Update 2025-03-13 3595 candle_min
This commit is contained in:
655
071670/min/candle-20250313.csv
Normal file
655
071670/min/candle-20250313.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,195300,87860470,6130,6130,6130,6130,1102
|
||||
20250313,195200,87860470,6130,6130,6130,6130,0
|
||||
20250313,195100,87860470,6130,6130,6130,6130,0
|
||||
20250313,195000,87860470,6130,6130,6130,6130,0
|
||||
20250313,194900,87860470,6130,6130,6130,6130,0
|
||||
20250313,194800,87860470,6130,6130,6130,6130,0
|
||||
20250313,194700,87860470,6130,6130,6130,6130,0
|
||||
20250313,194600,87860470,6130,6130,6130,6130,0
|
||||
20250313,194500,87860470,6130,6130,6130,6130,0
|
||||
20250313,194400,87860470,6130,6130,6130,6130,0
|
||||
20250313,194300,87860470,6130,6130,6130,6130,0
|
||||
20250313,194200,87860470,6130,6130,6130,6130,0
|
||||
20250313,194100,87860470,6130,6130,6130,6130,0
|
||||
20250313,194000,87860470,6130,6130,6130,6130,0
|
||||
20250313,193900,87860470,6130,6130,6130,6130,0
|
||||
20250313,193800,87860470,6130,6130,6130,6130,0
|
||||
20250313,193700,87860470,6130,6130,6130,6130,0
|
||||
20250313,193600,87860470,6130,6130,6130,6130,0
|
||||
20250313,193500,87860470,6130,6130,6130,6130,0
|
||||
20250313,193400,87860470,6130,6130,6130,6130,0
|
||||
20250313,193300,87860470,6130,6130,6130,6130,0
|
||||
20250313,193200,87860470,6130,6130,6130,6130,0
|
||||
20250313,193100,87860470,6130,6130,6130,6130,0
|
||||
20250313,193000,87860470,6130,6130,6130,6130,0
|
||||
20250313,192900,87860470,6130,6130,6130,6130,0
|
||||
20250313,192800,87860470,6130,6130,6130,6130,0
|
||||
20250313,192700,87860470,6130,6130,6130,6130,0
|
||||
20250313,192600,87860470,6130,6130,6130,6130,0
|
||||
20250313,192500,87860470,6130,6130,6130,6130,0
|
||||
20250313,192400,87860470,6130,6130,6130,6130,0
|
||||
20250313,192300,87860470,6130,6130,6130,6130,1102
|
||||
20250313,192200,87860470,6130,6130,6130,6130,0
|
||||
20250313,192100,87860470,6130,6130,6130,6130,0
|
||||
20250313,192000,87860470,6130,6130,6130,6130,0
|
||||
20250313,191900,87860470,6130,6130,6130,6130,0
|
||||
20250313,191800,87860470,6130,6130,6130,6130,0
|
||||
20250313,191700,87860470,6130,6130,6130,6130,0
|
||||
20250313,191600,87860470,6130,6130,6130,6130,0
|
||||
20250313,191500,87860470,6130,6130,6130,6130,0
|
||||
20250313,191400,87860470,6130,6130,6130,6130,0
|
||||
20250313,191300,87860470,6130,6130,6130,6130,0
|
||||
20250313,191200,87860470,6130,6130,6130,6130,0
|
||||
20250313,191100,87860470,6130,6130,6130,6130,0
|
||||
20250313,191000,87860470,6130,6130,6130,6130,0
|
||||
20250313,190900,87860470,6130,6130,6130,6130,0
|
||||
20250313,190800,87860470,6130,6130,6130,6130,0
|
||||
20250313,190700,87860470,6130,6130,6130,6130,0
|
||||
20250313,190600,87860470,6130,6130,6130,6130,0
|
||||
20250313,190500,87860470,6130,6130,6130,6130,0
|
||||
20250313,190400,87860470,6130,6130,6130,6130,0
|
||||
20250313,190300,87860470,6130,6130,6130,6130,0
|
||||
20250313,190200,87860470,6130,6130,6130,6130,0
|
||||
20250313,190100,87860470,6130,6130,6130,6130,0
|
||||
20250313,190000,87860470,6130,6130,6130,6130,0
|
||||
20250313,185900,87860470,6130,6130,6130,6130,0
|
||||
20250313,185800,87860470,6130,6130,6130,6130,0
|
||||
20250313,185700,87860470,6130,6130,6130,6130,0
|
||||
20250313,185600,87860470,6130,6130,6130,6130,0
|
||||
20250313,185500,87860470,6130,6130,6130,6130,0
|
||||
20250313,185400,87860470,6130,6130,6130,6130,0
|
||||
20250313,185300,87860470,6130,6130,6130,6130,1102
|
||||
20250313,185200,87860470,6130,6130,6130,6130,0
|
||||
20250313,185100,87860470,6130,6130,6130,6130,0
|
||||
20250313,185000,87860470,6130,6130,6130,6130,0
|
||||
20250313,184900,87860470,6130,6130,6130,6130,0
|
||||
20250313,184800,87860470,6130,6130,6130,6130,0
|
||||
20250313,184700,87860470,6130,6130,6130,6130,0
|
||||
20250313,184600,87860470,6130,6130,6130,6130,0
|
||||
20250313,184500,87860470,6130,6130,6130,6130,0
|
||||
20250313,184400,87860470,6130,6130,6130,6130,0
|
||||
20250313,184300,87860470,6130,6130,6130,6130,0
|
||||
20250313,184200,87860470,6130,6130,6130,6130,0
|
||||
20250313,184100,87860470,6130,6130,6130,6130,0
|
||||
20250313,184000,87860470,6130,6130,6130,6130,0
|
||||
20250313,183900,87860470,6130,6130,6130,6130,0
|
||||
20250313,183800,87860470,6130,6130,6130,6130,0
|
||||
20250313,183700,87860470,6130,6130,6130,6130,0
|
||||
20250313,183600,87860470,6130,6130,6130,6130,0
|
||||
20250313,183500,87860470,6130,6130,6130,6130,0
|
||||
20250313,183400,87860470,6130,6130,6130,6130,0
|
||||
20250313,183300,87860470,6130,6130,6130,6130,0
|
||||
20250313,183200,87860470,6130,6130,6130,6130,0
|
||||
20250313,183100,87860470,6130,6130,6130,6130,0
|
||||
20250313,183000,87860470,6130,6130,6130,6130,0
|
||||
20250313,182900,87860470,6130,6130,6130,6130,0
|
||||
20250313,182800,87860470,6130,6130,6130,6130,0
|
||||
20250313,182700,87860470,6130,6130,6130,6130,0
|
||||
20250313,182600,87860470,6130,6130,6130,6130,0
|
||||
20250313,182500,87860470,6130,6130,6130,6130,0
|
||||
20250313,182400,87860470,6130,6130,6130,6130,0
|
||||
20250313,182300,87860470,6130,6130,6130,6130,1102
|
||||
20250313,182200,87860470,6130,6130,6130,6130,0
|
||||
20250313,182100,87860470,6130,6130,6130,6130,0
|
||||
20250313,182000,87860470,6130,6130,6130,6130,0
|
||||
20250313,181900,87860470,6130,6130,6130,6130,0
|
||||
20250313,181800,87860470,6130,6130,6130,6130,0
|
||||
20250313,181700,87860470,6130,6130,6130,6130,0
|
||||
20250313,181600,87860470,6130,6130,6130,6130,0
|
||||
20250313,181500,87860470,6130,6130,6130,6130,0
|
||||
20250313,181400,87860470,6130,6130,6130,6130,0
|
||||
20250313,181300,87860470,6130,6130,6130,6130,0
|
||||
20250313,181200,87860470,6130,6130,6130,6130,0
|
||||
20250313,181100,87860470,6130,6130,6130,6130,0
|
||||
20250313,181000,87860470,6130,6130,6130,6130,0
|
||||
20250313,180900,87860470,6130,6130,6130,6130,0
|
||||
20250313,180800,87860470,6130,6130,6130,6130,0
|
||||
20250313,180700,87860470,6130,6130,6130,6130,0
|
||||
20250313,180600,87860470,6130,6130,6130,6130,0
|
||||
20250313,180500,87860470,6130,6130,6130,6130,0
|
||||
20250313,180400,87860470,6130,6130,6130,6130,0
|
||||
20250313,180300,87860470,6130,6130,6130,6130,0
|
||||
20250313,180200,87860470,6130,6130,6130,6130,0
|
||||
20250313,180100,87860470,6130,6130,6130,6130,0
|
||||
20250313,180000,87860470,6130,6130,6130,6130,0
|
||||
20250313,175900,87860470,6130,6130,6130,6130,0
|
||||
20250313,175800,87860470,6130,6130,6130,6130,0
|
||||
20250313,175700,87860470,6130,6130,6130,6130,0
|
||||
20250313,175600,87860470,6130,6130,6130,6130,0
|
||||
20250313,175500,87860470,6130,6130,6130,6130,0
|
||||
20250313,175400,87860470,6130,6130,6130,6130,0
|
||||
20250313,175300,87860470,6130,6130,6130,6130,1102
|
||||
20250313,175200,87860470,6130,6130,6130,6130,0
|
||||
20250313,175100,87860470,6130,6130,6130,6130,0
|
||||
20250313,175000,87860470,6130,6130,6130,6130,0
|
||||
20250313,174900,87860470,6130,6130,6130,6130,0
|
||||
20250313,174800,87860470,6130,6130,6130,6130,0
|
||||
20250313,174700,87860470,6130,6130,6130,6130,0
|
||||
20250313,174600,87860470,6130,6130,6130,6130,0
|
||||
20250313,174500,87860470,6130,6130,6130,6130,0
|
||||
20250313,174400,87860470,6130,6130,6130,6130,0
|
||||
20250313,174300,87860470,6130,6130,6130,6130,0
|
||||
20250313,174200,87860470,6130,6130,6130,6130,0
|
||||
20250313,174100,87860470,6130,6130,6130,6130,0
|
||||
20250313,174000,87860470,6130,6130,6130,6130,0
|
||||
20250313,173900,87860470,6130,6130,6130,6130,0
|
||||
20250313,173800,87860470,6130,6130,6130,6130,0
|
||||
20250313,173700,87860470,6130,6130,6130,6130,0
|
||||
20250313,173600,87860470,6130,6130,6130,6130,0
|
||||
20250313,173500,87860470,6130,6130,6130,6130,0
|
||||
20250313,173400,87860470,6130,6130,6130,6130,0
|
||||
20250313,173300,87860470,6130,6130,6130,6130,0
|
||||
20250313,173200,87860470,6130,6130,6130,6130,0
|
||||
20250313,173100,87860470,6130,6130,6130,6130,0
|
||||
20250313,173000,87860470,6130,6130,6130,6130,0
|
||||
20250313,172900,87860470,6130,6130,6130,6130,0
|
||||
20250313,172800,87860470,6130,6130,6130,6130,0
|
||||
20250313,172700,87860470,6130,6130,6130,6130,0
|
||||
20250313,172600,87860470,6130,6130,6130,6130,0
|
||||
20250313,172500,87860470,6130,6130,6130,6130,0
|
||||
20250313,172400,87860470,6130,6130,6130,6130,0
|
||||
20250313,172300,87860470,6130,6130,6130,6130,1102
|
||||
20250313,172200,87860470,6130,6130,6130,6130,0
|
||||
20250313,172100,87860470,6130,6130,6130,6130,0
|
||||
20250313,172000,87860470,6130,6130,6130,6130,0
|
||||
20250313,171900,87860470,6130,6130,6130,6130,0
|
||||
20250313,171800,87860470,6130,6130,6130,6130,0
|
||||
20250313,171700,87860470,6130,6130,6130,6130,0
|
||||
20250313,171600,87860470,6130,6130,6130,6130,0
|
||||
20250313,171500,87860470,6130,6130,6130,6130,0
|
||||
20250313,171400,87860470,6130,6130,6130,6130,0
|
||||
20250313,171300,87860470,6130,6130,6130,6130,0
|
||||
20250313,171200,87860470,6130,6130,6130,6130,0
|
||||
20250313,171100,87860470,6130,6130,6130,6130,0
|
||||
20250313,171000,87860470,6130,6130,6130,6130,0
|
||||
20250313,170900,87860470,6130,6130,6130,6130,0
|
||||
20250313,170800,87860470,6130,6130,6130,6130,0
|
||||
20250313,170700,87860470,6130,6130,6130,6130,0
|
||||
20250313,170600,87860470,6130,6130,6130,6130,0
|
||||
20250313,170500,87860470,6130,6130,6130,6130,0
|
||||
20250313,170400,87860470,6130,6130,6130,6130,0
|
||||
20250313,170300,87860470,6130,6130,6130,6130,0
|
||||
20250313,170200,87860470,6130,6130,6130,6130,0
|
||||
20250313,170100,87860470,6130,6130,6130,6130,0
|
||||
20250313,170000,87860470,6130,6130,6130,6130,0
|
||||
20250313,165900,87860470,6130,6130,6130,6130,0
|
||||
20250313,165800,87860470,6130,6130,6130,6130,0
|
||||
20250313,165700,87860470,6130,6130,6130,6130,0
|
||||
20250313,165600,87860470,6130,6130,6130,6130,0
|
||||
20250313,165500,87860470,6130,6130,6130,6130,0
|
||||
20250313,165400,87860470,6130,6130,6130,6130,0
|
||||
20250313,165300,87860470,6130,6130,6130,6130,1102
|
||||
20250313,165200,87860470,6130,6130,6130,6130,0
|
||||
20250313,165100,87860470,6130,6130,6130,6130,0
|
||||
20250313,165000,87860470,6130,6130,6130,6130,0
|
||||
20250313,164900,87860470,6130,6130,6130,6130,0
|
||||
20250313,164800,87860470,6130,6130,6130,6130,0
|
||||
20250313,164700,87860470,6130,6130,6130,6130,0
|
||||
20250313,164600,87860470,6130,6130,6130,6130,0
|
||||
20250313,164500,87860470,6130,6130,6130,6130,0
|
||||
20250313,164400,87860470,6130,6130,6130,6130,0
|
||||
20250313,164300,87860470,6130,6130,6130,6130,0
|
||||
20250313,164200,87860470,6130,6130,6130,6130,0
|
||||
20250313,164100,87860470,6130,6130,6130,6130,0
|
||||
20250313,164000,87860470,6130,6130,6130,6130,0
|
||||
20250313,163900,87860470,6130,6130,6130,6130,0
|
||||
20250313,163800,87860470,6130,6130,6130,6130,0
|
||||
20250313,163700,87860470,6130,6130,6130,6130,0
|
||||
20250313,163600,87860470,6130,6130,6130,6130,0
|
||||
20250313,163500,87860470,6130,6130,6130,6130,0
|
||||
20250313,163400,87860470,6130,6130,6130,6130,0
|
||||
20250313,163300,87860470,6130,6130,6130,6130,0
|
||||
20250313,163200,87860470,6130,6130,6130,6130,0
|
||||
20250313,163100,87860470,6130,6130,6130,6130,0
|
||||
20250313,163000,87860470,6130,6130,6130,6130,0
|
||||
20250313,162900,87860470,6130,6130,6130,6130,0
|
||||
20250313,162800,87860470,6130,6130,6130,6130,0
|
||||
20250313,162700,87860470,6130,6130,6130,6130,0
|
||||
20250313,162600,87860470,6130,6130,6130,6130,0
|
||||
20250313,162500,87860470,6130,6130,6130,6130,0
|
||||
20250313,162400,87860470,6130,6130,6130,6130,0
|
||||
20250313,162300,87860470,6130,6130,6130,6130,1102
|
||||
20250313,162200,87860470,6130,6130,6130,6130,0
|
||||
20250313,162100,87860470,6130,6130,6130,6130,0
|
||||
20250313,162000,87860470,6130,6130,6130,6130,0
|
||||
20250313,161900,87860470,6130,6130,6130,6130,0
|
||||
20250313,161800,87860470,6130,6130,6130,6130,0
|
||||
20250313,161700,87860470,6130,6130,6130,6130,0
|
||||
20250313,161600,87860470,6130,6130,6130,6130,0
|
||||
20250313,161500,87860470,6130,6130,6130,6130,0
|
||||
20250313,161400,87860470,6130,6130,6130,6130,0
|
||||
20250313,161300,87860470,6130,6130,6130,6130,0
|
||||
20250313,161200,87860470,6130,6130,6130,6130,0
|
||||
20250313,161100,87860470,6130,6130,6130,6130,0
|
||||
20250313,161000,87860470,6130,6130,6130,6130,0
|
||||
20250313,160900,87860470,6130,6130,6130,6130,0
|
||||
20250313,160800,87860470,6130,6130,6130,6130,0
|
||||
20250313,160700,87860470,6130,6130,6130,6130,0
|
||||
20250313,160600,87860470,6130,6130,6130,6130,0
|
||||
20250313,160500,87860470,6130,6130,6130,6130,0
|
||||
20250313,160400,87860470,6130,6130,6130,6130,0
|
||||
20250313,160300,87860470,6130,6130,6130,6130,0
|
||||
20250313,160200,87860470,6130,6130,6130,6130,0
|
||||
20250313,160100,87860470,6130,6130,6130,6130,0
|
||||
20250313,160000,87860470,6130,6130,6130,6130,0
|
||||
20250313,155900,87860470,6130,6130,6130,6130,0
|
||||
20250313,155800,87860470,6130,6130,6130,6130,0
|
||||
20250313,155700,87860470,6130,6130,6130,6130,0
|
||||
20250313,155600,87860470,6130,6130,6130,6130,0
|
||||
20250313,155500,87860470,6130,6130,6130,6130,0
|
||||
20250313,155400,87860470,6130,6130,6130,6130,0
|
||||
20250313,155300,87860470,6130,6130,6130,6130,1102
|
||||
20250313,155200,87860470,6130,6130,6130,6130,0
|
||||
20250313,155100,87860470,6130,6130,6130,6130,0
|
||||
20250313,155000,87860470,6130,6130,6130,6130,0
|
||||
20250313,154900,87860470,6130,6130,6130,6130,0
|
||||
20250313,154800,87860470,6130,6130,6130,6130,0
|
||||
20250313,154700,87860470,6130,6130,6130,6130,0
|
||||
20250313,154600,87860470,6130,6130,6130,6130,0
|
||||
20250313,154500,87860470,6130,6130,6130,6130,0
|
||||
20250313,154400,87860470,6130,6130,6130,6130,0
|
||||
20250313,154300,87860470,6130,6130,6130,6130,0
|
||||
20250313,154200,87860470,6130,6130,6130,6130,0
|
||||
20250313,154100,87860470,6130,6130,6130,6130,0
|
||||
20250313,154000,87860470,6130,6130,6130,6130,0
|
||||
20250313,153900,87860470,6130,6130,6130,6130,0
|
||||
20250313,153800,87860470,6130,6130,6130,6130,0
|
||||
20250313,153700,87860470,6130,6130,6130,6130,0
|
||||
20250313,153600,87860470,6130,6130,6130,6130,0
|
||||
20250313,153500,87860470,6130,6130,6130,6130,0
|
||||
20250313,153400,87860470,6130,6130,6130,6130,0
|
||||
20250313,153300,87860470,6130,6130,6130,6130,0
|
||||
20250313,153200,87860470,6130,6130,6130,6130,0
|
||||
20250313,153100,87860470,6130,6130,6130,6130,0
|
||||
20250313,153000,87860470,6130,6130,6130,6130,1102
|
||||
20250313,152900,81105210,6190,6190,6190,6190,0
|
||||
20250313,152800,81105210,6190,6190,6190,6190,0
|
||||
20250313,152700,81105210,6190,6190,6190,6190,0
|
||||
20250313,152600,81105210,6190,6190,6190,6190,0
|
||||
20250313,152500,81105210,6190,6190,6190,6190,0
|
||||
20250313,152400,81105210,6190,6190,6190,6190,0
|
||||
20250313,152300,81105210,6190,6190,6190,6190,0
|
||||
20250313,152200,81105210,6190,6190,6190,6190,0
|
||||
20250313,152100,81105210,6190,6190,6190,6190,0
|
||||
20250313,152000,81105210,6190,6190,6190,6190,0
|
||||
20250313,151900,81105210,6190,6170,6190,6170,212
|
||||
20250313,151800,79793530,6150,6150,6150,6150,13
|
||||
20250313,151700,79713580,6150,6150,6150,6150,0
|
||||
20250313,151600,79713580,6150,6150,6150,6150,0
|
||||
20250313,151500,79713580,6150,6150,6150,6150,10
|
||||
20250313,151400,79652080,6140,6140,6140,6140,0
|
||||
20250313,151300,79652080,6140,6140,6140,6140,0
|
||||
20250313,151200,79652080,6140,6140,6140,6140,0
|
||||
20250313,151100,79652080,6140,6140,6140,6140,0
|
||||
20250313,151000,79652080,6140,6140,6140,6140,0
|
||||
20250313,150900,79652080,6140,6140,6140,6140,0
|
||||
20250313,150800,79652080,6140,6140,6140,6140,0
|
||||
20250313,150700,79652080,6140,6140,6140,6140,0
|
||||
20250313,150600,79652080,6140,6160,6160,6140,5
|
||||
20250313,150500,79621350,6170,6170,6170,6170,0
|
||||
20250313,150400,79621350,6170,6170,6170,6170,0
|
||||
20250313,150300,79621350,6170,6170,6170,6170,0
|
||||
20250313,150200,79621350,6170,6170,6170,6170,2
|
||||
20250313,150100,79609010,6170,6170,6170,6170,0
|
||||
20250313,150000,79609010,6170,6170,6170,6170,0
|
||||
20250313,145900,79609010,6170,6170,6170,6170,0
|
||||
20250313,145800,79609010,6170,6170,6170,6170,0
|
||||
20250313,145700,79609010,6170,6170,6170,6170,3
|
||||
20250313,145600,79590500,6170,6170,6170,6170,0
|
||||
20250313,145500,79590500,6170,6170,6170,6170,1
|
||||
20250313,145400,79584330,6155,6155,6155,6155,1
|
||||
20250313,145300,79578175,6170,6170,6170,6170,0
|
||||
20250313,145200,79578175,6170,6170,6170,6170,0
|
||||
20250313,145100,79578175,6170,6170,6170,6170,0
|
||||
20250313,145000,79578175,6170,6170,6170,6170,0
|
||||
20250313,144900,79578175,6170,6170,6170,6170,0
|
||||
20250313,144800,79578175,6170,6170,6170,6170,0
|
||||
20250313,144700,79578175,6170,6170,6170,6170,0
|
||||
20250313,144600,79578175,6170,6170,6170,6170,0
|
||||
20250313,144500,79578175,6170,6170,6170,6170,0
|
||||
20250313,144400,79578175,6170,6170,6170,6170,0
|
||||
20250313,144300,79578175,6170,6170,6170,6170,0
|
||||
20250313,144200,79578175,6170,6170,6170,6170,0
|
||||
20250313,144100,79578175,6170,6170,6170,6170,0
|
||||
20250313,144000,79578175,6170,6170,6170,6170,0
|
||||
20250313,143900,79578175,6170,6170,6170,6170,0
|
||||
20250313,143800,79578175,6170,6170,6170,6170,0
|
||||
20250313,143700,79578175,6170,6170,6170,6170,0
|
||||
20250313,143600,79578175,6170,6170,6170,6170,0
|
||||
20250313,143500,79578175,6170,6170,6170,6170,0
|
||||
20250313,143400,79578175,6170,6170,6170,6170,0
|
||||
20250313,143300,79578175,6170,6170,6170,6170,1
|
||||
20250313,143200,79572005,6170,6170,6170,6170,0
|
||||
20250313,143100,79572005,6170,6170,6170,6170,0
|
||||
20250313,143000,79572005,6170,6170,6170,6170,0
|
||||
20250313,142900,79572005,6170,6170,6170,6170,1
|
||||
20250313,142800,79565835,6150,6150,6150,6150,0
|
||||
20250313,142700,79565835,6150,6150,6150,6150,71
|
||||
20250313,142600,79129185,6140,6110,6140,6110,99
|
||||
20250313,142500,78524265,6120,6130,6130,6120,145
|
||||
20250313,142400,77636765,6140,6140,6140,6140,3
|
||||
20250313,142300,77618345,6150,6150,6150,6150,0
|
||||
20250313,142200,77618345,6150,6150,6150,6150,0
|
||||
20250313,142100,77618345,6150,6150,6150,6150,1
|
||||
20250313,142000,77612195,6150,6150,6150,6150,0
|
||||
20250313,141900,77612195,6150,6150,6150,6150,0
|
||||
20250313,141800,77612195,6150,6150,6150,6150,0
|
||||
20250313,141700,77612195,6150,6150,6150,6150,0
|
||||
20250313,141600,77612195,6150,6150,6150,6150,0
|
||||
20250313,141500,77612195,6150,6150,6150,6150,0
|
||||
20250313,141400,77612195,6150,6150,6150,6150,0
|
||||
20250313,141300,77612195,6150,6150,6150,6150,0
|
||||
20250313,141200,77612195,6150,6150,6150,6150,0
|
||||
20250313,141100,77612195,6150,6150,6150,6150,0
|
||||
20250313,141000,77612195,6150,6150,6150,6150,0
|
||||
20250313,140900,77612195,6150,6150,6150,6150,0
|
||||
20250313,140800,77612195,6150,6150,6150,6150,1
|
||||
20250313,140700,77606045,6140,6145,6145,6140,10
|
||||
20250313,140600,77544630,6140,6140,6140,6140,0
|
||||
20250313,140500,77544630,6140,6140,6140,6140,0
|
||||
20250313,140400,77544630,6140,6140,6140,6140,0
|
||||
20250313,140300,77544630,6140,6140,6140,6140,0
|
||||
20250313,140200,77544630,6140,6140,6140,6140,0
|
||||
20250313,140100,77544630,6140,6140,6140,6140,131
|
||||
20250313,140000,76740290,6140,6140,6140,6140,0
|
||||
20250313,135900,76740290,6140,6140,6140,6140,2
|
||||
20250313,135800,76728010,6140,6140,6140,6140,52
|
||||
20250313,135700,76408730,6110,6140,6140,6110,300
|
||||
20250313,135600,74575570,6150,6150,6150,6150,2
|
||||
20250313,135500,74563270,6150,6150,6150,6150,2
|
||||
20250313,135400,74550970,6140,6150,6150,6140,56
|
||||
20250313,135300,74207120,6130,6140,6140,6110,1010
|
||||
20250313,135200,68026320,6180,6180,6180,6180,1
|
||||
20250313,135100,68020140,6140,6140,6140,6140,27
|
||||
20250313,135000,67854360,6180,6180,6180,6180,0
|
||||
20250313,134900,67854360,6180,6180,6180,6180,0
|
||||
20250313,134800,67854360,6180,6180,6180,6180,0
|
||||
20250313,134700,67854360,6180,6180,6180,6180,0
|
||||
20250313,134600,67854360,6180,6180,6180,6140,1086
|
||||
20250313,134500,61175320,6200,6200,6200,6200,0
|
||||
20250313,134400,61175320,6200,6200,6200,6200,0
|
||||
20250313,134300,61175320,6200,6200,6200,6200,0
|
||||
20250313,134200,61175320,6200,6200,6200,6200,0
|
||||
20250313,134100,61175320,6200,6200,6200,6200,0
|
||||
20250313,134000,61175320,6200,6200,6200,6200,0
|
||||
20250313,133900,61175320,6200,6200,6200,6200,0
|
||||
20250313,133800,61175320,6200,6200,6200,6200,0
|
||||
20250313,133700,61175320,6200,6200,6200,6200,0
|
||||
20250313,133600,61175320,6200,6200,6200,6200,0
|
||||
20250313,133500,61175320,6200,6200,6200,6200,2
|
||||
20250313,133400,61162920,6200,6200,6200,6200,1
|
||||
20250313,133300,61156720,6200,6200,6200,6200,0
|
||||
20250313,133200,61156720,6200,6200,6200,6200,0
|
||||
20250313,133100,61156720,6200,6200,6200,6200,0
|
||||
20250313,133000,61156720,6200,6200,6200,6200,0
|
||||
20250313,132900,61156720,6200,6200,6200,6200,0
|
||||
20250313,132800,61156720,6200,6200,6200,6200,0
|
||||
20250313,132700,61156720,6200,6200,6200,6200,15
|
||||
20250313,132600,61063720,6200,6200,6200,6200,24
|
||||
20250313,132500,60914920,6190,6190,6190,6190,11
|
||||
20250313,132400,60846830,6190,6190,6190,6190,0
|
||||
20250313,132300,60846830,6190,6190,6190,6190,0
|
||||
20250313,132200,60846830,6190,6190,6190,6190,0
|
||||
20250313,132100,60846830,6190,6190,6190,6190,1
|
||||
20250313,132000,60840640,6185,6185,6185,6185,0
|
||||
20250313,131900,60840640,6185,6185,6185,6185,2
|
||||
20250313,131800,60828270,6190,6190,6190,6190,0
|
||||
20250313,131700,60828270,6190,6190,6190,6190,0
|
||||
20250313,131600,60828270,6190,6190,6190,6190,0
|
||||
20250313,131500,60828270,6190,6190,6190,6190,0
|
||||
20250313,131400,60828270,6190,6170,6190,6170,26
|
||||
20250313,131300,60667750,6170,6170,6170,6170,5
|
||||
20250313,131200,60636900,6160,6160,6160,6160,0
|
||||
20250313,131100,60636900,6160,6160,6160,6160,0
|
||||
20250313,131000,60636900,6160,6160,6160,6160,16
|
||||
20250313,130900,60538340,6160,6160,6160,6160,0
|
||||
20250313,130800,60538340,6160,6160,6160,6160,0
|
||||
20250313,130700,60538340,6160,6160,6160,6160,0
|
||||
20250313,130600,60538340,6160,6160,6160,6160,0
|
||||
20250313,130500,60538340,6160,6160,6160,6160,1
|
||||
20250313,130400,60532180,6160,6160,6160,6160,0
|
||||
20250313,130300,60532180,6160,6160,6160,6160,2
|
||||
20250313,130200,60519860,6160,6150,6160,6150,117
|
||||
20250313,130100,59800300,6140,6160,6160,6140,1073
|
||||
20250313,130000,53195810,6170,6170,6170,6170,0
|
||||
20250313,125900,53195810,6170,6170,6170,6170,0
|
||||
20250313,125800,53195810,6170,6170,6170,6170,273
|
||||
20250313,125700,51511400,6200,6200,6200,6200,0
|
||||
20250313,125600,51511400,6200,6200,6200,6200,0
|
||||
20250313,125500,51511400,6200,6200,6200,6200,0
|
||||
20250313,125400,51511400,6200,6200,6200,6200,0
|
||||
20250313,125300,51511400,6200,6200,6200,6200,0
|
||||
20250313,125200,51511400,6200,6200,6200,6200,1
|
||||
20250313,125100,51505200,6180,6180,6180,6180,0
|
||||
20250313,125000,51505200,6180,6180,6180,6180,0
|
||||
20250313,124900,51505200,6180,6180,6180,6180,107
|
||||
20250313,124800,50843940,6190,6190,6190,6190,0
|
||||
20250313,124700,50843940,6190,6190,6190,6190,0
|
||||
20250313,124600,50843940,6190,6190,6190,6190,0
|
||||
20250313,124500,50843940,6190,6190,6190,6190,0
|
||||
20250313,124400,50843940,6190,6190,6190,6190,100
|
||||
20250313,124300,50224940,6200,6200,6200,6200,0
|
||||
20250313,124200,50224940,6200,6200,6200,6200,0
|
||||
20250313,124100,50224940,6200,6200,6200,6200,0
|
||||
20250313,124000,50224940,6200,6200,6200,6200,0
|
||||
20250313,123900,50224940,6200,6200,6200,6200,0
|
||||
20250313,123800,50224940,6200,6200,6200,6200,10
|
||||
20250313,123700,50162940,6200,6200,6200,6200,0
|
||||
20250313,123600,50162940,6200,6200,6200,6200,0
|
||||
20250313,123500,50162940,6200,6200,6200,6200,0
|
||||
20250313,123400,50162940,6200,6200,6200,6200,0
|
||||
20250313,123300,50162940,6200,6200,6200,6200,0
|
||||
20250313,123200,50162940,6200,6200,6200,6200,0
|
||||
20250313,123100,50162940,6200,6200,6200,6200,0
|
||||
20250313,123000,50162940,6200,6200,6200,6200,0
|
||||
20250313,122900,50162940,6200,6200,6200,6200,0
|
||||
20250313,122800,50162940,6200,6200,6200,6200,0
|
||||
20250313,122700,50162940,6200,6200,6200,6200,0
|
||||
20250313,122600,50162940,6200,6200,6200,6200,0
|
||||
20250313,122500,50162940,6200,6200,6200,6200,0
|
||||
20250313,122400,50162940,6200,6200,6200,6200,0
|
||||
20250313,122300,50162940,6200,6200,6200,6200,0
|
||||
20250313,122200,50162940,6200,6200,6200,6200,0
|
||||
20250313,122100,50162940,6200,6200,6200,6200,0
|
||||
20250313,122000,50162940,6200,6200,6200,6200,0
|
||||
20250313,121900,50162940,6200,6200,6200,6200,1
|
||||
20250313,121800,50156740,6180,6180,6180,6180,0
|
||||
20250313,121700,50156740,6180,6180,6180,6180,0
|
||||
20250313,121600,50156740,6180,6180,6180,6180,0
|
||||
20250313,121500,50156740,6180,6180,6180,6180,0
|
||||
20250313,121400,50156740,6180,6180,6180,6180,0
|
||||
20250313,121300,50156740,6180,6180,6180,6180,0
|
||||
20250313,121200,50156740,6180,6180,6180,6180,0
|
||||
20250313,121100,50156740,6180,6180,6180,6180,2
|
||||
20250313,121000,50144380,6160,6180,6180,6160,592
|
||||
20250313,120900,46495320,6190,6190,6190,6190,52
|
||||
20250313,120800,46173440,6200,6200,6200,6200,0
|
||||
20250313,120700,46173440,6200,6200,6200,6200,0
|
||||
20250313,120600,46173440,6200,6200,6200,6200,2
|
||||
20250313,120500,46161040,6200,6200,6200,6200,11
|
||||
20250313,120400,46092840,6200,6200,6200,6200,0
|
||||
20250313,120300,46092840,6200,6200,6200,6200,0
|
||||
20250313,120200,46092840,6200,6200,6200,6200,0
|
||||
20250313,120100,46092840,6200,6200,6200,6200,5
|
||||
20250313,120000,46061840,6210,6210,6210,6210,0
|
||||
20250313,115900,46061840,6210,6210,6210,6210,0
|
||||
20250313,115800,46061840,6210,6210,6210,6210,0
|
||||
20250313,115700,46061840,6210,6210,6210,6210,0
|
||||
20250313,115600,46061840,6210,6200,6220,6200,36
|
||||
20250313,115500,45837980,6180,6180,6180,6180,1
|
||||
20250313,115400,45831800,6240,6240,6240,6240,0
|
||||
20250313,115300,45831800,6240,6240,6240,6240,0
|
||||
20250313,115200,45831800,6240,6240,6240,6240,0
|
||||
20250313,115100,45831800,6240,6210,6240,6180,679
|
||||
20250313,115000,41626860,6230,6230,6230,6230,5
|
||||
20250313,114900,41595710,6210,6210,6210,6210,24
|
||||
20250313,114800,41446670,6210,6210,6210,6210,0
|
||||
20250313,114700,41446670,6210,6210,6210,6210,0
|
||||
20250313,114600,41446670,6210,6210,6210,6210,0
|
||||
20250313,114500,41446670,6210,6210,6210,6210,0
|
||||
20250313,114400,41446670,6210,6210,6210,6210,26
|
||||
20250313,114300,41285210,6210,6210,6210,6210,0
|
||||
20250313,114200,41285210,6210,6210,6210,6210,0
|
||||
20250313,114100,41285210,6210,6210,6210,6210,29
|
||||
20250313,114000,41105120,6230,6230,6230,6230,0
|
||||
20250313,113900,41105120,6230,6230,6230,6230,0
|
||||
20250313,113800,41105120,6230,6230,6230,6230,0
|
||||
20250313,113700,41105120,6230,6230,6230,6230,1
|
||||
20250313,113600,41098890,6220,6220,6220,6220,0
|
||||
20250313,113500,41098890,6220,6220,6220,6220,0
|
||||
20250313,113400,41098890,6220,6220,6220,6220,69
|
||||
20250313,113300,40669710,6230,6230,6230,6230,0
|
||||
20250313,113200,40669710,6230,6230,6230,6230,0
|
||||
20250313,113100,40669710,6230,6230,6230,6230,0
|
||||
20250313,113000,40669710,6230,6230,6230,6230,0
|
||||
20250313,112900,40669710,6230,6230,6230,6230,0
|
||||
20250313,112800,40669710,6230,6230,6230,6230,0
|
||||
20250313,112700,40669710,6230,6230,6230,6230,0
|
||||
20250313,112600,40669710,6230,6230,6230,6230,0
|
||||
20250313,112500,40669710,6230,6230,6230,6230,1
|
||||
20250313,112400,40663480,6220,6220,6220,6220,0
|
||||
20250313,112300,40663480,6220,6220,6220,6220,0
|
||||
20250313,112200,40663480,6220,6220,6220,6220,0
|
||||
20250313,112100,40663480,6220,6220,6220,6220,0
|
||||
20250313,112000,40663480,6220,6220,6220,6220,37
|
||||
20250313,111900,40433340,6230,6230,6230,6230,227
|
||||
20250313,111800,39019130,6260,6260,6260,6260,0
|
||||
20250313,111700,39019130,6260,6260,6260,6260,5
|
||||
20250313,111600,38987830,6260,6260,6260,6260,1
|
||||
20250313,111500,38981570,6260,6260,6260,6260,0
|
||||
20250313,111400,38981570,6260,6260,6260,6260,10
|
||||
20250313,111300,38918970,6270,6270,6270,6270,0
|
||||
20250313,111200,38918970,6270,6270,6270,6270,0
|
||||
20250313,111100,38918970,6270,6270,6270,6270,0
|
||||
20250313,111000,38918970,6270,6270,6270,6270,0
|
||||
20250313,110900,38918970,6270,6270,6270,6270,0
|
||||
20250313,110800,38918970,6270,6270,6270,6270,0
|
||||
20250313,110700,38918970,6270,6270,6270,6270,0
|
||||
20250313,110600,38918970,6270,6270,6270,6270,0
|
||||
20250313,110500,38918970,6270,6270,6270,6270,0
|
||||
20250313,110400,38918970,6270,6270,6270,6270,0
|
||||
20250313,110300,38918970,6270,6270,6270,6270,0
|
||||
20250313,110200,38918970,6270,6260,6270,6260,10
|
||||
20250313,110100,38856290,6230,6230,6230,6230,0
|
||||
20250313,110000,38856290,6230,6230,6230,6230,0
|
||||
20250313,105900,38856290,6230,6230,6230,6230,0
|
||||
20250313,105800,38856290,6230,6230,6230,6230,0
|
||||
20250313,105700,38856290,6230,6230,6230,6230,500
|
||||
20250313,105600,35741290,6250,6250,6250,6250,100
|
||||
20250313,105500,35116290,6250,6250,6250,6250,501
|
||||
20250313,105400,31985040,6250,6250,6250,6250,0
|
||||
20250313,105300,31985040,6250,6250,6250,6250,0
|
||||
20250313,105200,31985040,6250,6250,6250,6250,0
|
||||
20250313,105100,31985040,6250,6250,6250,6250,0
|
||||
20250313,105000,31985040,6250,6250,6250,6250,0
|
||||
20250313,104900,31985040,6250,6250,6250,6250,0
|
||||
20250313,104800,31985040,6250,6250,6250,6250,0
|
||||
20250313,104700,31985040,6250,6220,6250,6200,404
|
||||
20250313,104600,29474790,6230,6230,6230,6230,100
|
||||
20250313,104500,28851790,6230,6230,6230,6230,0
|
||||
20250313,104400,28851790,6230,6230,6230,6230,0
|
||||
20250313,104300,28851790,6230,6230,6230,6230,164
|
||||
20250313,104200,27830070,6240,6240,6240,6240,7
|
||||
20250313,104100,27786390,6240,6240,6240,6240,0
|
||||
20250313,104000,27786390,6240,6240,6240,6240,0
|
||||
20250313,103900,27786390,6240,6240,6240,6240,0
|
||||
20250313,103800,27786390,6240,6240,6240,6240,0
|
||||
20250313,103700,27786390,6240,6240,6240,6240,201
|
||||
20250313,103600,26532150,6250,6250,6250,6250,0
|
||||
20250313,103500,26532150,6250,6250,6250,6250,0
|
||||
20250313,103400,26532150,6250,6250,6250,6250,0
|
||||
20250313,103300,26532150,6250,6250,6250,6250,0
|
||||
20250313,103200,26532150,6250,6250,6250,6250,0
|
||||
20250313,103100,26532150,6250,6250,6250,6250,0
|
||||
20250313,103000,26532150,6250,6250,6250,6250,0
|
||||
20250313,102900,26532150,6250,6250,6250,6250,0
|
||||
20250313,102800,26532150,6250,6250,6250,6250,0
|
||||
20250313,102700,26532150,6250,6250,6250,6250,0
|
||||
20250313,102600,26532150,6250,6250,6250,6250,0
|
||||
20250313,102500,26532150,6250,6250,6250,6250,0
|
||||
20250313,102400,26532150,6250,6250,6250,6250,10
|
||||
20250313,102300,26469650,6230,6230,6230,6230,0
|
||||
20250313,102200,26469650,6230,6230,6230,6230,0
|
||||
20250313,102100,26469650,6230,6250,6250,6230,60
|
||||
20250313,102000,26095830,6250,6250,6250,6250,1
|
||||
20250313,101900,26089580,6250,6250,6250,6250,30
|
||||
20250313,101800,25902080,6250,6250,6250,6250,0
|
||||
20250313,101700,25902080,6250,6250,6250,6250,0
|
||||
20250313,101600,25902080,6250,6240,6250,6240,4
|
||||
20250313,101500,25877090,6250,6250,6250,6250,0
|
||||
20250313,101400,25877090,6250,6250,6250,6250,0
|
||||
20250313,101300,25877090,6250,6250,6250,6250,0
|
||||
20250313,101200,25877090,6250,6250,6250,6250,3
|
||||
20250313,101100,25858340,6250,6250,6250,6250,0
|
||||
20250313,101000,25858340,6250,6250,6250,6250,0
|
||||
20250313,100900,25858340,6250,6250,6250,6250,2
|
||||
20250313,100800,25845840,6240,6240,6240,6240,0
|
||||
20250313,100700,25845840,6240,6240,6240,6240,0
|
||||
20250313,100600,25845840,6240,6240,6240,6240,0
|
||||
20250313,100500,25845840,6240,6240,6240,6240,0
|
||||
20250313,100400,25845840,6240,6250,6250,6240,188
|
||||
20250313,100300,24672110,6260,6260,6260,6260,43
|
||||
20250313,100200,24402930,6260,6260,6260,6260,0
|
||||
20250313,100100,24402930,6260,6260,6260,6260,0
|
||||
20250313,100000,24402930,6260,6260,6260,6260,0
|
||||
20250313,095900,24402930,6260,6260,6260,6260,0
|
||||
20250313,095800,24402930,6260,6260,6260,6260,0
|
||||
20250313,095700,24402930,6260,6260,6260,6260,0
|
||||
20250313,095600,24402930,6260,6260,6260,6260,0
|
||||
20250313,095500,24402930,6260,6260,6260,6260,2
|
||||
20250313,095400,24390410,6260,6260,6260,6260,2
|
||||
20250313,095300,24377890,6260,6260,6260,6260,0
|
||||
20250313,095200,24377890,6260,6260,6260,6260,0
|
||||
20250313,095100,24377890,6260,6260,6260,6260,2
|
||||
20250313,095000,24365370,6260,6260,6260,6260,12
|
||||
20250313,094900,24290250,6260,6260,6260,6260,0
|
||||
20250313,094800,24290250,6260,6260,6260,6260,10
|
||||
20250313,094700,24227650,6270,6270,6270,6270,0
|
||||
20250313,094600,24227650,6270,6270,6270,6270,0
|
||||
20250313,094500,24227650,6270,6270,6270,6270,0
|
||||
20250313,094400,24227650,6270,6270,6270,6270,2
|
||||
20250313,094300,24215110,6270,6270,6270,6270,0
|
||||
20250313,094200,24215110,6270,6270,6270,6270,0
|
||||
20250313,094100,24215110,6270,6270,6270,6270,10
|
||||
20250313,094000,24152410,6270,6270,6270,6270,1
|
||||
20250313,093900,24146140,6250,6250,6250,6250,21
|
||||
20250313,093800,24014890,6240,6240,6240,6240,2
|
||||
20250313,093700,24002410,6260,6260,6260,6250,269
|
||||
20250313,093600,22319090,6260,6260,6260,6260,21
|
||||
20250313,093500,22187630,6260,6260,6260,6260,0
|
||||
20250313,093400,22187630,6260,6260,6260,6260,0
|
||||
20250313,093300,22187630,6260,6260,6260,6260,34
|
||||
20250313,093200,21974790,6260,6310,6310,6260,13
|
||||
20250313,093100,21892810,6260,6260,6260,6260,60
|
||||
20250313,093000,21517210,6320,6310,6320,6310,14
|
||||
20250313,092900,21428860,6310,6310,6310,6310,4
|
||||
20250313,092800,21403620,6250,6250,6250,6250,0
|
||||
20250313,092700,21403620,6250,6250,6250,6250,0
|
||||
20250313,092600,21403620,6250,6250,6250,6250,0
|
||||
20250313,092500,21403620,6250,6250,6250,6250,397
|
||||
20250313,092400,18922370,6250,6250,6250,6250,0
|
||||
20250313,092300,18922370,6250,6250,6250,6250,0
|
||||
20250313,092200,18922370,6250,6250,6250,6250,0
|
||||
20250313,092100,18922370,6250,6320,6320,6250,662
|
||||
20250313,092000,14783970,6310,6310,6320,6270,49
|
||||
20250313,091900,14475540,6250,6310,6310,6250,348
|
||||
20250313,091800,12282660,6310,6310,6310,6310,162
|
||||
20250313,091700,11260440,6290,6290,6290,6290,26
|
||||
20250313,091600,11096900,6290,6290,6290,6290,24
|
||||
20250313,091500,10945940,6290,6290,6290,6290,2
|
||||
20250313,091400,10933360,6250,6250,6250,6250,70
|
||||
20250313,091300,10495860,6270,6270,6270,6270,16
|
||||
20250313,091200,10395540,6280,6280,6280,6280,0
|
||||
20250313,091100,10395540,6280,6280,6280,6280,0
|
||||
20250313,091000,10395540,6280,6280,6280,6280,2
|
||||
20250313,090900,10382980,6310,6310,6310,6310,19
|
||||
20250313,090800,10263090,6280,6250,6280,6250,1535
|
||||
20250313,090700,668740,6250,6250,6250,6250,0
|
||||
20250313,090600,668740,6250,6250,6250,6250,21
|
||||
20250313,090500,537490,6240,6240,6240,6240,0
|
||||
20250313,090400,537490,6240,6240,6240,6240,0
|
||||
20250313,090300,537490,6240,6240,6240,6240,0
|
||||
20250313,090200,537490,6240,6250,6250,6240,19
|
||||
20250313,090100,418750,6250,6250,6250,6250,7
|
||||
20250313,090000,375000,6250,6250,6250,6250,60
|
||||
|
Reference in New Issue
Block a user