Update 2025-03-13 3595 candle_min
This commit is contained in:
647
063170/min/candle-20250313.csv
Normal file
647
063170/min/candle-20250313.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,194500,213850710,6740,6740,6740,6740,730
|
||||
20250313,194400,213850710,6740,6740,6740,6740,0
|
||||
20250313,194300,213850710,6740,6740,6740,6740,0
|
||||
20250313,194200,213850710,6740,6740,6740,6740,0
|
||||
20250313,194100,213850710,6740,6740,6740,6740,0
|
||||
20250313,194000,213850710,6740,6740,6740,6740,0
|
||||
20250313,193900,213850710,6740,6740,6740,6740,0
|
||||
20250313,193800,213850710,6740,6740,6740,6740,0
|
||||
20250313,193700,213850710,6740,6740,6740,6740,0
|
||||
20250313,193600,213850710,6740,6740,6740,6740,0
|
||||
20250313,193500,213850710,6740,6740,6740,6740,0
|
||||
20250313,193400,213850710,6740,6740,6740,6740,0
|
||||
20250313,193300,213850710,6740,6740,6740,6740,0
|
||||
20250313,193200,213850710,6740,6740,6740,6740,0
|
||||
20250313,193100,213850710,6740,6740,6740,6740,0
|
||||
20250313,193000,213850710,6740,6740,6740,6740,0
|
||||
20250313,192900,213850710,6740,6740,6740,6740,0
|
||||
20250313,192800,213850710,6740,6740,6740,6740,0
|
||||
20250313,192700,213850710,6740,6740,6740,6740,0
|
||||
20250313,192600,213850710,6740,6740,6740,6740,0
|
||||
20250313,192500,213850710,6740,6740,6740,6740,0
|
||||
20250313,192400,213850710,6740,6740,6740,6740,0
|
||||
20250313,192300,213850710,6740,6740,6740,6740,0
|
||||
20250313,192200,213850710,6740,6740,6740,6740,0
|
||||
20250313,192100,213850710,6740,6740,6740,6740,0
|
||||
20250313,192000,213850710,6740,6740,6740,6740,0
|
||||
20250313,191900,213850710,6740,6740,6740,6740,0
|
||||
20250313,191800,213850710,6740,6740,6740,6740,0
|
||||
20250313,191700,213850710,6740,6740,6740,6740,0
|
||||
20250313,191600,213850710,6740,6740,6740,6740,0
|
||||
20250313,191500,213850710,6740,6740,6740,6740,730
|
||||
20250313,191400,213850710,6740,6740,6740,6740,0
|
||||
20250313,191300,213850710,6740,6740,6740,6740,0
|
||||
20250313,191200,213850710,6740,6740,6740,6740,0
|
||||
20250313,191100,213850710,6740,6740,6740,6740,0
|
||||
20250313,191000,213850710,6740,6740,6740,6740,0
|
||||
20250313,190900,213850710,6740,6740,6740,6740,0
|
||||
20250313,190800,213850710,6740,6740,6740,6740,0
|
||||
20250313,190700,213850710,6740,6740,6740,6740,0
|
||||
20250313,190600,213850710,6740,6740,6740,6740,0
|
||||
20250313,190500,213850710,6740,6740,6740,6740,0
|
||||
20250313,190400,213850710,6740,6740,6740,6740,0
|
||||
20250313,190300,213850710,6740,6740,6740,6740,0
|
||||
20250313,190200,213850710,6740,6740,6740,6740,0
|
||||
20250313,190100,213850710,6740,6740,6740,6740,0
|
||||
20250313,190000,213850710,6740,6740,6740,6740,0
|
||||
20250313,185900,213850710,6740,6740,6740,6740,0
|
||||
20250313,185800,213850710,6740,6740,6740,6740,0
|
||||
20250313,185700,213850710,6740,6740,6740,6740,0
|
||||
20250313,185600,213850710,6740,6740,6740,6740,0
|
||||
20250313,185500,213850710,6740,6740,6740,6740,0
|
||||
20250313,185400,213850710,6740,6740,6740,6740,0
|
||||
20250313,185300,213850710,6740,6740,6740,6740,0
|
||||
20250313,185200,213850710,6740,6740,6740,6740,0
|
||||
20250313,185100,213850710,6740,6740,6740,6740,0
|
||||
20250313,185000,213850710,6740,6740,6740,6740,0
|
||||
20250313,184900,213850710,6740,6740,6740,6740,0
|
||||
20250313,184800,213850710,6740,6740,6740,6740,0
|
||||
20250313,184700,213850710,6740,6740,6740,6740,0
|
||||
20250313,184600,213850710,6740,6740,6740,6740,0
|
||||
20250313,184500,213850710,6740,6740,6740,6740,730
|
||||
20250313,184400,213850710,6740,6740,6740,6740,0
|
||||
20250313,184300,213850710,6740,6740,6740,6740,0
|
||||
20250313,184200,213850710,6740,6740,6740,6740,0
|
||||
20250313,184100,213850710,6740,6740,6740,6740,0
|
||||
20250313,184000,213850710,6740,6740,6740,6740,0
|
||||
20250313,183900,213850710,6740,6740,6740,6740,0
|
||||
20250313,183800,213850710,6740,6740,6740,6740,0
|
||||
20250313,183700,213850710,6740,6740,6740,6740,0
|
||||
20250313,183600,213850710,6740,6740,6740,6740,0
|
||||
20250313,183500,213850710,6740,6740,6740,6740,0
|
||||
20250313,183400,213850710,6740,6740,6740,6740,0
|
||||
20250313,183300,213850710,6740,6740,6740,6740,0
|
||||
20250313,183200,213850710,6740,6740,6740,6740,0
|
||||
20250313,183100,213850710,6740,6740,6740,6740,0
|
||||
20250313,183000,213850710,6740,6740,6740,6740,0
|
||||
20250313,182900,213850710,6740,6740,6740,6740,0
|
||||
20250313,182800,213850710,6740,6740,6740,6740,0
|
||||
20250313,182700,213850710,6740,6740,6740,6740,0
|
||||
20250313,182600,213850710,6740,6740,6740,6740,0
|
||||
20250313,182500,213850710,6740,6740,6740,6740,0
|
||||
20250313,182400,213850710,6740,6740,6740,6740,0
|
||||
20250313,182300,213850710,6740,6740,6740,6740,0
|
||||
20250313,182200,213850710,6740,6740,6740,6740,0
|
||||
20250313,182100,213850710,6740,6740,6740,6740,0
|
||||
20250313,182000,213850710,6740,6740,6740,6740,0
|
||||
20250313,181900,213850710,6740,6740,6740,6740,0
|
||||
20250313,181800,213850710,6740,6740,6740,6740,0
|
||||
20250313,181700,213850710,6740,6740,6740,6740,0
|
||||
20250313,181600,213850710,6740,6740,6740,6740,0
|
||||
20250313,181500,213850710,6740,6740,6740,6740,730
|
||||
20250313,181400,213850710,6740,6740,6740,6740,0
|
||||
20250313,181300,213850710,6740,6740,6740,6740,0
|
||||
20250313,181200,213850710,6740,6740,6740,6740,0
|
||||
20250313,181100,213850710,6740,6740,6740,6740,0
|
||||
20250313,181000,213850710,6740,6740,6740,6740,0
|
||||
20250313,180900,213850710,6740,6740,6740,6740,0
|
||||
20250313,180800,213850710,6740,6740,6740,6740,0
|
||||
20250313,180700,213850710,6740,6740,6740,6740,0
|
||||
20250313,180600,213850710,6740,6740,6740,6740,0
|
||||
20250313,180500,213850710,6740,6740,6740,6740,0
|
||||
20250313,180400,213850710,6740,6740,6740,6740,0
|
||||
20250313,180300,213850710,6740,6740,6740,6740,0
|
||||
20250313,180200,213850710,6740,6740,6740,6740,0
|
||||
20250313,180100,213850710,6740,6740,6740,6740,0
|
||||
20250313,180000,213850710,6740,6740,6740,6740,0
|
||||
20250313,175900,213850710,6740,6740,6740,6740,0
|
||||
20250313,175800,213850710,6740,6740,6740,6740,0
|
||||
20250313,175700,213850710,6740,6740,6740,6740,0
|
||||
20250313,175600,213850710,6740,6740,6740,6740,0
|
||||
20250313,175500,213850710,6740,6740,6740,6740,0
|
||||
20250313,175400,213850710,6740,6740,6740,6740,0
|
||||
20250313,175300,213850710,6740,6740,6740,6740,0
|
||||
20250313,175200,213850710,6740,6740,6740,6740,0
|
||||
20250313,175100,213850710,6740,6740,6740,6740,0
|
||||
20250313,175000,213850710,6740,6740,6740,6740,0
|
||||
20250313,174900,213850710,6740,6740,6740,6740,0
|
||||
20250313,174800,213850710,6740,6740,6740,6740,0
|
||||
20250313,174700,213850710,6740,6740,6740,6740,0
|
||||
20250313,174600,213850710,6740,6740,6740,6740,0
|
||||
20250313,174500,213850710,6740,6740,6740,6740,730
|
||||
20250313,174400,213850710,6740,6740,6740,6740,0
|
||||
20250313,174300,213850710,6740,6740,6740,6740,0
|
||||
20250313,174200,213850710,6740,6740,6740,6740,0
|
||||
20250313,174100,213850710,6740,6740,6740,6740,0
|
||||
20250313,174000,213850710,6740,6740,6740,6740,0
|
||||
20250313,173900,213850710,6740,6740,6740,6740,0
|
||||
20250313,173800,213850710,6740,6740,6740,6740,0
|
||||
20250313,173700,213850710,6740,6740,6740,6740,0
|
||||
20250313,173600,213850710,6740,6740,6740,6740,0
|
||||
20250313,173500,213850710,6740,6740,6740,6740,0
|
||||
20250313,173400,213850710,6740,6740,6740,6740,0
|
||||
20250313,173300,213850710,6740,6740,6740,6740,0
|
||||
20250313,173200,213850710,6740,6740,6740,6740,0
|
||||
20250313,173100,213850710,6740,6740,6740,6740,0
|
||||
20250313,173000,213850710,6740,6740,6740,6740,0
|
||||
20250313,172900,213850710,6740,6740,6740,6740,0
|
||||
20250313,172800,213850710,6740,6740,6740,6740,0
|
||||
20250313,172700,213850710,6740,6740,6740,6740,0
|
||||
20250313,172600,213850710,6740,6740,6740,6740,0
|
||||
20250313,172500,213850710,6740,6740,6740,6740,0
|
||||
20250313,172400,213850710,6740,6740,6740,6740,0
|
||||
20250313,172300,213850710,6740,6740,6740,6740,0
|
||||
20250313,172200,213850710,6740,6740,6740,6740,0
|
||||
20250313,172100,213850710,6740,6740,6740,6740,0
|
||||
20250313,172000,213850710,6740,6740,6740,6740,0
|
||||
20250313,171900,213850710,6740,6740,6740,6740,0
|
||||
20250313,171800,213850710,6740,6740,6740,6740,0
|
||||
20250313,171700,213850710,6740,6740,6740,6740,0
|
||||
20250313,171600,213850710,6740,6740,6740,6740,0
|
||||
20250313,171500,213850710,6740,6740,6740,6740,730
|
||||
20250313,171400,213850710,6740,6740,6740,6740,0
|
||||
20250313,171300,213850710,6740,6740,6740,6740,0
|
||||
20250313,171200,213850710,6740,6740,6740,6740,0
|
||||
20250313,171100,213850710,6740,6740,6740,6740,0
|
||||
20250313,171000,213850710,6740,6740,6740,6740,0
|
||||
20250313,170900,213850710,6740,6740,6740,6740,0
|
||||
20250313,170800,213850710,6740,6740,6740,6740,0
|
||||
20250313,170700,213850710,6740,6740,6740,6740,0
|
||||
20250313,170600,213850710,6740,6740,6740,6740,0
|
||||
20250313,170500,213850710,6740,6740,6740,6740,0
|
||||
20250313,170400,213850710,6740,6740,6740,6740,0
|
||||
20250313,170300,213850710,6740,6740,6740,6740,0
|
||||
20250313,170200,213850710,6740,6740,6740,6740,0
|
||||
20250313,170100,213850710,6740,6740,6740,6740,0
|
||||
20250313,170000,213850710,6740,6740,6740,6740,0
|
||||
20250313,165900,213850710,6740,6740,6740,6740,0
|
||||
20250313,165800,213850710,6740,6740,6740,6740,0
|
||||
20250313,165700,213850710,6740,6740,6740,6740,0
|
||||
20250313,165600,213850710,6740,6740,6740,6740,0
|
||||
20250313,165500,213850710,6740,6740,6740,6740,0
|
||||
20250313,165400,213850710,6740,6740,6740,6740,0
|
||||
20250313,165300,213850710,6740,6740,6740,6740,0
|
||||
20250313,165200,213850710,6740,6740,6740,6740,0
|
||||
20250313,165100,213850710,6740,6740,6740,6740,0
|
||||
20250313,165000,213850710,6740,6740,6740,6740,0
|
||||
20250313,164900,213850710,6740,6740,6740,6740,0
|
||||
20250313,164800,213850710,6740,6740,6740,6740,0
|
||||
20250313,164700,213850710,6740,6740,6740,6740,0
|
||||
20250313,164600,213850710,6740,6740,6740,6740,0
|
||||
20250313,164500,213850710,6740,6740,6740,6740,730
|
||||
20250313,164400,213850710,6740,6740,6740,6740,0
|
||||
20250313,164300,213850710,6740,6740,6740,6740,0
|
||||
20250313,164200,213850710,6740,6740,6740,6740,0
|
||||
20250313,164100,213850710,6740,6740,6740,6740,0
|
||||
20250313,164000,213850710,6740,6740,6740,6740,0
|
||||
20250313,163900,213850710,6740,6740,6740,6740,0
|
||||
20250313,163800,213850710,6740,6740,6740,6740,0
|
||||
20250313,163700,213850710,6740,6740,6740,6740,0
|
||||
20250313,163600,213850710,6740,6740,6740,6740,0
|
||||
20250313,163500,213850710,6740,6740,6740,6740,0
|
||||
20250313,163400,213850710,6740,6740,6740,6740,0
|
||||
20250313,163300,213850710,6740,6740,6740,6740,0
|
||||
20250313,163200,213850710,6740,6740,6740,6740,0
|
||||
20250313,163100,213850710,6740,6740,6740,6740,0
|
||||
20250313,163000,213850710,6740,6740,6740,6740,0
|
||||
20250313,162900,213850710,6740,6740,6740,6740,0
|
||||
20250313,162800,213850710,6740,6740,6740,6740,0
|
||||
20250313,162700,213850710,6740,6740,6740,6740,0
|
||||
20250313,162600,213850710,6740,6740,6740,6740,0
|
||||
20250313,162500,213850710,6740,6740,6740,6740,0
|
||||
20250313,162400,213850710,6740,6740,6740,6740,0
|
||||
20250313,162300,213850710,6740,6740,6740,6740,0
|
||||
20250313,162200,213850710,6740,6740,6740,6740,0
|
||||
20250313,162100,213850710,6740,6740,6740,6740,0
|
||||
20250313,162000,213850710,6740,6740,6740,6740,0
|
||||
20250313,161900,213850710,6740,6740,6740,6740,0
|
||||
20250313,161800,213850710,6740,6740,6740,6740,0
|
||||
20250313,161700,213850710,6740,6740,6740,6740,0
|
||||
20250313,161600,213850710,6740,6740,6740,6740,0
|
||||
20250313,161500,213850710,6740,6740,6740,6740,730
|
||||
20250313,161400,213850710,6740,6740,6740,6740,0
|
||||
20250313,161300,213850710,6740,6740,6740,6740,0
|
||||
20250313,161200,213850710,6740,6740,6740,6740,0
|
||||
20250313,161100,213850710,6740,6740,6740,6740,0
|
||||
20250313,161000,213850710,6740,6740,6740,6740,0
|
||||
20250313,160900,213850710,6740,6740,6740,6740,0
|
||||
20250313,160800,213850710,6740,6740,6740,6740,0
|
||||
20250313,160700,213850710,6740,6740,6740,6740,0
|
||||
20250313,160600,213850710,6740,6740,6740,6740,0
|
||||
20250313,160500,213850710,6740,6740,6740,6740,0
|
||||
20250313,160400,213850710,6740,6740,6740,6740,0
|
||||
20250313,160300,213850710,6740,6740,6740,6740,0
|
||||
20250313,160200,213850710,6740,6740,6740,6740,0
|
||||
20250313,160100,213850710,6740,6740,6740,6740,0
|
||||
20250313,160000,213850710,6740,6740,6740,6740,0
|
||||
20250313,155900,213850710,6740,6740,6740,6740,0
|
||||
20250313,155800,213850710,6740,6740,6740,6740,0
|
||||
20250313,155700,213850710,6740,6740,6740,6740,0
|
||||
20250313,155600,213850710,6740,6740,6740,6740,0
|
||||
20250313,155500,213850710,6740,6740,6740,6740,0
|
||||
20250313,155400,213850710,6740,6740,6740,6740,0
|
||||
20250313,155300,213850710,6740,6740,6740,6740,0
|
||||
20250313,155200,213850710,6740,6740,6740,6740,0
|
||||
20250313,155100,213850710,6740,6740,6740,6740,0
|
||||
20250313,155000,213850710,6740,6740,6740,6740,0
|
||||
20250313,154900,213850710,6740,6740,6740,6740,0
|
||||
20250313,154800,213850710,6740,6740,6740,6740,0
|
||||
20250313,154700,213850710,6740,6740,6740,6740,0
|
||||
20250313,154600,213850710,6740,6740,6740,6740,0
|
||||
20250313,154500,213850710,6740,6740,6740,6740,730
|
||||
20250313,154400,213850710,6740,6740,6740,6740,0
|
||||
20250313,154300,213850710,6740,6740,6740,6740,0
|
||||
20250313,154200,213850710,6740,6740,6740,6740,0
|
||||
20250313,154100,213850710,6740,6740,6740,6740,0
|
||||
20250313,154000,213850710,6740,6740,6740,6740,0
|
||||
20250313,153900,213850710,6740,6740,6740,6740,0
|
||||
20250313,153800,213850710,6740,6740,6740,6740,0
|
||||
20250313,153700,213850710,6740,6740,6740,6740,0
|
||||
20250313,153600,213850710,6740,6740,6740,6740,0
|
||||
20250313,153500,213850710,6740,6740,6740,6740,0
|
||||
20250313,153400,213850710,6740,6740,6740,6740,0
|
||||
20250313,153300,213850710,6740,6740,6740,6740,0
|
||||
20250313,153200,213850710,6740,6740,6740,6740,0
|
||||
20250313,153100,213850710,6740,6740,6740,6740,0
|
||||
20250313,153000,213850710,6740,6740,6740,6740,730
|
||||
20250313,152900,208930510,6740,6740,6740,6740,0
|
||||
20250313,152800,208930510,6740,6740,6740,6740,0
|
||||
20250313,152700,208930510,6740,6740,6740,6740,0
|
||||
20250313,152600,208930510,6740,6740,6740,6740,0
|
||||
20250313,152500,208930510,6740,6740,6740,6740,0
|
||||
20250313,152400,208930510,6740,6740,6740,6740,0
|
||||
20250313,152300,208930510,6740,6740,6740,6740,0
|
||||
20250313,152200,208930510,6740,6740,6740,6740,0
|
||||
20250313,152100,208930510,6740,6740,6740,6740,0
|
||||
20250313,152000,208930510,6740,6740,6740,6740,0
|
||||
20250313,151900,208930510,6740,6740,6740,6740,0
|
||||
20250313,151800,208930510,6740,6740,6740,6740,0
|
||||
20250313,151700,208930510,6740,6740,6740,6740,0
|
||||
20250313,151600,208930510,6740,6740,6740,6740,0
|
||||
20250313,151500,208930510,6740,6740,6740,6740,0
|
||||
20250313,151400,208930510,6740,6740,6740,6740,0
|
||||
20250313,151300,208930510,6740,6740,6740,6740,0
|
||||
20250313,151200,208930510,6740,6740,6740,6680,510
|
||||
20250313,151100,205523230,6750,6740,6750,6740,100
|
||||
20250313,151000,204848410,6750,6750,6750,6750,0
|
||||
20250313,150900,204848410,6750,6740,6750,6740,510
|
||||
20250313,150800,201407260,6750,6750,6750,6750,1
|
||||
20250313,150700,201400510,6750,6750,6750,6750,0
|
||||
20250313,150600,201400510,6750,6750,6750,6750,13
|
||||
20250313,150500,201312760,6750,6710,6750,6710,1872
|
||||
20250313,150400,188729890,6710,6690,6710,6690,1213
|
||||
20250313,150300,180591710,6700,6690,6700,6690,245
|
||||
20250313,150200,178950660,6700,6700,6700,6700,100
|
||||
20250313,150100,178280660,6700,6690,6700,6680,354
|
||||
20250313,150000,175911440,6710,6710,6710,6710,0
|
||||
20250313,145900,175911440,6710,6710,6710,6710,0
|
||||
20250313,145800,175911440,6710,6710,6710,6710,1
|
||||
20250313,145700,175904730,6670,6670,6670,6670,0
|
||||
20250313,145600,175904730,6670,6690,6690,6670,1200
|
||||
20250313,145500,167891100,6710,6710,6710,6710,6
|
||||
20250313,145400,167850840,6710,6710,6710,6710,0
|
||||
20250313,145300,167850840,6710,6710,6710,6710,0
|
||||
20250313,145200,167850840,6710,6710,6710,6710,77
|
||||
20250313,145100,167334170,6710,6710,6710,6710,0
|
||||
20250313,145000,167334170,6710,6710,6710,6710,1
|
||||
20250313,144900,167327460,6670,6700,6700,6670,1000
|
||||
20250313,144800,160644190,6710,6710,6710,6710,1
|
||||
20250313,144700,160637480,6700,6690,6700,6690,295
|
||||
20250313,144600,158663830,6710,6710,6710,6710,0
|
||||
20250313,144500,158663830,6710,6710,6710,6710,1
|
||||
20250313,144400,158657120,6690,6690,6690,6690,92
|
||||
20250313,144300,158041640,6720,6720,6720,6720,0
|
||||
20250313,144200,158041640,6720,6720,6720,6720,0
|
||||
20250313,144100,158041640,6720,6690,6720,6690,2
|
||||
20250313,144000,158028230,6700,6720,6720,6700,338
|
||||
20250313,143900,155763230,6720,6720,6720,6720,0
|
||||
20250313,143800,155763230,6720,6720,6720,6720,0
|
||||
20250313,143700,155763230,6720,6720,6720,6720,0
|
||||
20250313,143600,155763230,6720,6720,6720,6720,0
|
||||
20250313,143500,155763230,6720,6700,6720,6700,5
|
||||
20250313,143400,155729710,6700,6700,6700,6700,0
|
||||
20250313,143300,155729710,6700,6700,6700,6700,60
|
||||
20250313,143200,155327710,6720,6720,6720,6720,2
|
||||
20250313,143100,155314270,6700,6720,6720,6700,210
|
||||
20250313,143000,153903250,6720,6720,6720,6720,0
|
||||
20250313,142900,153903250,6720,6720,6720,6720,11
|
||||
20250313,142800,153829330,6700,6710,6710,6700,472
|
||||
20250313,142700,150666920,6720,6720,6720,6720,0
|
||||
20250313,142600,150666920,6720,6720,6720,6720,0
|
||||
20250313,142500,150666920,6720,6720,6720,6720,0
|
||||
20250313,142400,150666920,6720,6710,6720,6710,21
|
||||
20250313,142300,150526000,6720,6720,6720,6720,0
|
||||
20250313,142200,150526000,6720,6700,6720,6700,21
|
||||
20250313,142100,150385280,6700,6700,6700,6700,30
|
||||
20250313,142000,150184280,6700,6700,6700,6700,0
|
||||
20250313,141900,150184280,6700,6700,6700,6700,0
|
||||
20250313,141800,150184280,6700,6700,6700,6700,50
|
||||
20250313,141700,149849280,6700,6700,6700,6700,1836
|
||||
20250313,141600,137548080,6710,6710,6710,6710,0
|
||||
20250313,141500,137548080,6710,6710,6710,6710,3
|
||||
20250313,141400,137527950,6710,6710,6710,6710,0
|
||||
20250313,141300,137527950,6710,6710,6710,6710,20
|
||||
20250313,141200,137393750,6710,6715,6715,6700,1733
|
||||
20250313,141100,125767940,6720,6720,6720,6720,0
|
||||
20250313,141000,125767940,6720,6720,6720,6720,0
|
||||
20250313,140900,125767940,6720,6720,6720,6720,4
|
||||
20250313,140800,125741060,6720,6720,6720,6720,33
|
||||
20250313,140700,125519300,6720,6730,6730,6720,530
|
||||
20250313,140600,121957690,6740,6740,6740,6740,0
|
||||
20250313,140500,121957690,6740,6740,6740,6740,28
|
||||
20250313,140400,121768970,6740,6740,6740,6740,1
|
||||
20250313,140300,121762230,6740,6740,6740,6740,50
|
||||
20250313,140200,121425230,6740,6740,6740,6740,50
|
||||
20250313,140100,121088230,6740,6740,6740,6740,0
|
||||
20250313,140000,121088230,6740,6740,6740,6740,0
|
||||
20250313,135900,121088230,6740,6740,6740,6740,1
|
||||
20250313,135800,121081490,6740,6740,6740,6740,10
|
||||
20250313,135700,121014090,6740,6740,6740,6740,9
|
||||
20250313,135600,120953430,6740,6740,6740,6740,0
|
||||
20250313,135500,120953430,6740,6740,6740,6740,1
|
||||
20250313,135400,120946690,6730,6730,6730,6730,2
|
||||
20250313,135300,120933230,6730,6730,6730,6730,0
|
||||
20250313,135200,120933230,6730,6730,6730,6730,0
|
||||
20250313,135100,120933230,6730,6730,6730,6730,0
|
||||
20250313,135000,120933230,6730,6730,6730,6730,56
|
||||
20250313,134900,120556350,6740,6740,6740,6740,1
|
||||
20250313,134800,120549610,6750,6750,6750,6750,0
|
||||
20250313,134700,120549610,6750,6740,6750,6740,30
|
||||
20250313,134600,120347170,6750,6750,6750,6750,0
|
||||
20250313,134500,120347170,6750,6750,6750,6750,0
|
||||
20250313,134400,120347170,6750,6750,6750,6750,0
|
||||
20250313,134300,120347170,6750,6750,6750,6750,0
|
||||
20250313,134200,120347170,6750,6750,6750,6750,0
|
||||
20250313,134100,120347170,6750,6730,6750,6730,15
|
||||
20250313,134000,120246200,6730,6730,6730,6730,14
|
||||
20250313,133900,120151980,6750,6750,6750,6750,0
|
||||
20250313,133800,120151980,6750,6730,6750,6730,9
|
||||
20250313,133700,120091390,6730,6730,6730,6730,0
|
||||
20250313,133600,120091390,6730,6730,6730,6730,0
|
||||
20250313,133500,120091390,6730,6730,6730,6730,0
|
||||
20250313,133400,120091390,6730,6760,6760,6730,1572
|
||||
20250313,133300,109508990,6760,6760,6760,6760,0
|
||||
20250313,133200,109508990,6760,6760,6760,6760,0
|
||||
20250313,133100,109508990,6760,6760,6760,6760,0
|
||||
20250313,133000,109508990,6760,6760,6760,6760,6
|
||||
20250313,132900,109468430,6760,6760,6760,6760,10
|
||||
20250313,132800,109400830,6760,6760,6760,6760,50
|
||||
20250313,132700,109062830,6760,6760,6760,6760,0
|
||||
20250313,132600,109062830,6760,6740,6760,6740,22
|
||||
20250313,132500,108914530,6740,6740,6740,6740,0
|
||||
20250313,132400,108914530,6740,6740,6740,6740,27
|
||||
20250313,132300,108732550,6740,6740,6740,6740,0
|
||||
20250313,132200,108732550,6740,6740,6740,6740,10
|
||||
20250313,132100,108665150,6740,6740,6740,6740,2
|
||||
20250313,132000,108651670,6750,6750,6750,6750,0
|
||||
20250313,131900,108651670,6750,6750,6750,6750,0
|
||||
20250313,131800,108651670,6750,6750,6750,6750,0
|
||||
20250313,131700,108651670,6750,6750,6750,6750,0
|
||||
20250313,131600,108651670,6750,6750,6750,6750,0
|
||||
20250313,131500,108651670,6750,6750,6750,6750,0
|
||||
20250313,131400,108651670,6750,6750,6750,6750,5
|
||||
20250313,131300,108617920,6740,6740,6740,6740,0
|
||||
20250313,131200,108617920,6740,6740,6740,6740,0
|
||||
20250313,131100,108617920,6740,6740,6740,6740,46
|
||||
20250313,131000,108307880,6740,6740,6740,6740,0
|
||||
20250313,130900,108307880,6740,6740,6740,6740,0
|
||||
20250313,130800,108307880,6740,6740,6740,6740,1
|
||||
20250313,130700,108301140,6740,6740,6740,6740,0
|
||||
20250313,130600,108301140,6740,6760,6760,6740,2
|
||||
20250313,130500,108287640,6740,6740,6740,6740,0
|
||||
20250313,130400,108287640,6740,6740,6740,6740,0
|
||||
20250313,130300,108287640,6740,6740,6740,6740,0
|
||||
20250313,130200,108287640,6740,6740,6740,6740,1109
|
||||
20250313,130100,100812980,6740,6740,6740,6740,0
|
||||
20250313,130000,100812980,6740,6740,6740,6740,0
|
||||
20250313,125900,100812980,6740,6740,6740,6740,1
|
||||
20250313,125800,100806240,6740,6740,6740,6740,0
|
||||
20250313,125700,100806240,6740,6740,6740,6740,3
|
||||
20250313,125600,100786020,6750,6740,6750,6740,102
|
||||
20250313,125500,100097540,6740,6740,6740,6740,15
|
||||
20250313,125400,99996440,6740,6740,6740,6740,50
|
||||
20250313,125300,99659440,6750,6750,6750,6750,0
|
||||
20250313,125200,99659440,6750,6750,6750,6750,0
|
||||
20250313,125100,99659440,6750,6750,6750,6750,0
|
||||
20250313,125000,99659440,6750,6750,6750,6750,0
|
||||
20250313,124900,99659440,6750,6750,6750,6750,0
|
||||
20250313,124800,99659440,6750,6750,6750,6750,0
|
||||
20250313,124700,99659440,6750,6750,6750,6750,0
|
||||
20250313,124600,99659440,6750,6750,6750,6750,0
|
||||
20250313,124500,99659440,6750,6750,6750,6750,0
|
||||
20250313,124400,99659440,6750,6750,6750,6750,0
|
||||
20250313,124300,99659440,6750,6750,6750,6750,3
|
||||
20250313,124200,99639190,6750,6750,6750,6750,165
|
||||
20250313,124100,98525440,6760,6760,6760,6760,0
|
||||
20250313,124000,98525440,6760,6760,6760,6760,25
|
||||
20250313,123900,98356440,6770,6770,6770,6770,0
|
||||
20250313,123800,98356440,6770,6770,6770,6770,0
|
||||
20250313,123700,98356440,6770,6770,6770,6770,0
|
||||
20250313,123600,98356440,6770,6770,6770,6770,5
|
||||
20250313,123500,98322590,6750,6750,6750,6750,0
|
||||
20250313,123400,98322590,6750,6750,6750,6750,1
|
||||
20250313,123300,98315840,6750,6750,6750,6750,0
|
||||
20250313,123200,98315840,6750,6750,6750,6750,0
|
||||
20250313,123100,98315840,6750,6750,6750,6750,0
|
||||
20250313,123000,98315840,6750,6750,6750,6750,0
|
||||
20250313,122900,98315840,6750,6750,6750,6750,0
|
||||
20250313,122800,98315840,6750,6750,6750,6750,0
|
||||
20250313,122700,98315840,6750,6750,6750,6750,0
|
||||
20250313,122600,98315840,6750,6750,6750,6750,0
|
||||
20250313,122500,98315840,6750,6760,6760,6750,500
|
||||
20250313,122400,94940520,6790,6790,6790,6790,0
|
||||
20250313,122300,94940520,6790,6790,6790,6790,0
|
||||
20250313,122200,94940520,6790,6790,6790,6790,0
|
||||
20250313,122100,94940520,6790,6790,6790,6790,0
|
||||
20250313,122000,94940520,6790,6790,6790,6790,0
|
||||
20250313,121900,94940520,6790,6790,6790,6790,40
|
||||
20250313,121800,94668920,6790,6790,6790,6790,0
|
||||
20250313,121700,94668920,6790,6790,6790,6790,0
|
||||
20250313,121600,94668920,6790,6790,6790,6790,0
|
||||
20250313,121500,94668920,6790,6790,6790,6790,0
|
||||
20250313,121400,94668920,6790,6790,6790,6790,0
|
||||
20250313,121300,94668920,6790,6790,6790,6790,0
|
||||
20250313,121200,94668920,6790,6790,6790,6790,8
|
||||
20250313,121100,94614600,6760,6760,6760,6760,0
|
||||
20250313,121000,94614600,6760,6760,6760,6760,0
|
||||
20250313,120900,94614600,6760,6760,6760,6760,0
|
||||
20250313,120800,94614600,6760,6760,6760,6760,0
|
||||
20250313,120700,94614600,6760,6760,6760,6760,5
|
||||
20250313,120600,94580800,6760,6760,6760,6760,0
|
||||
20250313,120500,94580800,6760,6760,6760,6760,0
|
||||
20250313,120400,94580800,6760,6760,6760,6760,0
|
||||
20250313,120300,94580800,6760,6760,6760,6760,0
|
||||
20250313,120200,94580800,6760,6760,6760,6760,0
|
||||
20250313,120100,94580800,6760,6760,6760,6760,0
|
||||
20250313,120000,94580800,6760,6760,6760,6760,0
|
||||
20250313,115900,94580800,6760,6760,6760,6760,0
|
||||
20250313,115800,94580800,6760,6760,6760,6760,0
|
||||
20250313,115700,94580800,6760,6760,6760,6760,0
|
||||
20250313,115600,94580800,6760,6760,6760,6760,0
|
||||
20250313,115500,94580800,6760,6760,6760,6760,1
|
||||
20250313,115400,94574040,6800,6790,6800,6790,507
|
||||
20250313,115300,91129260,6790,6790,6790,6790,0
|
||||
20250313,115200,91129260,6790,6790,6790,6790,0
|
||||
20250313,115100,91129260,6790,6790,6790,6790,27
|
||||
20250313,115000,90945930,6760,6760,6760,6760,0
|
||||
20250313,114900,90945930,6760,6760,6760,6760,0
|
||||
20250313,114800,90945930,6760,6760,6760,6760,922
|
||||
20250313,114700,84713210,6790,6790,6790,6790,0
|
||||
20250313,114600,84713210,6790,6790,6790,6790,0
|
||||
20250313,114500,84713210,6790,6790,6790,6790,0
|
||||
20250313,114400,84713210,6790,6790,6790,6790,0
|
||||
20250313,114300,84713210,6790,6790,6790,6790,0
|
||||
20250313,114200,84713210,6790,6790,6790,6790,1
|
||||
20250313,114100,84706420,6800,6800,6800,6800,0
|
||||
20250313,114000,84706420,6800,6800,6800,6800,0
|
||||
20250313,113900,84706420,6800,6800,6800,6800,0
|
||||
20250313,113800,84706420,6800,6800,6800,6800,0
|
||||
20250313,113700,84706420,6800,6800,6800,6800,0
|
||||
20250313,113600,84706420,6800,6800,6800,6800,0
|
||||
20250313,113500,84706420,6800,6800,6800,6800,0
|
||||
20250313,113400,84706420,6800,6780,6800,6780,4165
|
||||
20250313,113300,56394790,6770,6770,6770,6770,509
|
||||
20250313,113200,52948860,6750,6760,6770,6750,1228
|
||||
20250313,113100,44645860,6750,6750,6750,6750,0
|
||||
20250313,113000,44645860,6750,6750,6750,6750,0
|
||||
20250313,112900,44645860,6750,6750,6750,6750,150
|
||||
20250313,112800,43633360,6740,6740,6740,6740,0
|
||||
20250313,112700,43633360,6740,6740,6740,6740,0
|
||||
20250313,112600,43633360,6740,6740,6740,6740,0
|
||||
20250313,112500,43633360,6740,6740,6740,6740,0
|
||||
20250313,112400,43633360,6740,6740,6740,6740,0
|
||||
20250313,112300,43633360,6740,6740,6740,6740,0
|
||||
20250313,112200,43633360,6740,6740,6740,6740,0
|
||||
20250313,112100,43633360,6740,6740,6740,6740,0
|
||||
20250313,112000,43633360,6740,6740,6740,6740,0
|
||||
20250313,111900,43633360,6740,6740,6740,6740,0
|
||||
20250313,111800,43633360,6740,6740,6740,6740,0
|
||||
20250313,111700,43633360,6740,6740,6740,6740,50
|
||||
20250313,111600,43296360,6740,6740,6740,6740,0
|
||||
20250313,111500,43296360,6740,6740,6740,6740,0
|
||||
20250313,111400,43296360,6740,6740,6740,6740,8
|
||||
20250313,111300,43242440,6740,6740,6740,6740,2
|
||||
20250313,111200,43228960,6730,6730,6730,6730,11
|
||||
20250313,111100,43154930,6730,6730,6730,6730,0
|
||||
20250313,111000,43154930,6730,6730,6730,6730,0
|
||||
20250313,110900,43154930,6730,6730,6730,6730,140
|
||||
20250313,110800,42212730,6730,6730,6730,6730,0
|
||||
20250313,110700,42212730,6730,6730,6730,6730,0
|
||||
20250313,110600,42212730,6730,6750,6750,6730,1011
|
||||
20250313,110500,35395780,6740,6740,6740,6740,0
|
||||
20250313,110400,35395780,6740,6740,6740,6740,0
|
||||
20250313,110300,35395780,6740,6760,6760,6740,1229
|
||||
20250313,110200,27106540,6770,6770,6770,6770,0
|
||||
20250313,110100,27106540,6770,6770,6770,6770,0
|
||||
20250313,110000,27106540,6770,6770,6770,6770,0
|
||||
20250313,105900,27106540,6770,6770,6770,6770,0
|
||||
20250313,105800,27106540,6770,6770,6770,6770,0
|
||||
20250313,105700,27106540,6770,6770,6770,6770,0
|
||||
20250313,105600,27106540,6770,6770,6770,6770,0
|
||||
20250313,105500,27106540,6770,6760,6770,6760,41
|
||||
20250313,105400,26829370,6760,6760,6760,6760,0
|
||||
20250313,105300,26829370,6760,6760,6760,6760,0
|
||||
20250313,105200,26829370,6760,6760,6760,6760,0
|
||||
20250313,105100,26829370,6760,6760,6760,6760,20
|
||||
20250313,105000,26694170,6760,6760,6760,6760,142
|
||||
20250313,104900,25734250,6760,6760,6760,6760,0
|
||||
20250313,104800,25734250,6760,6760,6760,6760,0
|
||||
20250313,104700,25734250,6760,6760,6760,6760,0
|
||||
20250313,104600,25734250,6760,6760,6760,6760,0
|
||||
20250313,104500,25734250,6760,6760,6760,6760,0
|
||||
20250313,104400,25734250,6760,6760,6760,6760,11
|
||||
20250313,104300,25659890,6770,6760,6770,6760,101
|
||||
20250313,104200,24977120,6760,6760,6760,6760,0
|
||||
20250313,104100,24977120,6760,6780,6780,6760,6
|
||||
20250313,104000,24936460,6775,6775,6775,6775,0
|
||||
20250313,103900,24936460,6775,6790,6790,6775,13
|
||||
20250313,103800,24848205,6790,6790,6790,6790,1
|
||||
20250313,103700,24841415,6790,6790,6790,6790,0
|
||||
20250313,103600,24841415,6790,6790,6790,6790,0
|
||||
20250313,103500,24841415,6790,6790,6790,6790,0
|
||||
20250313,103400,24841415,6790,6790,6790,6790,0
|
||||
20250313,103300,24841415,6790,6790,6790,6790,2
|
||||
20250313,103200,24827835,6790,6790,6790,6790,0
|
||||
20250313,103100,24827835,6790,6790,6790,6790,0
|
||||
20250313,103000,24827835,6790,6790,6790,6790,1
|
||||
20250313,102900,24821045,6790,6790,6790,6790,0
|
||||
20250313,102800,24821045,6790,6790,6790,6790,0
|
||||
20250313,102700,24821045,6790,6790,6790,6790,0
|
||||
20250313,102600,24821045,6790,6790,6790,6790,0
|
||||
20250313,102500,24821045,6790,6790,6790,6790,31
|
||||
20250313,102400,24610555,6790,6790,6790,6790,0
|
||||
20250313,102300,24610555,6790,6790,6790,6790,10
|
||||
20250313,102200,24542655,6740,6740,6740,6740,0
|
||||
20250313,102100,24542655,6740,6740,6740,6740,0
|
||||
20250313,102000,24542655,6740,6740,6740,6740,77
|
||||
20250313,101900,24023675,6790,6790,6790,6790,0
|
||||
20250313,101800,24023675,6790,6790,6790,6790,0
|
||||
20250313,101700,24023675,6790,6790,6790,6790,0
|
||||
20250313,101600,24023675,6790,6740,6790,6740,7
|
||||
20250313,101500,23976195,6790,6790,6790,6790,0
|
||||
20250313,101400,23976195,6790,6790,6790,6790,0
|
||||
20250313,101300,23976195,6790,6790,6790,6790,0
|
||||
20250313,101200,23976195,6790,6790,6790,6790,0
|
||||
20250313,101100,23976195,6790,6750,6790,6740,22
|
||||
20250313,101000,23827035,6790,6790,6790,6790,0
|
||||
20250313,100900,23827035,6790,6790,6790,6790,0
|
||||
20250313,100800,23827035,6790,6790,6790,6790,0
|
||||
20250313,100700,23827035,6790,6790,6790,6790,0
|
||||
20250313,100600,23827035,6790,6790,6790,6790,1
|
||||
20250313,100500,23820245,6750,6750,6750,6750,364
|
||||
20250313,100400,21363245,6800,6800,6800,6800,0
|
||||
20250313,100300,21363245,6800,6800,6800,6800,0
|
||||
20250313,100200,21363245,6800,6800,6800,6800,0
|
||||
20250313,100100,21363245,6800,6800,6800,6800,6
|
||||
20250313,100000,21322445,6800,6800,6800,6800,100
|
||||
20250313,095900,20642445,6760,6760,6760,6760,0
|
||||
20250313,095800,20642445,6760,6760,6760,6760,0
|
||||
20250313,095700,20642445,6760,6780,6780,6760,203
|
||||
20250313,095600,19270105,6760,6760,6760,6760,0
|
||||
20250313,095500,19270105,6760,6760,6760,6760,0
|
||||
20250313,095400,19270105,6760,6760,6760,6760,0
|
||||
20250313,095300,19270105,6760,6760,6760,6760,1
|
||||
20250313,095200,19263345,6760,6760,6760,6760,0
|
||||
20250313,095100,19263345,6760,6760,6760,6760,229
|
||||
20250313,095000,17715305,6760,6760,6760,6760,43
|
||||
20250313,094900,17424625,6780,6780,6780,6780,0
|
||||
20250313,094800,17424625,6780,6780,6780,6780,30
|
||||
20250313,094700,17221225,6820,6820,6820,6820,0
|
||||
20250313,094600,17221225,6820,6820,6820,6820,0
|
||||
20250313,094500,17221225,6820,6810,6820,6810,21
|
||||
20250313,094400,17078055,6790,6820,6820,6790,16
|
||||
20250313,094300,16969305,6810,6810,6810,6810,150
|
||||
20250313,094200,15947805,6800,6800,6800,6800,1
|
||||
20250313,094100,15941005,6800,6790,6800,6790,300
|
||||
20250313,094000,13901135,6750,6750,6750,6750,0
|
||||
20250313,093900,13901135,6750,6750,6750,6750,4
|
||||
20250313,093800,13874135,6750,6750,6750,6750,35
|
||||
20250313,093700,13637885,6750,6750,6750,6750,6
|
||||
20250313,093600,13597385,6780,6780,6780,6780,1
|
||||
20250313,093500,13590605,6775,6775,6775,6775,0
|
||||
20250313,093400,13590605,6775,6775,6775,6775,0
|
||||
20250313,093300,13590605,6775,6770,6775,6760,238
|
||||
20250313,093200,11981175,6770,6770,6770,6770,66
|
||||
20250313,093100,11534355,6770,6770,6770,6770,247
|
||||
20250313,093000,9862165,6800,6800,6800,6800,14
|
||||
20250313,092900,9766965,6800,6800,6800,6800,0
|
||||
20250313,092800,9766965,6800,6800,6800,6800,15
|
||||
20250313,092700,9664965,6800,6800,6800,6800,15
|
||||
20250313,092600,9562965,6770,6770,6770,6770,40
|
||||
20250313,092500,9292165,6760,6760,6760,6760,0
|
||||
20250313,092400,9292165,6760,6760,6760,6760,0
|
||||
20250313,092300,9292165,6760,6760,6760,6760,0
|
||||
20250313,092200,9292165,6760,6760,6760,6760,30
|
||||
20250313,092100,9089365,6760,6760,6760,6760,200
|
||||
20250313,092000,7737365,6760,6760,6760,6760,0
|
||||
20250313,091900,7737365,6760,6780,6780,6760,360
|
||||
20250313,091800,5300380,6780,6780,6780,6780,2
|
||||
20250313,091700,5286820,6770,6770,6770,6770,2
|
||||
20250313,091600,5273280,6770,6770,6770,6770,0
|
||||
20250313,091500,5273280,6770,6770,6770,6770,35
|
||||
20250313,091400,5036330,6770,6770,6770,6770,22
|
||||
20250313,091300,4887390,6800,6800,6800,6800,0
|
||||
20250313,091200,4887390,6800,6800,6800,6800,75
|
||||
20250313,091100,4377390,6800,6800,6800,6800,0
|
||||
20250313,091000,4377390,6800,6800,6800,6800,0
|
||||
20250313,090900,4377390,6800,6800,6800,6800,3
|
||||
20250313,090800,4356990,6820,6820,6820,6820,0
|
||||
20250313,090700,4356990,6820,6820,6820,6820,0
|
||||
20250313,090600,4356990,6820,6820,6820,6820,0
|
||||
20250313,090500,4356990,6820,6820,6820,6820,15
|
||||
20250313,090400,4254690,6770,6830,6830,6770,264
|
||||
20250313,090300,2459070,6830,6795,6830,6795,81
|
||||
20250313,090200,1906575,6795,6795,6795,6795,45
|
||||
20250313,090100,1600800,6760,6760,6760,6760,0
|
||||
20250313,090000,1600800,6760,6720,6760,6720,238
|
||||
|
Reference in New Issue
Block a user