Update 2025-03-10 2846 candle_min
This commit is contained in:
619
033100/min/candle-20250310.csv
Normal file
619
033100/min/candle-20250310.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250310,191700,5388281275,37300,37300,37300,37300,5916
|
||||
20250310,191600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,191500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,191400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,191300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,191200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,191100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,191000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,190900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,190800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,190700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,190600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,190500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,190400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,190300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,190200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,190100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,190000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,185900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,185800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,185700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,185600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,185500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,185400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,185300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,185200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,185100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,185000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,184900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,184800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,184700,5388281275,37300,37300,37300,37300,5916
|
||||
20250310,184600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,184500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,184400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,184300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,184200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,184100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,184000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,183900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,183800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,183700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,183600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,183500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,183400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,183300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,183200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,183100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,183000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,182900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,182800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,182700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,182600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,182500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,182400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,182300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,182200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,182100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,182000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,181900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,181800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,181700,5388281275,37300,37300,37300,37300,5916
|
||||
20250310,181600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,181500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,181400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,181300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,181200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,181100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,181000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,180900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,180800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,180700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,180600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,180500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,180400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,180300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,180200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,180100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,180000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,175900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,175800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,175700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,175600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,175500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,175400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,175300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,175200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,175100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,175000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,174900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,174800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,174700,5388281275,37300,37300,37300,37300,5916
|
||||
20250310,174600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,174500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,174400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,174300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,174200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,174100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,174000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,173900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,173800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,173700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,173600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,173500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,173400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,173300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,173200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,173100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,173000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,172900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,172800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,172700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,172600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,172500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,172400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,172300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,172200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,172100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,172000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,171900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,171800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,171700,5388281275,37300,37300,37300,37300,5916
|
||||
20250310,171600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,171500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,171400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,171300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,171200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,171100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,171000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,170900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,170800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,170700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,170600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,170500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,170400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,170300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,170200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,170100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,170000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,165900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,165800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,165700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,165600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,165500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,165400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,165300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,165200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,165100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,165000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,164900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,164800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,164700,5388281275,37300,37300,37300,37300,5916
|
||||
20250310,164600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,164500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,164400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,164300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,164200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,164100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,164000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,163900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,163800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,163700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,163600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,163500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,163400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,163300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,163200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,163100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,163000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,162900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,162800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,162700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,162600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,162500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,162400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,162300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,162200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,162100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,162000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,161900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,161800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,161700,5388281275,37300,37300,37300,37300,5916
|
||||
20250310,161600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,161500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,161400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,161300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,161200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,161100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,161000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,160900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,160800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,160700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,160600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,160500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,160400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,160300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,160200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,160100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,160000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,155900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,155800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,155700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,155600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,155500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,155400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,155300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,155200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,155100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,155000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,154900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,154800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,154700,5388281275,37300,37300,37300,37300,5916
|
||||
20250310,154600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,154500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,154400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,154300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,154200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,154100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,154000,5388281275,37300,37300,37300,37300,0
|
||||
20250310,153900,5388281275,37300,37300,37300,37300,0
|
||||
20250310,153800,5388281275,37300,37300,37300,37300,0
|
||||
20250310,153700,5388281275,37300,37300,37300,37300,0
|
||||
20250310,153600,5388281275,37300,37300,37300,37300,0
|
||||
20250310,153500,5388281275,37300,37300,37300,37300,0
|
||||
20250310,153400,5388281275,37300,37300,37300,37300,0
|
||||
20250310,153300,5388281275,37300,37300,37300,37300,0
|
||||
20250310,153200,5388281275,37300,37300,37300,37300,0
|
||||
20250310,153100,5388281275,37300,37300,37300,37300,0
|
||||
20250310,153000,5388281275,37300,37300,37300,37300,5916
|
||||
20250310,152900,5167614475,37450,37450,37450,37450,0
|
||||
20250310,152800,5167614475,37450,37450,37450,37450,0
|
||||
20250310,152700,5167614475,37450,37450,37450,37450,0
|
||||
20250310,152600,5167614475,37450,37450,37450,37450,0
|
||||
20250310,152500,5167614475,37450,37450,37450,37450,0
|
||||
20250310,152400,5167614475,37450,37450,37450,37450,0
|
||||
20250310,152300,5167614475,37450,37450,37450,37450,0
|
||||
20250310,152200,5167614475,37450,37450,37450,37450,0
|
||||
20250310,152100,5167614475,37450,37450,37450,37450,0
|
||||
20250310,152000,5167614475,37450,37450,37450,37450,0
|
||||
20250310,151900,5167614475,37450,37400,37450,37350,365
|
||||
20250310,151800,5153958525,37450,37300,37450,37300,691
|
||||
20250310,151700,5128133175,37300,37325,37350,37300,49
|
||||
20250310,151600,5126304450,37350,37300,37350,37300,119
|
||||
20250310,151500,5121865350,37300,37350,37350,37300,142
|
||||
20250310,151400,5116568700,37300,37350,37350,37250,247
|
||||
20250310,151300,5107356000,37350,37350,37400,37300,1125
|
||||
20250310,151200,5065372100,37400,37350,37400,37350,49
|
||||
20250310,151100,5063540200,37350,37400,37400,37350,165
|
||||
20250310,151000,5057377250,37400,37350,37400,37350,234
|
||||
20250310,150900,5048637075,37450,37400,37450,37400,125
|
||||
20250310,150800,5043962025,37400,37400,37400,37400,0
|
||||
20250310,150700,5043962025,37400,37400,37400,37400,322
|
||||
20250310,150600,5031919225,37400,37350,37400,37350,179
|
||||
20250310,150500,5025226625,37350,37300,37400,37300,115
|
||||
20250310,150400,5020933625,37350,37350,37400,37350,373
|
||||
20250310,150300,5007000575,37350,37300,37350,37300,403
|
||||
20250310,150200,4991963625,37300,37350,37350,37300,233
|
||||
20250310,150100,4983269375,37350,37350,37400,37350,142
|
||||
20250310,150000,4977965625,37350,37350,37350,37350,619
|
||||
20250310,145900,4954845975,37350,37350,37350,37350,448
|
||||
20250310,145800,4938113175,37350,37350,37400,37350,923
|
||||
20250310,145700,4903638625,37400,37400,37400,37400,822
|
||||
20250310,145600,4872895825,37400,37400,37450,37400,145
|
||||
20250310,145500,4867472325,37400,37400,37450,37400,345
|
||||
20250310,145400,4854569075,37400,37400,37400,37400,110
|
||||
20250310,145300,4850455075,37400,37400,37400,37400,894
|
||||
20250310,145200,4817019475,37450,37450,37450,37450,120
|
||||
20250310,145100,4812525475,37450,37450,37450,37450,0
|
||||
20250310,145000,4812525475,37450,37450,37500,37450,367
|
||||
20250310,144900,4798779425,37500,37500,37500,37450,2266
|
||||
20250310,144800,4713826925,37550,37500,37550,37500,753
|
||||
20250310,144700,4685589375,37550,37550,37550,37550,139
|
||||
20250310,144600,4680369925,37550,37500,37550,37500,421
|
||||
20250310,144500,4664566625,37500,37550,37550,37500,50
|
||||
20250310,144400,4662691275,37550,37550,37550,37550,65
|
||||
20250310,144300,4660250525,37600,37600,37600,37600,6
|
||||
20250310,144200,4660024925,37600,37550,37600,37550,37
|
||||
20250310,144100,4658634725,37550,37600,37600,37500,35
|
||||
20250310,144000,4657320975,37550,37550,37550,37550,0
|
||||
20250310,143900,4657320975,37550,37550,37550,37500,207
|
||||
20250310,143800,4649549125,37550,37500,37550,37500,135
|
||||
20250310,143700,4644486125,37550,37550,37550,37500,302
|
||||
20250310,143600,4633146075,37550,37550,37550,37550,103
|
||||
20250310,143500,4629278425,37550,37550,37550,37550,290
|
||||
20250310,143400,4618388925,37550,37600,37600,37550,56
|
||||
20250310,143300,4616286075,37550,37550,37550,37550,227
|
||||
20250310,143200,4607762225,37550,37575,37575,37550,1044
|
||||
20250310,143100,4568559450,37600,37600,37600,37600,1
|
||||
20250310,143000,4568521850,37600,37600,37600,37600,65
|
||||
20250310,142900,4566077850,37600,37600,37600,37600,127
|
||||
20250310,142800,4561302650,37600,37600,37600,37600,303
|
||||
20250310,142700,4549909850,37600,37600,37600,37600,1
|
||||
20250310,142600,4549872250,37600,37575,37600,37575,4
|
||||
20250310,142500,4549721925,37550,37600,37600,37550,37
|
||||
20250310,142400,4548331375,37600,37550,37600,37500,1130
|
||||
20250310,142300,4505947325,37550,37600,37600,37500,2419
|
||||
20250310,142200,4415036125,37600,37600,37600,37600,100
|
||||
20250310,142100,4411276125,37650,37650,37650,37650,1
|
||||
20250310,142000,4411238475,37600,37600,37600,37600,1
|
||||
20250310,141900,4411200875,37650,37650,37650,37600,65
|
||||
20250310,141800,4408755675,37650,37650,37650,37650,32
|
||||
20250310,141700,4407550875,37650,37650,37650,37600,44
|
||||
20250310,141600,4405896275,37650,37600,37650,37600,13
|
||||
20250310,141500,4405407175,37600,37600,37600,37600,55
|
||||
20250310,141400,4403339175,37600,37600,37600,37600,22
|
||||
20250310,141300,4402511975,37650,37600,37650,37600,245
|
||||
20250310,141200,4393299225,37600,37600,37600,37600,26
|
||||
20250310,141100,4392321625,37600,37650,37650,37600,101
|
||||
20250310,141000,4388519225,37650,37650,37700,37650,108
|
||||
20250310,140900,4384450725,37650,37650,37650,37650,93
|
||||
20250310,140800,4380949275,37650,37650,37650,37650,51
|
||||
20250310,140700,4379029125,37650,37650,37650,37650,16
|
||||
20250310,140600,4378426725,37650,37650,37650,37650,117
|
||||
20250310,140500,4374021675,37700,37700,37700,37700,13
|
||||
20250310,140400,4373531575,37700,37650,37750,37600,51
|
||||
20250310,140300,4371610425,37650,37750,37750,37650,34
|
||||
20250310,140200,4370330075,37700,37750,37750,37700,41
|
||||
20250310,140100,4368782375,37800,37800,37800,37800,3
|
||||
20250310,140000,4368668975,37800,37700,37800,37700,1001
|
||||
20250310,135900,4330883375,37600,37650,37650,37600,41
|
||||
20250310,135800,4329339875,37650,37700,37700,37650,68
|
||||
20250310,135700,4326778775,37700,37650,37700,37650,16
|
||||
20250310,135600,4326176325,37650,37750,37750,37650,152
|
||||
20250310,135500,4320448525,37650,37700,37700,37650,989
|
||||
20250310,135400,4283198425,37700,37700,37700,37700,172
|
||||
20250310,135300,4276714025,37700,37750,37750,37700,33
|
||||
20250310,135200,4275469875,37700,37700,37700,37700,35
|
||||
20250310,135100,4274150375,37750,37700,37750,37700,186
|
||||
20250310,135000,4267137875,37700,37700,37750,37700,6
|
||||
20250310,134900,4266911575,37700,37750,37750,37700,175
|
||||
20250310,134800,4260305675,37750,37700,37750,37700,26
|
||||
20250310,134700,4259324825,37700,37700,37700,37700,157
|
||||
20250310,134600,4253405925,37700,37700,37750,37700,67
|
||||
20250310,134500,4250877875,37750,37700,37750,37700,839
|
||||
20250310,134400,4219206625,37750,37750,37750,37750,1
|
||||
20250310,134300,4219168875,37700,37700,37700,37700,306
|
||||
20250310,134200,4207632675,37700,37700,37700,37700,7
|
||||
20250310,134100,4207368775,37700,37700,37700,37650,763
|
||||
20250310,134000,4178638675,37700,37800,37800,37700,1277
|
||||
20250310,133900,4130446975,37800,37800,37800,37800,80
|
||||
20250310,133800,4127422975,37750,37750,37750,37750,1403
|
||||
20250310,133700,4074459725,37750,37750,37750,37750,75
|
||||
20250310,133600,4071628475,37750,37750,37750,37750,40
|
||||
20250310,133500,4070118475,37750,37775,37800,37750,107
|
||||
20250310,133400,4066078625,37800,37800,37800,37800,22
|
||||
20250310,133300,4065247025,37800,37750,37800,37750,116
|
||||
20250310,133200,4060867225,37750,37800,37800,37750,37
|
||||
20250310,133100,4059470375,37800,37750,37800,37750,35
|
||||
20250310,133000,4058149075,37750,37750,37800,37750,72
|
||||
20250310,132900,4055430275,37800,37750,37800,37750,287
|
||||
20250310,132800,4044582825,37750,37800,37800,37750,11
|
||||
20250310,132700,4044167425,37800,37750,37800,37750,255
|
||||
20250310,132600,4034541025,37700,37700,37750,37700,25
|
||||
20250310,132500,4033598425,37750,37750,37750,37750,17
|
||||
20250310,132400,4032956675,37725,37750,37750,37725,15
|
||||
20250310,132300,4032390450,37800,37750,37800,37650,113
|
||||
20250310,132200,4028130100,37800,37700,37800,37700,2613
|
||||
20250310,132100,3929542650,37600,37600,37600,37600,23
|
||||
20250310,132000,3928677850,37600,37700,37700,37600,54
|
||||
20250310,131900,3926643150,37650,37650,37650,37650,202
|
||||
20250310,131800,3919037850,37650,37650,37650,37600,421
|
||||
20250310,131700,3903189850,37650,37625,37650,37600,27
|
||||
20250310,131600,3902173475,37650,37600,37650,37600,243
|
||||
20250310,131500,3893036575,37600,37600,37600,37600,100
|
||||
20250310,131400,3889276575,37600,37600,37600,37600,152
|
||||
20250310,131300,3883561375,37650,37650,37650,37650,141
|
||||
20250310,131200,3878252725,37650,37650,37650,37650,207
|
||||
20250310,131100,3870459175,37650,37650,37650,37650,12
|
||||
20250310,131000,3870007375,37650,37600,37650,37600,32
|
||||
20250310,130900,3868803125,37650,37650,37650,37650,5
|
||||
20250310,130800,3868614875,37650,37650,37650,37650,200
|
||||
20250310,130700,3861084875,37550,37550,37600,37550,543
|
||||
20250310,130600,3840688525,37600,37600,37600,37600,86
|
||||
20250310,130500,3837454925,37650,37650,37650,37650,132
|
||||
20250310,130400,3832485125,37650,37650,37650,37650,18
|
||||
20250310,130300,3831807425,37600,37600,37600,37600,0
|
||||
20250310,130200,3831807425,37600,37600,37600,37550,161
|
||||
20250310,130100,3825756075,37600,37550,37600,37550,85
|
||||
20250310,130000,3822564125,37600,37600,37600,37600,116
|
||||
20250310,125900,3818202525,37550,37600,37600,37550,86
|
||||
20250310,125800,3814969975,37600,37550,37600,37550,437
|
||||
20250310,125700,3798539275,37550,37600,37600,37550,12
|
||||
20250310,125600,3798088625,37600,37600,37600,37600,67
|
||||
20250310,125500,3795569425,37600,37600,37600,37600,4
|
||||
20250310,125400,3795419025,37600,37600,37600,37600,20
|
||||
20250310,125300,3794667025,37550,37550,37550,37550,0
|
||||
20250310,125200,3794667025,37550,37550,37550,37550,0
|
||||
20250310,125100,3794667025,37550,37600,37600,37550,107
|
||||
20250310,125000,3790645075,37600,37600,37600,37600,2
|
||||
20250310,124900,3790569875,37600,37600,37600,37600,527
|
||||
20250310,124800,3770754675,37600,37600,37600,37550,182
|
||||
20250310,124700,3763911525,37600,37575,37600,37575,26
|
||||
20250310,124600,3762934525,37575,37550,37575,37550,34
|
||||
20250310,124500,3761657800,37550,37600,37600,37550,9
|
||||
20250310,124400,3761319625,37600,37650,37650,37600,367
|
||||
20250310,124300,3747520375,37600,37600,37600,37600,4
|
||||
20250310,124200,3747369975,37600,37600,37600,37600,32
|
||||
20250310,124100,3746166775,37600,37600,37600,37600,15
|
||||
20250310,124000,3745602775,37600,37600,37600,37575,139
|
||||
20250310,123900,3740376400,37625,37600,37625,37600,52
|
||||
20250310,123800,3738421175,37600,37600,37600,37600,15
|
||||
20250310,123700,3737857175,37600,37550,37600,37550,121
|
||||
20250310,123600,3733308625,37600,37550,37600,37550,252
|
||||
20250310,123500,3723835925,37550,37600,37600,37550,247
|
||||
20250310,123400,3714559675,37600,37600,37600,37600,3
|
||||
20250310,123300,3714446875,37550,37600,37600,37550,112
|
||||
20250310,123200,3710241225,37550,37550,37550,37550,0
|
||||
20250310,123100,3710241225,37550,37550,37550,37550,50
|
||||
20250310,123000,3708363725,37550,37600,37600,37550,148
|
||||
20250310,122900,3702804275,37600,37600,37600,37600,50
|
||||
20250310,122800,3700924275,37600,37600,37600,37600,5
|
||||
20250310,122700,3700736275,37550,37550,37550,37550,0
|
||||
20250310,122600,3700736275,37550,37600,37600,37550,82
|
||||
20250310,122500,3697656125,37600,37600,37600,37600,0
|
||||
20250310,122400,3697656125,37600,37600,37600,37600,4
|
||||
20250310,122300,3697505725,37500,37550,37550,37500,320
|
||||
20250310,122200,3685499925,37600,37600,37600,37600,32
|
||||
20250310,122100,3684296725,37550,37600,37600,37550,406
|
||||
20250310,122000,3669032125,37600,37600,37600,37600,112
|
||||
20250310,121900,3664820925,37600,37600,37600,37600,189
|
||||
20250310,121800,3657714525,37600,37600,37600,37600,100
|
||||
20250310,121700,3653954525,37600,37550,37600,37550,190
|
||||
20250310,121600,3646818625,37550,37550,37550,37550,10
|
||||
20250310,121500,3646443125,37550,37550,37550,37550,0
|
||||
20250310,121400,3646443125,37550,37550,37550,37550,22
|
||||
20250310,121300,3645617025,37500,37550,37550,37500,214
|
||||
20250310,121200,3637591325,37500,37500,37500,37500,18
|
||||
20250310,121100,3636916325,37550,37550,37550,37550,35
|
||||
20250310,121000,3635602075,37500,37550,37550,37500,12
|
||||
20250310,120900,3635151525,37550,37550,37550,37550,26
|
||||
20250310,120800,3634175225,37550,37550,37550,37550,1
|
||||
20250310,120700,3634137675,37550,37550,37550,37550,34
|
||||
20250310,120600,3632860975,37550,37550,37550,37550,26
|
||||
20250310,120500,3631884675,37550,37550,37550,37550,43
|
||||
20250310,120400,3630270025,37550,37550,37550,37550,19
|
||||
20250310,120300,3629556575,37550,37500,37550,37500,28
|
||||
20250310,120200,3628506525,37500,37500,37500,37500,17
|
||||
20250310,120100,3627869025,37500,37500,37500,37500,0
|
||||
20250310,120000,3627869025,37500,37525,37525,37500,13
|
||||
20250310,115900,3627381500,37550,37550,37550,37550,95
|
||||
20250310,115800,3623814250,37550,37550,37550,37550,378
|
||||
20250310,115700,3609620350,37550,37600,37600,37550,64
|
||||
20250310,115600,3607216500,37600,37600,37600,37600,3
|
||||
20250310,115500,3607103700,37600,37600,37600,37600,10
|
||||
20250310,115400,3606727700,37600,37600,37600,37600,0
|
||||
20250310,115300,3606727700,37600,37575,37600,37575,125
|
||||
20250310,115200,3602028275,37575,37575,37600,37575,36
|
||||
20250310,115100,3600675550,37600,37600,37600,37600,3
|
||||
20250310,115000,3600562750,37550,37550,37550,37550,182
|
||||
20250310,114900,3593728650,37600,37550,37600,37550,12
|
||||
20250310,114800,3593277950,37600,37550,37600,37550,3
|
||||
20250310,114700,3593165200,37550,37600,37600,37550,13
|
||||
20250310,114600,3592676800,37600,37600,37600,37600,2
|
||||
20250310,114500,3592601600,37600,37600,37600,37600,89
|
||||
20250310,114400,3589255200,37600,37600,37600,37600,0
|
||||
20250310,114300,3589255200,37600,37600,37600,37600,27
|
||||
20250310,114200,3588240000,37550,37550,37550,37550,714
|
||||
20250310,114100,3561429300,37550,37550,37550,37550,18
|
||||
20250310,114000,3560753400,37550,37550,37550,37500,123
|
||||
20250310,113900,3556137350,37500,37500,37500,37500,10
|
||||
20250310,113800,3555762350,37500,37500,37550,37500,8
|
||||
20250310,113700,3555462100,37550,37550,37550,37550,11
|
||||
20250310,113600,3555049050,37500,37500,37500,37500,52
|
||||
20250310,113500,3553099050,37500,37550,37550,37500,9
|
||||
20250310,113400,3552761200,37550,37550,37550,37500,6
|
||||
20250310,113300,3552536000,37550,37500,37550,37500,27
|
||||
20250310,113200,3551523300,37500,37425,37500,37425,82
|
||||
20250310,113100,3548451750,37450,37450,37450,37450,1
|
||||
20250310,113000,3548414300,37450,37425,37450,37350,1044
|
||||
20250310,112900,3509370800,37425,37425,37425,37425,785
|
||||
20250310,112800,3479992175,37400,37425,37425,37400,51
|
||||
20250310,112700,3478083525,37425,37400,37425,37400,133
|
||||
20250310,112600,3473108500,37450,37400,37450,37400,61
|
||||
20250310,112500,3470827050,37400,37450,37450,37400,370
|
||||
20250310,112400,3456983050,37450,37450,37450,37400,81
|
||||
20250310,112300,3453950100,37450,37450,37450,37400,504
|
||||
20250310,112200,3435075400,37500,37550,37550,37500,2171
|
||||
20250310,112100,3353662100,37550,37550,37550,37550,471
|
||||
20250310,112000,3335976050,37550,37550,37550,37550,285
|
||||
20250310,111900,3325274300,37600,37550,37600,37550,16
|
||||
20250310,111800,3324673250,37550,37550,37550,37550,15
|
||||
20250310,111700,3324110000,37600,37600,37600,37600,0
|
||||
20250310,111600,3324110000,37600,37600,37600,37600,2
|
||||
20250310,111500,3324034800,37600,37625,37625,37550,250
|
||||
20250310,111400,3314635950,37600,37600,37600,37600,63
|
||||
20250310,111300,3312267150,37600,37600,37600,37600,35
|
||||
20250310,111200,3310951150,37600,37600,37600,37600,2
|
||||
20250310,111100,3310875950,37600,37600,37600,37600,264
|
||||
20250310,111000,3300949550,37600,37600,37600,37550,111
|
||||
20250310,110900,3296776050,37600,37600,37600,37600,6
|
||||
20250310,110800,3296550450,37600,37600,37600,37600,241
|
||||
20250310,110700,3287488850,37650,37650,37650,37650,0
|
||||
20250310,110600,3287488850,37650,37600,37650,37600,84
|
||||
20250310,110500,3284330300,37650,37650,37650,37600,25
|
||||
20250310,110400,3283389850,37600,37650,37650,37600,23
|
||||
20250310,110300,3282524400,37650,37650,37650,37650,38
|
||||
20250310,110200,3281093700,37650,37650,37650,37600,18
|
||||
20250310,110100,3280416300,37600,37600,37600,37550,165
|
||||
20250310,110000,3274212800,37600,37600,37600,37550,144
|
||||
20250310,105900,3268799400,37600,37600,37600,37600,32
|
||||
20250310,105800,3267596200,37600,37500,37600,37500,304
|
||||
20250310,105700,3256196050,37500,37550,37600,37500,150
|
||||
20250310,105600,3250562500,37600,37600,37600,37600,119
|
||||
20250310,105500,3246088100,37600,37600,37600,37600,43
|
||||
20250310,105400,3244471300,37600,37550,37600,37500,199
|
||||
20250310,105300,3236998950,37500,37600,37600,37500,482
|
||||
20250310,105200,3218897450,37600,37650,37650,37600,433
|
||||
20250310,105100,3202616325,37650,37650,37650,37650,15
|
||||
20250310,105000,3202051575,37700,37650,37700,37650,23
|
||||
20250310,104900,3201185525,37700,37700,37700,37600,23
|
||||
20250310,104800,3200319625,37650,37700,37700,37550,65
|
||||
20250310,104700,3197869875,37700,37600,37700,37550,593
|
||||
20250310,104600,3175548725,37650,37600,37650,37600,339
|
||||
20250310,104500,3162800425,37600,37650,37650,37600,3
|
||||
20250310,104400,3162687575,37700,37650,37700,37650,361
|
||||
20250310,104300,3149094425,37650,37650,37650,37650,1
|
||||
20250310,104200,3149056775,37650,37600,37650,37600,32
|
||||
20250310,104100,3147852075,37650,37650,37675,37650,316
|
||||
20250310,104000,3135954625,37675,37600,37700,37600,796
|
||||
20250310,103900,3106014900,37550,37550,37550,37550,34
|
||||
20250310,103800,3104738200,37550,37550,37550,37550,32
|
||||
20250310,103700,3103536600,37550,37450,37550,37450,1150
|
||||
20250310,103600,3060413050,37500,37450,37500,37450,39
|
||||
20250310,103500,3058952300,37500,37500,37500,37450,15
|
||||
20250310,103400,3058390000,37500,37500,37500,37500,53
|
||||
20250310,103300,3056402500,37450,37450,37450,37450,18
|
||||
20250310,103200,3055728400,37450,37400,37450,37400,10
|
||||
20250310,103100,3055354250,37500,37450,37500,37450,53
|
||||
20250310,103000,3053369250,37450,37400,37450,37400,107
|
||||
20250310,102900,3049364800,37400,37400,37450,37400,152
|
||||
20250310,102800,3043678900,37500,37450,37500,37400,158
|
||||
20250310,102700,3037767050,37450,37450,37450,37400,176
|
||||
20250310,102600,3031175950,37450,37450,37450,37450,66
|
||||
20250310,102500,3028704250,37450,37450,37450,37450,100
|
||||
20250310,102400,3024959250,37600,37450,37600,37450,1000
|
||||
20250310,102300,2987496250,37450,37450,37450,37450,67
|
||||
20250310,102200,2984987100,37450,37500,37500,37450,367
|
||||
20250310,102100,2971226150,37500,37600,37650,37500,657
|
||||
20250310,102000,2946553325,37600,37600,37600,37600,270
|
||||
20250310,101900,2936401325,37600,37550,37650,37550,124
|
||||
20250310,101800,2931739625,37600,37600,37600,37600,107
|
||||
20250310,101700,2927716425,37600,37725,37750,37600,2985
|
||||
20250310,101600,2815322575,37750,37750,37750,37700,143
|
||||
20250310,101500,2809927225,37700,37700,37750,37700,203
|
||||
20250310,101400,2802274075,37700,37650,37700,37650,1143
|
||||
20250310,101300,2759195975,37700,37650,37700,37600,453
|
||||
20250310,101200,2742148075,37650,37700,37700,37650,919
|
||||
20250310,101100,2707544475,37700,37700,37700,37650,253
|
||||
20250310,101000,2698009725,37700,37700,37700,37650,78
|
||||
20250310,100900,2695069475,37650,37700,37750,37650,477
|
||||
20250310,100800,2677098675,37650,37700,37750,37650,1034
|
||||
20250310,100700,2638137650,37750,37800,37800,37650,844
|
||||
20250310,100600,2606295000,37800,37750,37825,37750,1646
|
||||
20250310,100500,2544074400,37750,37700,37750,37650,1479
|
||||
20250310,100400,2488278850,37700,37700,37700,37650,1153
|
||||
20250310,100300,2444815200,37700,37550,37750,37550,3637
|
||||
20250310,100200,2307804050,37575,37450,37575,37450,7817
|
||||
20250310,100100,2014808725,37450,37350,37500,37300,3088
|
||||
20250310,100000,1899302175,37350,37300,37350,37250,718
|
||||
20250310,095900,1872512975,37300,37250,37300,37200,687
|
||||
20250310,095800,1846928925,37250,37200,37250,37200,109
|
||||
20250310,095700,1842872125,37200,37200,37250,37200,537
|
||||
20250310,095600,1822895575,37200,37200,37200,37200,23
|
||||
20250310,095500,1822039975,37200,37250,37250,37200,21
|
||||
20250310,095400,1821257775,37150,37200,37250,37150,299
|
||||
20250310,095300,1810141325,37150,37200,37200,37150,42
|
||||
20250310,095200,1808579825,37200,37250,37250,37150,327
|
||||
20250310,095100,1796415175,37250,37100,37250,37100,856
|
||||
20250310,095000,1764599075,37100,37100,37100,37050,115
|
||||
20250310,094900,1760334125,37100,37150,37150,37100,146
|
||||
20250310,094800,1754917325,37150,37150,37150,37150,44
|
||||
20250310,094700,1753282725,37150,37150,37150,37150,24
|
||||
20250310,094600,1752391125,37050,37075,37150,37050,506
|
||||
20250310,094500,1733618100,37050,37100,37100,37050,25
|
||||
20250310,094400,1732691700,37100,37100,37150,37100,151
|
||||
20250310,094300,1727088600,37100,37100,37150,37100,22
|
||||
20250310,094200,1726272350,37100,37050,37100,37050,1049
|
||||
20250310,094100,1687362550,37050,37100,37100,37050,15
|
||||
20250310,094000,1686806700,37100,37100,37100,37100,200
|
||||
20250310,093900,1679386700,37100,37200,37200,37100,49
|
||||
20250310,093800,1677567700,37200,37150,37200,37150,106
|
||||
20250310,093700,1673625950,37150,37150,37150,37100,92
|
||||
20250310,093600,1670208550,37150,37150,37150,37050,265
|
||||
20250310,093500,1660364100,37100,37000,37100,37000,190
|
||||
20250310,093400,1653326850,37000,37050,37150,37000,140
|
||||
20250310,093300,1648134050,37050,37000,37050,37000,183
|
||||
20250310,093200,1641359500,37000,37000,37050,37000,478
|
||||
20250310,093100,1623673250,37000,36950,37100,36950,1076
|
||||
20250310,093000,1583839300,36950,36950,36950,36850,265
|
||||
20250310,092900,1574056000,36950,37000,37000,36900,665
|
||||
20250310,092800,1549488350,36950,37000,37000,36950,515
|
||||
20250310,092700,1530450350,37000,36950,37000,36950,54
|
||||
20250310,092600,1528452500,37000,36900,37000,36900,89
|
||||
20250310,092500,1525163700,36900,37000,37000,36900,148
|
||||
20250310,092400,1519699200,37000,36950,37000,36950,418
|
||||
20250310,092300,1504253200,36950,36950,36950,36950,128
|
||||
20250310,092200,1499523600,37000,36850,37000,36800,871
|
||||
20250310,092100,1467423800,36850,36850,37000,36850,935
|
||||
20250310,092000,1432947000,36850,36950,37000,36850,730
|
||||
20250310,091900,1406011250,37000,37050,37050,37000,539
|
||||
20250310,091800,1386062250,37050,37100,37150,37050,1045
|
||||
20250310,091700,1347293150,37100,37100,37100,37000,351
|
||||
20250310,091600,1334290650,37000,37200,37200,37000,2127
|
||||
20250310,091500,1255340700,37200,37200,37250,37150,208
|
||||
20250310,091400,1247601200,37200,37150,37250,37150,1160
|
||||
20250310,091300,1204463650,37200,37300,37450,37150,3286
|
||||
20250310,091200,1081813900,37350,37100,37350,37100,3642
|
||||
20250310,091100,946226000,37050,37000,37100,37000,851
|
||||
20250310,091000,914686250,36950,36750,37050,36700,2825
|
||||
20250310,090900,810294000,36750,36750,36775,36750,46
|
||||
20250310,090800,808603350,36750,36700,36800,36700,2480
|
||||
20250310,090700,717460050,36750,36625,36750,36625,505
|
||||
20250310,090600,698920200,36550,36550,36650,36550,731
|
||||
20250310,090500,672195950,36550,36800,36800,36550,1258
|
||||
20250310,090400,625957000,36800,36450,36850,36300,4746
|
||||
20250310,090300,452084900,36450,36400,36600,36300,1360
|
||||
20250310,090200,402553850,36450,36500,36500,36350,2966
|
||||
20250310,090100,294581450,36400,36600,36600,36400,984
|
||||
20250310,090000,258691000,36700,36650,36800,36450,6997
|
||||
|
Reference in New Issue
Block a user