Update 2025-03-13 3595 candle_min
This commit is contained in:
670
093050/min/candle-20250313.csv
Normal file
670
093050/min/candle-20250313.csv
Normal file
@@ -0,0 +1,670 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250313,200800,348274320,15220,15220,15220,15220,190
|
||||
20250313,200700,348274320,15220,15220,15220,15220,0
|
||||
20250313,200600,348274320,15220,15220,15220,15220,0
|
||||
20250313,200500,348274320,15220,15220,15220,15220,0
|
||||
20250313,200400,348274320,15220,15220,15220,15220,0
|
||||
20250313,200300,348274320,15220,15220,15220,15220,0
|
||||
20250313,200200,348274320,15220,15220,15220,15220,0
|
||||
20250313,200100,348274320,15220,15220,15220,15220,0
|
||||
20250313,200000,348274320,15220,15220,15220,15220,0
|
||||
20250313,195900,348274320,15220,15220,15220,15220,0
|
||||
20250313,195800,348274320,15220,15220,15220,15220,0
|
||||
20250313,195700,348274320,15220,15220,15220,15220,0
|
||||
20250313,195600,348274320,15220,15220,15220,15220,0
|
||||
20250313,195500,348274320,15220,15220,15220,15220,0
|
||||
20250313,195400,348274320,15220,15220,15220,15220,0
|
||||
20250313,195300,348274320,15220,15220,15220,15220,0
|
||||
20250313,195200,348274320,15220,15220,15220,15220,0
|
||||
20250313,195100,348274320,15220,15220,15220,15220,0
|
||||
20250313,195000,348274320,15220,15220,15220,15220,0
|
||||
20250313,194900,348274320,15220,15220,15220,15220,0
|
||||
20250313,194800,348274320,15220,15220,15220,15220,0
|
||||
20250313,194700,348274320,15220,15220,15220,15220,0
|
||||
20250313,194600,348274320,15220,15220,15220,15220,0
|
||||
20250313,194500,348274320,15220,15220,15220,15220,0
|
||||
20250313,194400,348274320,15220,15220,15220,15220,0
|
||||
20250313,194300,348274320,15220,15220,15220,15220,0
|
||||
20250313,194200,348274320,15220,15220,15220,15220,0
|
||||
20250313,194100,348274320,15220,15220,15220,15220,0
|
||||
20250313,194000,348274320,15220,15220,15220,15220,0
|
||||
20250313,193900,348274320,15220,15220,15220,15220,0
|
||||
20250313,193800,348274320,15220,15220,15220,15220,190
|
||||
20250313,193700,348274320,15220,15220,15220,15220,0
|
||||
20250313,193600,348274320,15220,15220,15220,15220,0
|
||||
20250313,193500,348274320,15220,15220,15220,15220,0
|
||||
20250313,193400,348274320,15220,15220,15220,15220,0
|
||||
20250313,193300,348274320,15220,15220,15220,15220,0
|
||||
20250313,193200,348274320,15220,15220,15220,15220,0
|
||||
20250313,193100,348274320,15220,15220,15220,15220,0
|
||||
20250313,193000,348274320,15220,15220,15220,15220,0
|
||||
20250313,192900,348274320,15220,15220,15220,15220,0
|
||||
20250313,192800,348274320,15220,15220,15220,15220,0
|
||||
20250313,192700,348274320,15220,15220,15220,15220,0
|
||||
20250313,192600,348274320,15220,15220,15220,15220,0
|
||||
20250313,192500,348274320,15220,15220,15220,15220,0
|
||||
20250313,192400,348274320,15220,15220,15220,15220,0
|
||||
20250313,192300,348274320,15220,15220,15220,15220,0
|
||||
20250313,192200,348274320,15220,15220,15220,15220,0
|
||||
20250313,192100,348274320,15220,15220,15220,15220,0
|
||||
20250313,192000,348274320,15220,15220,15220,15220,0
|
||||
20250313,191900,348274320,15220,15220,15220,15220,0
|
||||
20250313,191800,348274320,15220,15220,15220,15220,0
|
||||
20250313,191700,348274320,15220,15220,15220,15220,0
|
||||
20250313,191600,348274320,15220,15220,15220,15220,0
|
||||
20250313,191500,348274320,15220,15220,15220,15220,0
|
||||
20250313,191400,348274320,15220,15220,15220,15220,0
|
||||
20250313,191300,348274320,15220,15220,15220,15220,0
|
||||
20250313,191200,348274320,15220,15220,15220,15220,0
|
||||
20250313,191100,348274320,15220,15220,15220,15220,0
|
||||
20250313,191000,348274320,15220,15220,15220,15220,0
|
||||
20250313,190900,348274320,15220,15220,15220,15220,0
|
||||
20250313,190800,348274320,15220,15220,15220,15220,190
|
||||
20250313,190700,348274320,15220,15220,15220,15220,0
|
||||
20250313,190600,348274320,15220,15220,15220,15220,0
|
||||
20250313,190500,348274320,15220,15220,15220,15220,0
|
||||
20250313,190400,348274320,15220,15220,15220,15220,0
|
||||
20250313,190300,348274320,15220,15220,15220,15220,0
|
||||
20250313,190200,348274320,15220,15220,15220,15220,0
|
||||
20250313,190100,348274320,15220,15220,15220,15220,0
|
||||
20250313,190000,348274320,15220,15220,15220,15220,0
|
||||
20250313,185900,348274320,15220,15220,15220,15220,0
|
||||
20250313,185800,348274320,15220,15220,15220,15220,0
|
||||
20250313,185700,348274320,15220,15220,15220,15220,0
|
||||
20250313,185600,348274320,15220,15220,15220,15220,0
|
||||
20250313,185500,348274320,15220,15220,15220,15220,0
|
||||
20250313,185400,348274320,15220,15220,15220,15220,0
|
||||
20250313,185300,348274320,15220,15220,15220,15220,0
|
||||
20250313,185200,348274320,15220,15220,15220,15220,0
|
||||
20250313,185100,348274320,15220,15220,15220,15220,0
|
||||
20250313,185000,348274320,15220,15220,15220,15220,0
|
||||
20250313,184900,348274320,15220,15220,15220,15220,0
|
||||
20250313,184800,348274320,15220,15220,15220,15220,0
|
||||
20250313,184700,348274320,15220,15220,15220,15220,0
|
||||
20250313,184600,348274320,15220,15220,15220,15220,0
|
||||
20250313,184500,348274320,15220,15220,15220,15220,0
|
||||
20250313,184400,348274320,15220,15220,15220,15220,0
|
||||
20250313,184300,348274320,15220,15220,15220,15220,0
|
||||
20250313,184200,348274320,15220,15220,15220,15220,0
|
||||
20250313,184100,348274320,15220,15220,15220,15220,0
|
||||
20250313,184000,348274320,15220,15220,15220,15220,0
|
||||
20250313,183900,348274320,15220,15220,15220,15220,0
|
||||
20250313,183800,348274320,15220,15220,15220,15220,190
|
||||
20250313,183700,348274320,15220,15220,15220,15220,0
|
||||
20250313,183600,348274320,15220,15220,15220,15220,0
|
||||
20250313,183500,348274320,15220,15220,15220,15220,0
|
||||
20250313,183400,348274320,15220,15220,15220,15220,0
|
||||
20250313,183300,348274320,15220,15220,15220,15220,0
|
||||
20250313,183200,348274320,15220,15220,15220,15220,0
|
||||
20250313,183100,348274320,15220,15220,15220,15220,0
|
||||
20250313,183000,348274320,15220,15220,15220,15220,0
|
||||
20250313,182900,348274320,15220,15220,15220,15220,0
|
||||
20250313,182800,348274320,15220,15220,15220,15220,0
|
||||
20250313,182700,348274320,15220,15220,15220,15220,0
|
||||
20250313,182600,348274320,15220,15220,15220,15220,0
|
||||
20250313,182500,348274320,15220,15220,15220,15220,0
|
||||
20250313,182400,348274320,15220,15220,15220,15220,0
|
||||
20250313,182300,348274320,15220,15220,15220,15220,0
|
||||
20250313,182200,348274320,15220,15220,15220,15220,0
|
||||
20250313,182100,348274320,15220,15220,15220,15220,0
|
||||
20250313,182000,348274320,15220,15220,15220,15220,0
|
||||
20250313,181900,348274320,15220,15220,15220,15220,0
|
||||
20250313,181800,348274320,15220,15220,15220,15220,0
|
||||
20250313,181700,348274320,15220,15220,15220,15220,0
|
||||
20250313,181600,348274320,15220,15220,15220,15220,0
|
||||
20250313,181500,348274320,15220,15220,15220,15220,0
|
||||
20250313,181400,348274320,15220,15220,15220,15220,0
|
||||
20250313,181300,348274320,15220,15220,15220,15220,0
|
||||
20250313,181200,348274320,15220,15220,15220,15220,0
|
||||
20250313,181100,348274320,15220,15220,15220,15220,0
|
||||
20250313,181000,348274320,15220,15220,15220,15220,0
|
||||
20250313,180900,348274320,15220,15220,15220,15220,0
|
||||
20250313,180800,348274320,15220,15220,15220,15220,190
|
||||
20250313,180700,348274320,15220,15220,15220,15220,0
|
||||
20250313,180600,348274320,15220,15220,15220,15220,0
|
||||
20250313,180500,348274320,15220,15220,15220,15220,0
|
||||
20250313,180400,348274320,15220,15220,15220,15220,0
|
||||
20250313,180300,348274320,15220,15220,15220,15220,0
|
||||
20250313,180200,348274320,15220,15220,15220,15220,0
|
||||
20250313,180100,348274320,15220,15220,15220,15220,0
|
||||
20250313,180000,348274320,15220,15220,15220,15220,0
|
||||
20250313,175900,348274320,15220,15220,15220,15220,0
|
||||
20250313,175800,348274320,15220,15220,15220,15220,0
|
||||
20250313,175700,348274320,15220,15220,15220,15220,0
|
||||
20250313,175600,348274320,15220,15220,15220,15220,0
|
||||
20250313,175500,348274320,15220,15220,15220,15220,0
|
||||
20250313,175400,348274320,15220,15220,15220,15220,0
|
||||
20250313,175300,348274320,15220,15220,15220,15220,0
|
||||
20250313,175200,348274320,15220,15220,15220,15220,0
|
||||
20250313,175100,348274320,15220,15220,15220,15220,0
|
||||
20250313,175000,348274320,15220,15220,15220,15220,0
|
||||
20250313,174900,348274320,15220,15220,15220,15220,0
|
||||
20250313,174800,348274320,15220,15220,15220,15220,0
|
||||
20250313,174700,348274320,15220,15220,15220,15220,0
|
||||
20250313,174600,348274320,15220,15220,15220,15220,0
|
||||
20250313,174500,348274320,15220,15220,15220,15220,0
|
||||
20250313,174400,348274320,15220,15220,15220,15220,0
|
||||
20250313,174300,348274320,15220,15220,15220,15220,0
|
||||
20250313,174200,348274320,15220,15220,15220,15220,0
|
||||
20250313,174100,348274320,15220,15220,15220,15220,0
|
||||
20250313,174000,348274320,15220,15220,15220,15220,0
|
||||
20250313,173900,348274320,15220,15220,15220,15220,0
|
||||
20250313,173800,348274320,15220,15220,15220,15220,190
|
||||
20250313,173700,348274320,15220,15220,15220,15220,0
|
||||
20250313,173600,348274320,15220,15220,15220,15220,0
|
||||
20250313,173500,348274320,15220,15220,15220,15220,0
|
||||
20250313,173400,348274320,15220,15220,15220,15220,0
|
||||
20250313,173300,348274320,15220,15220,15220,15220,0
|
||||
20250313,173200,348274320,15220,15220,15220,15220,0
|
||||
20250313,173100,348274320,15220,15220,15220,15220,0
|
||||
20250313,173000,348274320,15220,15220,15220,15220,0
|
||||
20250313,172900,348274320,15220,15220,15220,15220,0
|
||||
20250313,172800,348274320,15220,15220,15220,15220,0
|
||||
20250313,172700,348274320,15220,15220,15220,15220,0
|
||||
20250313,172600,348274320,15220,15220,15220,15220,0
|
||||
20250313,172500,348274320,15220,15220,15220,15220,0
|
||||
20250313,172400,348274320,15220,15220,15220,15220,0
|
||||
20250313,172300,348274320,15220,15220,15220,15220,0
|
||||
20250313,172200,348274320,15220,15220,15220,15220,0
|
||||
20250313,172100,348274320,15220,15220,15220,15220,0
|
||||
20250313,172000,348274320,15220,15220,15220,15220,0
|
||||
20250313,171900,348274320,15220,15220,15220,15220,0
|
||||
20250313,171800,348274320,15220,15220,15220,15220,0
|
||||
20250313,171700,348274320,15220,15220,15220,15220,0
|
||||
20250313,171600,348274320,15220,15220,15220,15220,0
|
||||
20250313,171500,348274320,15220,15220,15220,15220,0
|
||||
20250313,171400,348274320,15220,15220,15220,15220,0
|
||||
20250313,171300,348274320,15220,15220,15220,15220,0
|
||||
20250313,171200,348274320,15220,15220,15220,15220,0
|
||||
20250313,171100,348274320,15220,15220,15220,15220,0
|
||||
20250313,171000,348274320,15220,15220,15220,15220,0
|
||||
20250313,170900,348274320,15220,15220,15220,15220,0
|
||||
20250313,170800,348274320,15220,15220,15220,15220,190
|
||||
20250313,170700,348274320,15220,15220,15220,15220,0
|
||||
20250313,170600,348274320,15220,15220,15220,15220,0
|
||||
20250313,170500,348274320,15220,15220,15220,15220,0
|
||||
20250313,170400,348274320,15220,15220,15220,15220,0
|
||||
20250313,170300,348274320,15220,15220,15220,15220,0
|
||||
20250313,170200,348274320,15220,15220,15220,15220,0
|
||||
20250313,170100,348274320,15220,15220,15220,15220,0
|
||||
20250313,170000,348274320,15220,15220,15220,15220,0
|
||||
20250313,165900,348274320,15220,15220,15220,15220,0
|
||||
20250313,165800,348274320,15220,15220,15220,15220,0
|
||||
20250313,165700,348274320,15220,15220,15220,15220,0
|
||||
20250313,165600,348274320,15220,15220,15220,15220,0
|
||||
20250313,165500,348274320,15220,15220,15220,15220,0
|
||||
20250313,165400,348274320,15220,15220,15220,15220,0
|
||||
20250313,165300,348274320,15220,15220,15220,15220,0
|
||||
20250313,165200,348274320,15220,15220,15220,15220,0
|
||||
20250313,165100,348274320,15220,15220,15220,15220,0
|
||||
20250313,165000,348274320,15220,15220,15220,15220,0
|
||||
20250313,164900,348274320,15220,15220,15220,15220,0
|
||||
20250313,164800,348274320,15220,15220,15220,15220,0
|
||||
20250313,164700,348274320,15220,15220,15220,15220,0
|
||||
20250313,164600,348274320,15220,15220,15220,15220,0
|
||||
20250313,164500,348274320,15220,15220,15220,15220,0
|
||||
20250313,164400,348274320,15220,15220,15220,15220,0
|
||||
20250313,164300,348274320,15220,15220,15220,15220,0
|
||||
20250313,164200,348274320,15220,15220,15220,15220,0
|
||||
20250313,164100,348274320,15220,15220,15220,15220,0
|
||||
20250313,164000,348274320,15220,15220,15220,15220,0
|
||||
20250313,163900,348274320,15220,15220,15220,15220,0
|
||||
20250313,163800,348274320,15220,15220,15220,15220,190
|
||||
20250313,163700,348274320,15220,15220,15220,15220,0
|
||||
20250313,163600,348274320,15220,15220,15220,15220,0
|
||||
20250313,163500,348274320,15220,15220,15220,15220,0
|
||||
20250313,163400,348274320,15220,15220,15220,15220,0
|
||||
20250313,163300,348274320,15220,15220,15220,15220,0
|
||||
20250313,163200,348274320,15220,15220,15220,15220,0
|
||||
20250313,163100,348274320,15220,15220,15220,15220,0
|
||||
20250313,163000,348274320,15220,15220,15220,15220,0
|
||||
20250313,162900,348274320,15220,15220,15220,15220,0
|
||||
20250313,162800,348274320,15220,15220,15220,15220,0
|
||||
20250313,162700,348274320,15220,15220,15220,15220,0
|
||||
20250313,162600,348274320,15220,15220,15220,15220,0
|
||||
20250313,162500,348274320,15220,15220,15220,15220,0
|
||||
20250313,162400,348274320,15220,15220,15220,15220,0
|
||||
20250313,162300,348274320,15220,15220,15220,15220,0
|
||||
20250313,162200,348274320,15220,15220,15220,15220,0
|
||||
20250313,162100,348274320,15220,15220,15220,15220,0
|
||||
20250313,162000,348274320,15220,15220,15220,15220,0
|
||||
20250313,161900,348274320,15220,15220,15220,15220,0
|
||||
20250313,161800,348274320,15220,15220,15220,15220,0
|
||||
20250313,161700,348274320,15220,15220,15220,15220,0
|
||||
20250313,161600,348274320,15220,15220,15220,15220,0
|
||||
20250313,161500,348274320,15220,15220,15220,15220,0
|
||||
20250313,161400,348274320,15220,15220,15220,15220,0
|
||||
20250313,161300,348274320,15220,15220,15220,15220,0
|
||||
20250313,161200,348274320,15220,15220,15220,15220,0
|
||||
20250313,161100,348274320,15220,15220,15220,15220,0
|
||||
20250313,161000,348274320,15220,15220,15220,15220,0
|
||||
20250313,160900,348274320,15220,15220,15220,15220,0
|
||||
20250313,160800,348274320,15220,15220,15220,15220,190
|
||||
20250313,160700,348274320,15220,15220,15220,15220,0
|
||||
20250313,160600,348274320,15220,15220,15220,15220,0
|
||||
20250313,160500,348274320,15220,15220,15220,15220,0
|
||||
20250313,160400,348274320,15220,15220,15220,15220,0
|
||||
20250313,160300,348274320,15220,15220,15220,15220,0
|
||||
20250313,160200,348274320,15220,15220,15220,15220,0
|
||||
20250313,160100,348274320,15220,15220,15220,15220,0
|
||||
20250313,160000,348274320,15220,15220,15220,15220,0
|
||||
20250313,155900,348274320,15220,15220,15220,15220,0
|
||||
20250313,155800,348274320,15220,15220,15220,15220,0
|
||||
20250313,155700,348274320,15220,15220,15220,15220,0
|
||||
20250313,155600,348274320,15220,15220,15220,15220,0
|
||||
20250313,155500,348274320,15220,15220,15220,15220,0
|
||||
20250313,155400,348274320,15220,15220,15220,15220,0
|
||||
20250313,155300,348274320,15220,15220,15220,15220,0
|
||||
20250313,155200,348274320,15220,15220,15220,15220,0
|
||||
20250313,155100,348274320,15220,15220,15220,15220,0
|
||||
20250313,155000,348274320,15220,15220,15220,15220,0
|
||||
20250313,154900,348274320,15220,15220,15220,15220,0
|
||||
20250313,154800,348274320,15220,15220,15220,15220,0
|
||||
20250313,154700,348274320,15220,15220,15220,15220,0
|
||||
20250313,154600,348274320,15220,15220,15220,15220,0
|
||||
20250313,154500,348274320,15220,15220,15220,15220,0
|
||||
20250313,154400,348274320,15220,15220,15220,15220,0
|
||||
20250313,154300,348274320,15220,15220,15220,15220,0
|
||||
20250313,154200,348274320,15220,15220,15220,15220,0
|
||||
20250313,154100,348274320,15220,15220,15220,15220,0
|
||||
20250313,154000,348274320,15220,15220,15220,15220,0
|
||||
20250313,153900,348274320,15220,15220,15220,15220,0
|
||||
20250313,153800,348274320,15220,15220,15220,15220,190
|
||||
20250313,153700,348274320,15220,15220,15220,15220,0
|
||||
20250313,153600,348274320,15220,15220,15220,15220,0
|
||||
20250313,153500,348274320,15220,15220,15220,15220,0
|
||||
20250313,153400,348274320,15220,15220,15220,15220,0
|
||||
20250313,153300,348274320,15220,15220,15220,15220,0
|
||||
20250313,153200,348274320,15220,15220,15220,15220,0
|
||||
20250313,153100,348274320,15220,15220,15220,15220,0
|
||||
20250313,153000,348274320,15220,15220,15220,15220,190
|
||||
20250313,152900,345382520,15190,15190,15190,15190,0
|
||||
20250313,152800,345382520,15190,15190,15190,15190,0
|
||||
20250313,152700,345382520,15190,15190,15190,15190,0
|
||||
20250313,152600,345382520,15190,15190,15190,15190,0
|
||||
20250313,152500,345382520,15190,15190,15190,15190,0
|
||||
20250313,152400,345382520,15190,15190,15190,15190,0
|
||||
20250313,152300,345382520,15190,15190,15190,15190,0
|
||||
20250313,152200,345382520,15190,15190,15190,15190,0
|
||||
20250313,152100,345382520,15190,15190,15190,15190,0
|
||||
20250313,152000,345382520,15190,15190,15190,15190,0
|
||||
20250313,151900,345382520,15190,15200,15200,15190,5
|
||||
20250313,151800,345306540,15200,15200,15200,15200,5
|
||||
20250313,151700,345230540,15220,15220,15220,15220,0
|
||||
20250313,151600,345230540,15220,15220,15220,15220,6
|
||||
20250313,151500,345139220,15180,15170,15180,15170,4
|
||||
20250313,151400,345078510,15180,15180,15180,15180,159
|
||||
20250313,151300,342664890,15170,15170,15170,15170,0
|
||||
20250313,151200,342664890,15170,15170,15170,15170,18
|
||||
20250313,151100,342391830,15150,15190,15190,15150,325
|
||||
20250313,151000,337464880,15190,15190,15210,15180,10
|
||||
20250313,150900,337312960,15220,15180,15220,15180,3
|
||||
20250313,150800,337267360,15190,15190,15190,15190,0
|
||||
20250313,150700,337267360,15190,15160,15190,15160,447
|
||||
20250313,150600,330483210,15160,15180,15180,15130,2985
|
||||
20250313,150500,285251210,15190,15190,15190,15190,0
|
||||
20250313,150400,285251210,15190,15190,15190,15190,0
|
||||
20250313,150300,285251210,15190,15190,15190,15190,0
|
||||
20250313,150200,285251210,15190,15190,15190,15190,96
|
||||
20250313,150100,283792970,15200,15200,15200,15200,0
|
||||
20250313,150000,283792970,15200,15210,15210,15200,301
|
||||
20250313,145900,279217760,15210,15210,15210,15210,66
|
||||
20250313,145800,278213900,15220,15220,15220,15220,0
|
||||
20250313,145700,278213900,15220,15220,15220,15220,0
|
||||
20250313,145600,278213900,15220,15220,15220,15220,11
|
||||
20250313,145500,278046480,15220,15220,15220,15220,0
|
||||
20250313,145400,278046480,15220,15220,15220,15220,0
|
||||
20250313,145300,278046480,15220,15220,15220,15220,0
|
||||
20250313,145200,278046480,15220,15220,15220,15220,0
|
||||
20250313,145100,278046480,15220,15200,15220,15200,55
|
||||
20250313,145000,277210420,15190,15200,15200,15190,500
|
||||
20250313,144900,269614470,15220,15220,15220,15220,0
|
||||
20250313,144800,269614470,15220,15220,15220,15220,0
|
||||
20250313,144700,269614470,15220,15210,15220,15210,3
|
||||
20250313,144600,269568830,15220,15210,15220,15210,4
|
||||
20250313,144500,269507980,15200,15210,15210,15200,49
|
||||
20250313,144400,268763050,15230,15230,15230,15230,0
|
||||
20250313,144300,268763050,15230,15230,15230,15230,0
|
||||
20250313,144200,268763050,15230,15230,15230,15230,0
|
||||
20250313,144100,268763050,15230,15230,15230,15230,0
|
||||
20250313,144000,268763050,15230,15230,15230,15230,0
|
||||
20250313,143900,268763050,15230,15230,15230,15230,0
|
||||
20250313,143800,268763050,15230,15230,15230,15230,0
|
||||
20250313,143700,268763050,15230,15200,15230,15190,600
|
||||
20250313,143600,259648450,15220,15220,15220,15220,1
|
||||
20250313,143500,259633230,15220,15220,15220,15220,0
|
||||
20250313,143400,259633230,15220,15220,15220,15220,0
|
||||
20250313,143300,259633230,15220,15220,15220,15220,0
|
||||
20250313,143200,259633230,15220,15220,15220,15220,0
|
||||
20250313,143100,259633230,15220,15220,15220,15220,1
|
||||
20250313,143000,259618010,15200,15200,15200,15200,12
|
||||
20250313,142900,259435610,15200,15200,15200,15200,8
|
||||
20250313,142800,259314010,15200,15200,15200,15200,56
|
||||
20250313,142700,258462810,15200,15230,15230,15200,12
|
||||
20250313,142600,258280380,15200,15200,15200,15200,11
|
||||
20250313,142500,258113180,15200,15210,15210,15200,18
|
||||
20250313,142400,257839470,15210,15210,15210,15210,11
|
||||
20250313,142300,257672160,15210,15210,15210,15210,0
|
||||
20250313,142200,257672160,15210,15210,15210,15210,92
|
||||
20250313,142100,256272840,15210,15210,15210,15210,11
|
||||
20250313,142000,256105530,15230,15220,15230,15200,118
|
||||
20250313,141900,254309780,15200,15200,15200,15200,11
|
||||
20250313,141800,254142580,15200,15200,15200,15200,12
|
||||
20250313,141700,253960180,15200,15200,15200,15200,60
|
||||
20250313,141600,253048180,15200,15220,15220,15200,127
|
||||
20250313,141500,251116760,15220,15210,15220,15210,33
|
||||
20250313,141400,250614610,15220,15200,15220,15200,12
|
||||
20250313,141300,250432190,15220,15200,15220,15200,20
|
||||
20250313,141200,250128010,15200,15200,15200,15200,12
|
||||
20250313,141100,249945610,15220,15210,15220,15210,52
|
||||
20250313,141000,249154470,15200,15210,15210,15200,46
|
||||
20250313,140900,248454920,15210,15210,15210,15200,54
|
||||
20250313,140800,247633690,15210,15200,15210,15200,33
|
||||
20250313,140700,247131870,15200,15200,15200,15200,11
|
||||
20250313,140600,246964670,15220,15210,15220,15210,60
|
||||
20250313,140500,246052060,15210,15210,15210,15210,11
|
||||
20250313,140400,245884750,15230,15240,15250,15220,642
|
||||
20250313,140300,236109320,15250,15250,15250,15240,45
|
||||
20250313,140200,235423260,15250,15250,15250,15240,46
|
||||
20250313,140100,234721970,15250,15250,15250,15230,94
|
||||
20250313,140000,233289030,15250,15250,15250,15230,269
|
||||
20250313,135900,229187160,15250,15230,15250,15230,135
|
||||
20250313,135800,227128680,15250,15230,15250,15230,4
|
||||
20250313,135700,227067720,15220,15220,15250,15220,129
|
||||
20250313,135600,225102570,15220,15230,15240,15220,64
|
||||
20250313,135500,224127360,15240,15230,15240,15220,33
|
||||
20250313,135400,223624740,15230,15220,15230,15220,13
|
||||
20250313,135300,223426860,15240,15230,15240,15210,21
|
||||
20250313,135200,223107260,15240,15210,15240,15210,39
|
||||
20250313,135100,222513940,15200,15210,15210,15200,31
|
||||
20250313,135000,222042540,15210,15210,15210,15200,53
|
||||
20250313,134900,221236520,15200,15210,15210,15200,40
|
||||
20250313,134800,220628240,15210,15200,15210,15190,358
|
||||
20250313,134700,215186650,15200,15190,15200,15190,20
|
||||
20250313,134600,214882760,15190,15190,15190,15190,11
|
||||
20250313,134500,214715670,15190,15190,15190,15190,0
|
||||
20250313,134400,214715670,15190,15190,15190,15190,11
|
||||
20250313,134300,214548580,15190,15230,15230,15190,703
|
||||
20250313,134200,203863050,15230,15210,15230,15210,13
|
||||
20250313,134100,203665290,15230,15230,15230,15210,26
|
||||
20250313,134000,203269530,15240,15200,15240,15200,17
|
||||
20250313,133900,203010930,15230,15210,15230,15210,4
|
||||
20250313,133800,202950050,15220,15220,15220,15200,99
|
||||
20250313,133700,201443510,15230,15210,15230,15210,37
|
||||
20250313,133600,200880420,15230,15190,15230,15190,13
|
||||
20250313,133500,200682890,15200,15200,15230,15200,143
|
||||
20250313,133400,198509220,15200,15200,15200,15200,11
|
||||
20250313,133300,198342020,15230,15230,15230,15230,801
|
||||
20250313,133200,186142790,15200,15230,15230,15200,38
|
||||
20250313,133100,185564410,15230,15230,15230,15230,0
|
||||
20250313,133000,185564410,15230,15230,15230,15230,800
|
||||
20250313,132900,173380410,15230,15230,15230,15230,7
|
||||
20250313,132800,173273800,15230,15230,15230,15230,0
|
||||
20250313,132700,173273800,15230,15230,15230,15230,10
|
||||
20250313,132600,173121500,15220,15220,15220,15220,0
|
||||
20250313,132500,173121500,15220,15220,15220,15220,0
|
||||
20250313,132400,173121500,15220,15220,15220,15220,0
|
||||
20250313,132300,173121500,15220,15220,15220,15220,0
|
||||
20250313,132200,173121500,15220,15220,15220,15220,0
|
||||
20250313,132100,173121500,15220,15220,15220,15220,32
|
||||
20250313,132000,172634460,15200,15200,15200,15200,0
|
||||
20250313,131900,172634460,15200,15200,15200,15200,8
|
||||
20250313,131800,172512860,15220,15220,15220,15220,0
|
||||
20250313,131700,172512860,15220,15220,15220,15220,0
|
||||
20250313,131600,172512860,15220,15220,15220,15220,0
|
||||
20250313,131500,172512860,15220,15220,15220,15220,0
|
||||
20250313,131400,172512860,15220,15220,15220,15220,0
|
||||
20250313,131300,172512860,15220,15220,15220,15220,0
|
||||
20250313,131200,172512860,15220,15220,15220,15220,2
|
||||
20250313,131100,172482420,15220,15220,15220,15220,0
|
||||
20250313,131000,172482420,15220,15220,15220,15220,23
|
||||
20250313,130900,172132360,15210,15210,15210,15210,0
|
||||
20250313,130800,172132360,15210,15210,15210,15210,182
|
||||
20250313,130700,169364140,15220,15220,15220,15220,0
|
||||
20250313,130600,169364140,15220,15240,15240,15220,384
|
||||
20250313,130500,163518060,15250,15250,15250,15250,0
|
||||
20250313,130400,163518060,15250,15250,15250,15250,0
|
||||
20250313,130300,163518060,15250,15250,15250,15250,333
|
||||
20250313,130200,158439810,15250,15250,15250,15250,9
|
||||
20250313,130100,158302560,15250,15250,15250,15250,28
|
||||
20250313,130000,157875560,15250,15250,15250,15250,22
|
||||
20250313,125900,157540060,15250,15250,15250,15250,11
|
||||
20250313,125800,157372310,15250,15250,15250,15250,0
|
||||
20250313,125700,157372310,15250,15250,15250,15250,32
|
||||
20250313,125600,156884310,15250,15250,15250,15250,0
|
||||
20250313,125500,156884310,15250,15250,15250,15250,30
|
||||
20250313,125400,156426810,15250,15250,15250,15250,10
|
||||
20250313,125300,156274310,15250,15250,15250,15250,42
|
||||
20250313,125200,155633810,15240,15240,15240,15240,0
|
||||
20250313,125100,155633810,15240,15240,15240,15240,3
|
||||
20250313,125000,155588090,15250,15250,15250,15250,22
|
||||
20250313,124900,155252590,15250,15240,15250,15240,18
|
||||
20250313,124800,154978180,15240,15240,15240,15240,3
|
||||
20250313,124700,154932460,15250,15250,15250,15250,1
|
||||
20250313,124600,154917210,15250,15250,15250,15250,21
|
||||
20250313,124500,154596960,15240,15240,15240,15240,0
|
||||
20250313,124400,154596960,15240,15240,15240,15240,0
|
||||
20250313,124300,154596960,15240,15240,15240,15240,22
|
||||
20250313,124200,154261680,15240,15240,15240,15240,0
|
||||
20250313,124100,154261680,15240,15240,15240,15240,1
|
||||
20250313,124000,154246440,15240,15250,15250,15240,65
|
||||
20250313,123900,153255620,15250,15250,15250,15250,0
|
||||
20250313,123800,153255620,15250,15250,15250,15250,22
|
||||
20250313,123700,152920120,15250,15250,15250,15250,10
|
||||
20250313,123600,152767620,15250,15250,15250,15250,0
|
||||
20250313,123500,152767620,15250,15250,15250,15250,22
|
||||
20250313,123400,152432120,15250,15250,15250,15250,0
|
||||
20250313,123300,152432120,15250,15250,15250,15250,22
|
||||
20250313,123200,152096620,15250,15250,15250,15250,0
|
||||
20250313,123100,152096620,15250,15250,15250,15250,10
|
||||
20250313,123000,151944120,15250,15250,15250,15250,22
|
||||
20250313,122900,151608620,15250,15250,15250,15250,0
|
||||
20250313,122800,151608620,15250,15250,15250,15250,21
|
||||
20250313,122700,151288370,15240,15250,15250,15240,20
|
||||
20250313,122600,150983470,15250,15250,15250,15250,32
|
||||
20250313,122500,150495470,15240,15240,15240,15240,0
|
||||
20250313,122400,150495470,15240,15240,15240,15240,15
|
||||
20250313,122300,150266870,15250,15250,15250,15250,22
|
||||
20250313,122200,149931370,15250,15250,15250,15250,0
|
||||
20250313,122100,149931370,15250,15250,15250,15250,22
|
||||
20250313,122000,149595870,15250,15250,15250,15250,0
|
||||
20250313,121900,149595870,15250,15250,15250,15250,0
|
||||
20250313,121800,149595870,15250,15250,15250,15250,22
|
||||
20250313,121700,149260370,15250,15250,15250,15250,0
|
||||
20250313,121600,149260370,15250,15250,15250,15250,22
|
||||
20250313,121500,148924870,15250,15250,15250,15250,0
|
||||
20250313,121400,148924870,15250,15250,15250,15250,5
|
||||
20250313,121300,148848620,15250,15250,15250,15250,22
|
||||
20250313,121200,148513120,15250,15250,15250,15250,0
|
||||
20250313,121100,148513120,15250,15250,15250,15250,22
|
||||
20250313,121000,148177620,15250,15250,15250,15250,34
|
||||
20250313,120900,147659120,15260,15250,15260,15250,117
|
||||
20250313,120800,145874590,15250,15250,15250,15250,0
|
||||
20250313,120700,145874590,15250,15250,15250,15250,0
|
||||
20250313,120600,145874590,15250,15250,15250,15250,21
|
||||
20250313,120500,145554340,15250,15250,15250,15250,3
|
||||
20250313,120400,145508590,15250,15250,15250,15250,33
|
||||
20250313,120300,145005340,15250,15250,15250,15250,0
|
||||
20250313,120200,145005340,15250,15250,15250,15250,165
|
||||
20250313,120100,142489090,15260,15250,15260,15250,229
|
||||
20250313,120000,138996570,15250,15250,15250,15250,0
|
||||
20250313,115900,138996570,15250,15250,15250,15250,22
|
||||
20250313,115800,138661070,15250,15250,15250,15250,5
|
||||
20250313,115700,138584820,15250,15250,15250,15250,22
|
||||
20250313,115600,138249320,15240,15240,15240,15240,0
|
||||
20250313,115500,138249320,15240,15240,15240,15240,1
|
||||
20250313,115400,138234080,15250,15240,15250,15240,64
|
||||
20250313,115300,137258500,15250,15250,15250,15250,0
|
||||
20250313,115200,137258500,15250,15250,15250,15250,23
|
||||
20250313,115100,136907750,15250,15250,15250,15250,0
|
||||
20250313,115000,136907750,15250,15250,15250,15250,0
|
||||
20250313,114900,136907750,15250,15250,15250,15250,22
|
||||
20250313,114800,136572250,15250,15250,15250,15250,0
|
||||
20250313,114700,136572250,15250,15250,15250,15250,22
|
||||
20250313,114600,136236750,15250,15250,15250,15250,0
|
||||
20250313,114500,136236750,15250,15250,15250,15250,0
|
||||
20250313,114400,136236750,15250,15250,15250,15250,21
|
||||
20250313,114300,135916500,15250,15250,15250,15250,0
|
||||
20250313,114200,135916500,15250,15250,15250,15250,22
|
||||
20250313,114100,135581000,15250,15250,15250,15250,0
|
||||
20250313,114000,135581000,15250,15250,15250,15250,22
|
||||
20250313,113900,135245500,15250,15250,15250,15250,0
|
||||
20250313,113800,135245500,15250,15250,15250,15250,0
|
||||
20250313,113700,135245500,15250,15250,15250,15250,22
|
||||
20250313,113600,134910000,15250,15250,15250,15250,0
|
||||
20250313,113500,134910000,15250,15250,15250,15250,22
|
||||
20250313,113400,134574500,15250,15250,15250,15250,37
|
||||
20250313,113300,134010250,15240,15240,15240,15240,40
|
||||
20250313,113200,133400650,15250,15250,15250,15250,22
|
||||
20250313,113100,133065150,15250,15250,15250,15250,3
|
||||
20250313,113000,133019400,15250,15250,15250,15250,22
|
||||
20250313,112900,132683900,15250,15250,15250,15250,0
|
||||
20250313,112800,132683900,15250,15260,15260,15250,46
|
||||
20250313,112700,131982180,15260,15260,15260,15260,10
|
||||
20250313,112600,131829580,15260,15260,15260,15260,0
|
||||
20250313,112500,131829580,15260,15260,15260,15260,22
|
||||
20250313,112400,131493860,15260,15260,15260,15260,11
|
||||
20250313,112300,131326000,15250,15250,15250,15250,9
|
||||
20250313,112200,131188750,15240,15240,15240,15240,10
|
||||
20250313,112100,131036350,15240,15240,15240,15240,0
|
||||
20250313,112000,131036350,15240,15240,15240,15240,31
|
||||
20250313,111900,130563910,15240,15240,15240,15240,0
|
||||
20250313,111800,130563910,15240,15240,15240,15240,22
|
||||
20250313,111700,130228630,15230,15230,15230,15230,52
|
||||
20250313,111600,129436670,15230,15240,15240,15230,40
|
||||
20250313,111500,128827450,15240,15240,15240,15240,22
|
||||
20250313,111400,128492170,15240,15240,15240,15240,104
|
||||
20250313,111300,126907210,15240,15240,15240,15240,31
|
||||
20250313,111200,126434770,15240,15240,15240,15240,0
|
||||
20250313,111100,126434770,15240,15240,15240,15240,132
|
||||
20250313,111000,124423090,15240,15240,15240,15240,0
|
||||
20250313,110900,124423090,15240,15240,15240,15240,0
|
||||
20250313,110800,124423090,15240,15240,15240,15240,22
|
||||
20250313,110700,124087810,15240,15240,15240,15240,0
|
||||
20250313,110600,124087810,15240,15240,15240,15240,121
|
||||
20250313,110500,122243770,15240,15240,15240,15240,0
|
||||
20250313,110400,122243770,15240,15240,15240,15240,0
|
||||
20250313,110300,122243770,15240,15230,15240,15230,1439
|
||||
20250313,110200,100317770,15230,15230,15230,15230,0
|
||||
20250313,110100,100317770,15230,15230,15230,15230,22
|
||||
20250313,110000,99982710,15230,15230,15230,15230,0
|
||||
20250313,105900,99982710,15230,15230,15230,15230,44
|
||||
20250313,105800,99312590,15230,15230,15230,15230,6
|
||||
20250313,105700,99221210,15230,15230,15230,15230,0
|
||||
20250313,105600,99221210,15230,15230,15230,15230,22
|
||||
20250313,105500,98886150,15230,15230,15230,15230,1
|
||||
20250313,105400,98870920,15230,15230,15230,15230,22
|
||||
20250313,105300,98535860,15220,15220,15220,15220,0
|
||||
20250313,105200,98535860,15220,15220,15220,15220,0
|
||||
20250313,105100,98535860,15220,15220,15220,15220,1
|
||||
20250313,105000,98520640,15220,15220,15220,15220,1
|
||||
20250313,104900,98505420,15220,15220,15220,15220,22
|
||||
20250313,104800,98170580,15220,15220,15220,15220,0
|
||||
20250313,104700,98170580,15220,15220,15220,15220,0
|
||||
20250313,104600,98170580,15220,15220,15220,15220,22
|
||||
20250313,104500,97835740,15220,15220,15220,15220,0
|
||||
20250313,104400,97835740,15220,15220,15220,15220,36
|
||||
20250313,104300,97287820,15220,15220,15220,15220,0
|
||||
20250313,104200,97287820,15220,15220,15220,15220,22
|
||||
20250313,104100,96952980,15220,15220,15220,15220,0
|
||||
20250313,104000,96952980,15220,15220,15220,15220,0
|
||||
20250313,103900,96952980,15220,15220,15220,15220,22
|
||||
20250313,103800,96618140,15220,15220,15220,15220,0
|
||||
20250313,103700,96618140,15220,15220,15220,15220,22
|
||||
20250313,103600,96283300,15220,15220,15220,15220,0
|
||||
20250313,103500,96283300,15220,15220,15220,15220,0
|
||||
20250313,103400,96283300,15220,15220,15220,15220,22
|
||||
20250313,103300,95948460,15210,15210,15210,15210,131
|
||||
20250313,103200,93955950,15210,15210,15210,15210,22
|
||||
20250313,103100,93621330,15190,15190,15190,15190,0
|
||||
20250313,103000,93621330,15190,15210,15210,15190,59
|
||||
20250313,102900,92724680,15190,15200,15200,15190,196
|
||||
20250313,102800,89746060,15200,15200,15200,15200,1
|
||||
20250313,102700,89730860,15210,15210,15210,15210,22
|
||||
20250313,102600,89396240,15200,15200,15200,15200,2
|
||||
20250313,102500,89365840,15200,15210,15210,15200,45
|
||||
20250313,102400,88681620,15200,15200,15200,15200,0
|
||||
20250313,102300,88681620,15200,15200,15200,15200,0
|
||||
20250313,102200,88681620,15200,15210,15210,15200,40
|
||||
20250313,102100,88073390,15210,15210,15210,15210,0
|
||||
20250313,102000,88073390,15210,15200,15210,15200,56
|
||||
20250313,101900,87221920,15210,15210,15210,15210,0
|
||||
20250313,101800,87221920,15210,15210,15210,15210,0
|
||||
20250313,101700,87221920,15210,15210,15210,15210,22
|
||||
20250313,101600,86887300,15190,15210,15210,15190,5
|
||||
20250313,101500,86811310,15190,15200,15210,15180,42
|
||||
20250313,101400,86172940,15180,15180,15180,15180,9
|
||||
20250313,101300,86036320,15180,15210,15220,15180,130
|
||||
20250313,101200,84059750,15210,15200,15210,15200,2
|
||||
20250313,101100,84029340,15210,15210,15210,15210,0
|
||||
20250313,101000,84029340,15210,15180,15210,15180,31
|
||||
20250313,100900,83558170,15170,15170,15170,15170,0
|
||||
20250313,100800,83558170,15170,15200,15200,15170,28
|
||||
20250313,100700,83132750,15200,15200,15200,15200,0
|
||||
20250313,100600,83132750,15200,15170,15200,15170,59
|
||||
20250313,100500,82237690,15210,15210,15220,15170,431
|
||||
20250313,100400,75693110,15200,15220,15220,15200,168
|
||||
20250313,100300,73139490,15200,15200,15220,15200,46
|
||||
20250313,100200,72439850,15200,15200,15200,15200,0
|
||||
20250313,100100,72439850,15200,15200,15200,15200,41
|
||||
20250313,100000,71816650,15210,15220,15240,15210,749
|
||||
20250313,095900,60415900,15230,15210,15230,15210,916
|
||||
20250313,095800,46472420,15200,15180,15200,15160,1407
|
||||
20250313,095700,25106430,15180,15180,15180,15180,0
|
||||
20250313,095600,25106430,15180,15190,15190,15180,30
|
||||
20250313,095500,24650810,15180,15180,15180,15180,11
|
||||
20250313,095400,24483830,15180,15180,15180,15180,0
|
||||
20250313,095300,24483830,15180,15180,15180,15180,15
|
||||
20250313,095200,24256130,15170,15170,15170,15170,0
|
||||
20250313,095100,24256130,15170,15160,15170,15160,19
|
||||
20250313,095000,23967910,15160,15160,15160,15160,0
|
||||
20250313,094900,23967910,15160,15160,15160,15160,0
|
||||
20250313,094800,23967910,15160,15170,15170,15160,44
|
||||
20250313,094700,23300850,15180,15180,15180,15180,17
|
||||
20250313,094600,23042790,15190,15190,15190,15190,21
|
||||
20250313,094500,22723800,15190,15190,15190,15190,20
|
||||
20250313,094400,22420000,15190,15180,15190,15180,15
|
||||
20250313,094300,22192280,15180,15180,15180,15180,10
|
||||
20250313,094200,22040480,15180,15180,15180,15180,23
|
||||
20250313,094100,21691340,15180,15180,15180,15180,72
|
||||
20250313,094000,20598380,15180,15170,15180,15170,11
|
||||
20250313,093900,20431480,15160,15160,15160,15160,23
|
||||
20250313,093800,20082800,15160,15160,15160,15160,1
|
||||
20250313,093700,20067640,15170,15170,15170,15170,0
|
||||
20250313,093600,20067640,15170,15150,15170,15140,37
|
||||
20250313,093500,19506970,15140,15140,15140,15140,1
|
||||
20250313,093400,19491830,15140,15140,15140,15140,7
|
||||
20250313,093300,19385850,15140,15150,15150,15130,19
|
||||
20250313,093200,19098230,15150,15150,15150,15150,0
|
||||
20250313,093100,19098230,15150,15160,15160,15140,32
|
||||
20250313,093000,18613510,15150,15160,15160,15150,8
|
||||
20250313,092900,18492300,15160,15160,15160,15150,59
|
||||
20250313,092800,17597920,15160,15170,15170,15160,50
|
||||
20250313,092700,16839730,15170,15170,15170,15170,13
|
||||
20250313,092600,16642520,15170,15170,15170,15170,0
|
||||
20250313,092500,16642520,15170,15170,15170,15170,0
|
||||
20250313,092400,16642520,15170,15170,15170,15170,22
|
||||
20250313,092300,16308780,15160,15160,15160,15160,0
|
||||
20250313,092200,16308780,15160,15160,15160,15160,4
|
||||
20250313,092100,16248140,15160,15160,15160,15160,0
|
||||
20250313,092000,16248140,15160,15170,15170,15160,16
|
||||
20250313,091900,16005530,15170,15170,15170,15170,17
|
||||
20250313,091800,15747640,15170,15170,15170,15170,0
|
||||
20250313,091700,15747640,15170,15160,15170,15160,34
|
||||
20250313,091600,15232090,15150,15150,15150,15150,20
|
||||
20250313,091500,14929090,15160,15170,15180,15160,140
|
||||
20250313,091400,12806450,15170,15170,15170,15160,14
|
||||
20250313,091300,12594150,15160,15160,15160,15160,0
|
||||
20250313,091200,12594150,15160,15160,15180,15160,16
|
||||
20250313,091100,12351570,15150,15150,15150,15150,3
|
||||
20250313,091000,12306120,15150,15140,15190,15140,39
|
||||
20250313,090900,11714930,15140,15200,15200,15140,268
|
||||
20250313,090800,7646810,15200,15200,15200,15200,0
|
||||
20250313,090700,7646810,15200,15200,15200,15200,32
|
||||
20250313,090600,7160410,15220,15220,15220,15220,1
|
||||
20250313,090500,7145190,15220,15220,15220,15220,88
|
||||
20250313,090400,5805830,15240,15240,15240,15240,0
|
||||
20250313,090300,5805830,15240,15240,15240,15240,0
|
||||
20250313,090200,5805830,15240,15240,15240,15240,22
|
||||
20250313,090100,5470550,15150,15150,15150,15150,0
|
||||
20250313,090000,5470550,15150,15250,15250,15150,359
|
||||
|
Reference in New Issue
Block a user