,309500,310000,310000,309500,1786
|
||||
20250310,133900,179745749000,310000,311000,311500,310000,4273
|
||||
20250310,133800,178419753250,310750,311000,311500,310500,1635
|
||||
20250310,133700,177911380000,311000,310500,311000,310500,728
|
||||
20250310,133600,177685062000,311000,311000,311000,310500,504
|
||||
20250310,133500,177528395500,311000,311000,311000,310500,310
|
||||
20250310,133400,177432041000,311000,311000,311000,310500,355
|
||||
20250310,133300,177321761250,311000,311000,311000,310500,664
|
||||
20250310,133200,177115397500,311000,311000,311000,310500,971
|
||||
20250310,133100,176813723500,311000,310500,311000,310500,403
|
||||
20250310,133000,176688538750,310500,310500,311000,310500,539
|
||||
20250310,132900,176521119250,310750,311000,311250,310750,1452
|
||||
20250310,132800,176069526000,311000,311500,311500,311000,1016
|
||||
20250310,132700,175753226750,311500,311500,312000,311000,1449
|
||||
20250310,132600,175301877500,312000,312000,312000,311500,905
|
||||
20250310,132500,175019770750,312000,312500,312500,311500,1899
|
||||
20250310,132400,174427260750,312500,312500,312500,312000,661
|
||||
20250310,132300,174220797000,312500,312500,312500,312000,723
|
||||
20250310,132200,173994977000,312500,312000,312500,312000,385
|
||||
20250310,132100,173874689750,312000,312000,312500,312000,409
|
||||
20250310,132000,173746884250,312500,312500,312500,312000,1004
|
||||
20250310,131900,173433304500,312000,312000,312500,311500,2872
|
||||
20250310,131800,172537203500,311500,312000,312000,311500,331
|
||||
20250310,131700,172433946250,312000,312500,312500,311500,2279
|
||||
20250310,131600,171722811250,312000,312500,312500,312000,996
|
||||
20250310,131500,171411585750,312500,312500,312500,312000,606
|
||||
20250310,131400,171222232500,312500,312000,312500,311500,1336
|
||||
20250310,131300,170804873250,312000,312000,312000,311500,940
|
||||
20250310,131200,170511638250,312000,312000,312000,311500,1046
|
||||
20250310,131100,170185344750,311500,311500,312000,311000,678
|
||||
20250310,131000,169974138250,311500,311500,312000,311000,1332
|
||||
20250310,130900,169559267500,311500,310750,311500,310500,1844
|
||||
20250310,130800,168985858250,311000,311000,311000,310500,1014
|
||||
20250310,130700,168670574750,311000,311000,311500,310500,1405
|
||||
20250310,130600,168233513250,311000,312000,312000,310500,2540
|
||||
20250310,130500,167442786250,312000,311500,312000,311500,3035
|
||||
20250310,130400,166495990000,311500,311500,312000,311000,1925
|
||||
20250310,130300,165896019500,311500,311500,311500,311000,1889
|
||||
20250310,130200,165307618500,311500,311000,311500,311000,1107
|
||||
20250310,130100,164962938500,311000,311000,311500,310500,2009
|
||||
20250310,130000,164338141750,311000,310000,311000,310000,1415
|
||||
20250310,125900,163898676250,310000,310500,310500,310000,648
|
||||
20250310,125800,163697482250,310500,310500,310500,310000,440
|
||||
20250310,125700,163560949000,310000,310500,310500,310000,619
|
||||
20250310,125600,163368822250,310500,310500,310500,310000,704
|
||||
20250310,125500,163150247250,310500,310000,310500,309500,2523
|
||||
20250310,125400,162367738000,310000,310500,311000,309750,3391
|
||||
20250310,125300,161315899750,310000,310000,310500,309500,1384
|
||||
20250310,125200,160886750750,309500,309000,310000,309000,2692
|
||||
20250310,125100,160052639750,309500,309500,309500,309000,496
|
||||
20250310,125000,159899179750,309000,309500,309500,309000,662
|
||||
20250310,124900,159694400250,309500,309500,309500,309000,197
|
||||
20250310,124800,159633461750,309500,309000,309500,309000,552
|
||||
20250310,124700,159462690750,309000,309500,309500,309000,397
|
||||
20250310,124600,159339833750,309500,309500,309500,309000,1157
|
||||
20250310,124500,158982076500,309000,309500,309500,309000,490
|
||||
20250310,124400,158830535500,309500,309500,309500,309000,641
|
||||
20250310,124300,158632184000,309000,309000,309500,308500,473
|
||||
20250310,124200,158486014500,308500,309500,309500,308500,1004
|
||||
20250310,124100,158175714500,309500,309500,309500,309000,465
|
||||
20250310,124000,158031803750,309500,309500,309500,309000,764
|
||||
20250310,123900,157795419750,309500,309500,309500,309000,1121
|
||||
20250310,123800,157448793750,309500,310000,310000,309000,2099
|
||||
20250310,123700,156799239250,310000,310000,310000,309500,242
|
||||
20250310,123600,156724250250,310000,309500,310000,309000,1475
|
||||
20250310,123500,156267730750,309000,309500,309500,309000,497
|
||||
20250310,123400,156113995500,309250,308750,309500,308750,1151
|
||||
20250310,123300,155758328000,309000,309000,309000,308750,287
|
||||
20250310,123200,155669659000,309000,309000,309000,308750,235
|
||||
20250310,123100,155597048750,309000,308750,309000,308500,1281
|
||||
20250310,123000,155201305250,308500,309500,309500,308500,1938
|
||||
20250310,122900,154602540250,309000,309000,309500,309000,2021
|
||||
20250310,122800,153977180000,309500,309000,309500,309000,2567
|
||||
20250310,122700,153183387250,309000,307750,309000,307750,6249
|
||||
20250310,122600,151255541250,308000,308000,308000,307500,216
|
||||
20250310,122500,151189018000,308000,307000,308000,307000,1786
|
||||
20250310,122400,150639373000,307500,307500,307500,307000,340
|
||||
20250310,122300,150534838250,307500,307000,307500,307000,465
|
||||
20250310,122200,150391958000,307500,307500,307500,307000,435
|
||||
20250310,122100,150258243500,307500,307500,307500,307000,441
|
||||
20250310,122000,150122655000,307500,307250,307500,307000,351
|
||||
20250310,121900,150014747250,307500,307000,307500,307000,172
|
||||
20250310,121800,149961884750,307500,307000,307500,307000,364
|
||||
20250310,121700,149849990250,307500,307000,307500,306500,579
|
||||
20250310,121600,149672150500,307000,306500,307000,306500,809
|
||||
20250310,121500,149424052000,306500,306500,306500,306000,445
|
||||
20250310,121400,149287781500,306000,306500,306500,306000,363
|
||||
20250310,121300,149176599000,306500,306500,306500,306000,848
|
||||
20250310,121200,148916792000,306500,306250,306500,306000,576
|
||||
20250310,121100,148740473000,306500,306500,306500,306000,323
|
||||
20250310,121000,148641537000,306500,306500,306500,306000,308
|
||||
20250310,120900,148547215000,306500,306500,306500,306000,684
|
||||
20250310,120800,148337623000,306000,306500,307000,306000,1209
|
||||
20250310,120700,147967144000,306500,306500,306500,306000,532
|
||||
20250310,120600,147804194500,306000,306500,306500,306000,451
|
||||
20250310,120500,147666056000,306500,306500,306500,306000,383
|
||||
20250310,120400,147548794750,306500,306500,306500,306000,302
|
||||
20250310,120300,147456316750,306000,306000,306500,306000,929
|
||||
20250310,120200,147171847000,306000,306500,307000,306000,449
|
||||
20250310,120100,147034290250,306500,306500,307000,306500,338
|
||||
20250310,120000,146930680750,306500,306500,307000,306500,1037
|
||||
20250310,115900,146612792250,306500,307000,307000,306500,1032
|
||||
20250310,115800,146296184750,307500,307000,307500,307000,1345
|
||||
20250310,115700,145883135000,307000,307250,307500,307000,287
|
||||
20250310,115600,145794983500,307000,307500,307500,307000,479
|
||||
20250310,115500,145647829000,307000,307000,307500,307000,379
|
||||
20250310,115400,145531414000,307000,307500,307500,307000,354
|
||||
20250310,115300,145422627000,307000,307500,307500,307000,396
|
||||
20250310,115200,145300981000,307500,307500,307500,307000,196
|
||||
20250310,115100,145240771500,307500,307500,307500,307000,395
|
||||
20250310,115000,145119420500,307500,307500,308000,307500,1536
|
||||
20250310,114900,144647004500,308000,308000,308000,307500,943
|
||||
20250310,114800,144356609000,308000,308000,308000,307500,561
|
||||
20250310,114700,144183951500,307500,308000,308000,307500,1203
|
||||
20250310,114600,143813550000,308000,307500,308000,307000,2886
|
||||
20250310,114500,142925506500,307500,307500,307500,307000,559
|
||||
20250310,114400,142753765000,307000,306750,307500,306500,929
|
||||
20250310,114300,142468764250,306500,307000,307000,306500,720
|
||||
20250310,114200,142247881250,307000,306500,307000,306500,265
|
||||
20250310,114100,142166593250,307000,306500,307000,306500,517
|
||||
20250310,114000,142008113250,306500,306500,307000,306500,895
|
||||
20250310,113900,141733749000,307000,307250,307250,306500,2296
|
||||
20250310,113800,141029109750,307000,307500,307500,307000,554
|
||||
20250310,113700,140858931750,307000,307500,307500,307000,534
|
||||
20250310,113600,140694937250,307000,307000,307500,307000,432
|
||||
20250310,113500,140562279000,307000,307000,307500,307000,496
|
||||
20250310,113400,140409857500,307000,307500,307500,307000,135
|
||||
20250310,113300,140368394000,307500,307500,307500,307000,236
|
||||
20250310,113200,140295850250,307500,307000,307500,307000,439
|
||||
20250310,113100,140161005750,307500,307500,307500,307000,1435
|
||||
20250310,113000,139720294750,307500,307500,307500,307000,455
|
||||
20250310,112900,139580434750,307500,307000,307500,307000,934
|
||||
20250310,112800,139293627750,307500,307750,307750,307000,2088
|
||||
20250310,112700,138651659750,307500,307500,307750,307500,354
|
||||
20250310,112600,138542786000,307500,307500,308000,307500,495
|
||||
20250310,112500,138390480000,308000,308500,308500,307500,3239
|
||||
20250310,112400,137393024500,308500,308500,308500,308000,647
|
||||
20250310,112300,137193496750,308500,308000,308500,308000,1291
|
||||
20250310,112200,136795558000,308000,308000,308000,307500,1799
|
||||
20250310,112100,136241501000,308000,307000,308000,307000,2238
|
||||
20250310,112000,135553166250,307500,307500,307500,307000,571
|
||||
20250310,111900,135377638750,307000,307500,307500,307000,1023
|
||||
20250310,111800,135063074750,307500,307500,307500,307000,968
|
||||
20250310,111700,134765543750,307500,307000,307500,306500,689
|
||||
20250310,111600,134554045250,307000,306500,307000,306000,1038
|
||||
20250310,111500,134235666250,306500,306500,306500,306000,958
|
||||
20250310,111400,133942099000,306500,306000,306500,306000,366
|
||||
20250310,111300,133829947000,306500,306000,306500,306000,420
|
||||
20250310,111200,133701291500,306250,306500,306500,306000,323
|
||||
20250310,111100,133602371500,306500,306500,306500,306000,544
|
||||
20250310,111000,133435681750,306500,306000,307500,306000,2615
|
||||
20250310,110900,132633489250,306500,307500,307500,306000,1493
|
||||
20250310,110800,132175906750,307000,305500,307000,305500,2677
|
||||
20250310,110700,131355629500,305500,305500,306000,305000,703
|
||||
20250310,110600,131140783000,305500,305500,305500,305000,633
|
||||
20250310,110500,130947444000,305500,305500,305500,305000,308
|
||||
20250310,110400,130853402250,305500,305250,305500,305250,269
|
||||
20250310,110300,130771227250,305500,305500,305500,305000,317
|
||||
20250310,110200,130674426000,305000,305000,305500,304500,399
|
||||
20250310,110100,130552604000,305500,305000,305500,304500,1975
|
||||
20250310,110000,129950789000,305000,305000,305000,304500,741
|
||||
20250310,105900,129724850000,304500,305000,305000,304500,324
|
||||
20250310,105800,129626114250,305000,305000,305000,304500,449
|
||||
20250310,105700,129489256250,304500,304500,304500,304000,1312
|
||||
20250310,105600,129089799250,304000,304000,304500,304000,1072
|
||||
20250310,105500,128763417250,304000,304000,304500,304000,521
|
||||
20250310,105400,128604869750,304000,304500,304500,304000,606
|
||||
20250310,105300,128420523750,304500,304500,304500,304000,393
|
||||
20250310,105200,128300938250,304000,304500,304500,304000,525
|
||||
20250310,105100,128141201250,304000,304500,304500,304000,440
|
||||
20250310,105000,128007344250,304500,304000,304500,304000,455
|
||||
20250310,104900,127868962500,304250,305000,305000,304000,3340
|
||||
20250310,104800,126851948750,305000,304750,305000,304500,670
|
||||
20250310,104700,126647698000,304750,304500,305000,304500,563
|
||||
20250310,104600,126476209750,305000,305000,305000,304500,422
|
||||
20250310,104500,126347660250,304500,306000,306000,304500,3526
|
||||
20250310,104400,125271606750,306000,305500,306000,305000,482
|
||||
20250310,104300,125124367750,305500,305500,306000,305000,2577
|
||||
20250310,104200,124337092750,305500,305500,305500,305000,998
|
||||
20250310,104100,124032225000,305500,305500,305500,305000,358
|
||||
20250310,104000,123922869500,305500,306000,306500,305000,1835
|
||||
20250310,103900,123361843250,306000,306000,306000,305500,430
|
||||
20250310,103800,123230390750,305500,306000,306000,305500,1682
|
||||
20250310,103700,122716315000,305500,306500,306500,305500,2056
|
||||
20250310,103600,122087072500,306500,307500,307500,306000,2583
|
||||
20250310,103500,121294389250,307500,307500,308000,307000,1606
|
||||
20250310,103400,120800524250,307500,306750,308500,306500,10107
|
||||
20250310,103300,117692848000,307000,307000,307000,306250,2234
|
||||
20250310,103200,117007851500,306500,306500,307000,306500,580
|
||||
20250310,103100,116829921000,306500,306500,307000,306500,768
|
||||
20250310,103000,116594413250,306500,306500,307000,306500,1847
|
||||
20250310,102900,116028102500,307000,307000,307000,306000,1467
|
||||
20250310,102800,115578312500,307000,306500,307000,306000,2985
|
||||
20250310,102700,114663195000,306500,305750,306500,305500,2025
|
||||
20250310,102600,114043722750,306000,306000,306000,305500,1310
|
||||
20250310,102500,113643005000,306000,304500,306000,304500,5900
|
||||
20250310,102400,111842473750,304500,304500,304500,304000,3608
|
||||
20250310,102300,110744863250,304000,304000,304500,303500,2758
|
||||
20250310,102200,109907024250,304000,303500,304000,303500,1007
|
||||
20250310,102100,109600980250,304000,304000,304000,303500,249
|
||||
20250310,102000,109525317000,304000,304000,304000,303500,1199
|
||||
20250310,101900,109160919000,304000,303000,304000,303000,1176
|
||||
20250310,101800,108804184000,303500,303000,304000,303000,1669
|
||||
20250310,101700,108297622500,303500,303500,303500,303000,1201
|
||||
20250310,101600,107933352500,303500,303000,303500,302500,770
|
||||
20250310,101500,107699889250,303000,302500,303500,302500,3246
|
||||
20250310,101400,106716945500,302500,302500,302750,302500,1084
|
||||
20250310,101300,106389008250,302750,302500,303000,302500,1425
|
||||
20250310,101200,105957873250,302500,303000,303000,302500,711
|
||||
20250310,101100,105742691250,302500,302500,303000,302500,1514
|
||||
20250310,101000,105284515750,302500,302500,303000,302500,2341
|
||||
20250310,100900,104575759250,303000,302500,303000,302500,1371
|
||||
20250310,100800,104160918000,302500,303500,303500,302500,2019
|
||||
20250310,100700,103549158500,303000,303500,304000,303000,1878
|
||||
20250310,100600,102979276000,303500,304000,304000,303500,1339
|
||||
20250310,100500,102572514750,304000,304000,304500,303500,1052
|
||||
20250310,100400,102252837250,304000,303500,304500,303000,3403
|
||||
20250310,100300,101219197750,303000,302500,303500,302500,3184
|
||||
20250310,100200,100254932750,302500,303000,303500,302500,5930
|
||||
20250310,100100,98459547250,303000,303750,304000,303000,4241
|
||||
20250310,100000,97173098000,303500,304000,304500,303500,6807
|
||||
20250310,095900,95104548250,304500,304000,304500,304000,1965
|
||||
20250310,095800,94507068250,304500,304500,304500,304000,1435
|
||||
20250310,095700,94070311000,304000,304500,304500,304000,973
|
||||
20250310,095600,93774324500,304500,304000,304500,304000,592
|
||||
20250310,095500,93594273500,304500,304500,304500,304000,740
|
||||
20250310,095400,93369212000,304500,304000,304500,304000,1546
|
||||
20250310,095300,92898785250,304500,304000,305000,304000,2168
|
||||
20250310,095200,92238711750,304000,304000,304500,304000,977
|
||||
20250310,095100,91941606500,304000,304000,304500,304000,1033
|
||||
20250310,095000,91627413750,304500,304000,304500,304000,1654
|
||||
20250310,094900,91124297250,304500,304000,304500,304000,1069
|
||||
20250310,094800,90799242750,304500,304500,304500,304000,723
|
||||
20250310,094700,90579188500,304500,304500,305000,304500,1828
|
||||
20250310,094600,90022439250,304500,304500,305000,304500,1640
|
||||
20250310,094500,89522919750,304500,305000,305000,304000,3491
|
||||
20250310,094400,88460114750,304500,305500,305500,304500,2284
|
||||
20250310,094300,87763711250,305000,305500,305500,305000,948
|
||||
20250310,094200,87474397500,305500,305000,305500,304500,2854
|
||||
20250310,094100,86603851750,305000,306000,306000,305000,3807
|
||||
20250310,094000,85441043750,306000,306500,306500,305500,1348
|
||||
20250310,093900,85028522750,306000,306000,306500,305500,1485
|
||||
20250310,093800,84574134500,306000,306000,306000,305500,1560
|
||||
20250310,093700,84096861000,306000,305000,306500,304500,5296
|
||||
20250310,093600,82479381250,305000,305000,305000,304500,862
|
||||
20250310,093500,82216743750,305000,304000,305000,304000,1817
|
||||
20250310,093400,81663363500,304500,305000,305000,304000,2401
|
||||
20250310,093300,80932498250,305000,304500,305000,304000,2352
|
||||
20250310,093200,80216202250,304000,305000,305000,304000,2001
|
||||
20250310,093100,79607645250,304500,304000,305000,304000,2060
|
||||
20250310,093000,78980641500,304500,304500,304500,304000,1685
|
||||
20250310,092900,78468248250,304500,305000,305000,304000,1579
|
||||
20250310,092800,77987485000,304500,305000,305500,304500,5284
|
||||
20250310,092700,76376341500,305000,305000,305500,305000,1040
|
||||
20250310,092600,76058980000,305500,305000,305500,304500,2293
|
||||
20250310,092500,75359726500,305000,305000,305500,304000,3681
|
||||
20250310,092400,74237467750,305500,304500,305500,304000,2845
|
||||
20250310,092300,73370411250,304500,303000,304500,302500,9522
|
||||
20250310,092200,70485164000,303000,303500,304000,303000,7501
|
||||
20250310,092100,68211044250,303500,304000,304500,303500,8474
|
||||
20250310,092000,65635620250,304000,305500,305500,304000,10138
|
||||
20250310,091900,62544818500,305500,305000,306500,305000,4403
|
||||
20250310,091800,61199044250,305000,306000,306500,305000,6896
|
||||
20250310,091700,59091464000,306500,307000,307500,306000,3170
|
||||
20250310,091600,58119438500,307000,307000,307500,306500,5416
|
||||
20250310,091500,56456282500,307000,307000,308000,307000,3781
|
||||
20250310,091400,55293648750,307500,308500,308500,307000,4336
|
||||
20250310,091300,53958872250,308500,308500,309500,308000,5903
|
||||
20250310,091200,52136261500,309000,306500,309000,306500,8170
|
||||
20250310,091100,49621130750,307000,305500,307000,305000,2495
|
||||
20250310,091000,48858397250,305500,304500,307000,304000,16287
|
||||
20250310,090900,43892388500,304500,305000,305500,304000,7345
|
||||
20250310,090800,41654549250,304500,305500,305500,304000,17930
|
||||
20250310,090700,36189313000,305000,306000,306500,305000,9788
|
||||
20250310,090600,33197672500,306000,306500,307500,305500,10819
|
||||
20250310,090500,29884354250,307000,307500,307500,306000,18569
|
||||
20250310,090400,24185104500,307500,308500,309000,307000,7769
|
||||
20250310,090300,21792431750,308000,310000,310000,308000,17532
|
||||
20250310,090200,16377012750,309500,312250,312500,309000,17154
|
||||
20250310,090100,11049484500,312000,313000,313500,311000,10741
|
||||
20250310,090000,7695140250,313500,314000,314500,311500,24007
|
||||
|
Reference in New Issue
Block a user