Update 2025-03-07 3459 candle_min
This commit is contained in:
627
038680/min/candle-20250307.csv
Normal file
627
038680/min/candle-20250307.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250307,192500,277166933,4055,4055,4055,4055,8251
|
||||
20250307,192400,277166933,4055,4055,4055,4055,0
|
||||
20250307,192300,277166933,4055,4055,4055,4055,0
|
||||
20250307,192200,277166933,4055,4055,4055,4055,0
|
||||
20250307,192100,277166933,4055,4055,4055,4055,0
|
||||
20250307,192000,277166933,4055,4055,4055,4055,0
|
||||
20250307,191900,277166933,4055,4055,4055,4055,0
|
||||
20250307,191800,277166933,4055,4055,4055,4055,0
|
||||
20250307,191700,277166933,4055,4055,4055,4055,0
|
||||
20250307,191600,277166933,4055,4055,4055,4055,0
|
||||
20250307,191500,277166933,4055,4055,4055,4055,0
|
||||
20250307,191400,277166933,4055,4055,4055,4055,0
|
||||
20250307,191300,277166933,4055,4055,4055,4055,0
|
||||
20250307,191200,277166933,4055,4055,4055,4055,0
|
||||
20250307,191100,277166933,4055,4055,4055,4055,0
|
||||
20250307,191000,277166933,4055,4055,4055,4055,0
|
||||
20250307,190900,277166933,4055,4055,4055,4055,0
|
||||
20250307,190800,277166933,4055,4055,4055,4055,0
|
||||
20250307,190700,277166933,4055,4055,4055,4055,0
|
||||
20250307,190600,277166933,4055,4055,4055,4055,0
|
||||
20250307,190500,277166933,4055,4055,4055,4055,0
|
||||
20250307,190400,277166933,4055,4055,4055,4055,0
|
||||
20250307,190300,277166933,4055,4055,4055,4055,0
|
||||
20250307,190200,277166933,4055,4055,4055,4055,0
|
||||
20250307,190100,277166933,4055,4055,4055,4055,0
|
||||
20250307,190000,277166933,4055,4055,4055,4055,0
|
||||
20250307,185900,277166933,4055,4055,4055,4055,0
|
||||
20250307,185800,277166933,4055,4055,4055,4055,0
|
||||
20250307,185700,277166933,4055,4055,4055,4055,0
|
||||
20250307,185600,277166933,4055,4055,4055,4055,0
|
||||
20250307,185500,277166933,4055,4055,4055,4055,8251
|
||||
20250307,185400,277166933,4055,4055,4055,4055,0
|
||||
20250307,185300,277166933,4055,4055,4055,4055,0
|
||||
20250307,185200,277166933,4055,4055,4055,4055,0
|
||||
20250307,185100,277166933,4055,4055,4055,4055,0
|
||||
20250307,185000,277166933,4055,4055,4055,4055,0
|
||||
20250307,184900,277166933,4055,4055,4055,4055,0
|
||||
20250307,184800,277166933,4055,4055,4055,4055,0
|
||||
20250307,184700,277166933,4055,4055,4055,4055,0
|
||||
20250307,184600,277166933,4055,4055,4055,4055,0
|
||||
20250307,184500,277166933,4055,4055,4055,4055,0
|
||||
20250307,184400,277166933,4055,4055,4055,4055,0
|
||||
20250307,184300,277166933,4055,4055,4055,4055,0
|
||||
20250307,184200,277166933,4055,4055,4055,4055,0
|
||||
20250307,184100,277166933,4055,4055,4055,4055,0
|
||||
20250307,184000,277166933,4055,4055,4055,4055,0
|
||||
20250307,183900,277166933,4055,4055,4055,4055,0
|
||||
20250307,183800,277166933,4055,4055,4055,4055,0
|
||||
20250307,183700,277166933,4055,4055,4055,4055,0
|
||||
20250307,183600,277166933,4055,4055,4055,4055,0
|
||||
20250307,183500,277166933,4055,4055,4055,4055,0
|
||||
20250307,183400,277166933,4055,4055,4055,4055,0
|
||||
20250307,183300,277166933,4055,4055,4055,4055,0
|
||||
20250307,183200,277166933,4055,4055,4055,4055,0
|
||||
20250307,183100,277166933,4055,4055,4055,4055,0
|
||||
20250307,183000,277166933,4055,4055,4055,4055,0
|
||||
20250307,182900,277166933,4055,4055,4055,4055,0
|
||||
20250307,182800,277166933,4055,4055,4055,4055,0
|
||||
20250307,182700,277166933,4055,4055,4055,4055,0
|
||||
20250307,182600,277166933,4055,4055,4055,4055,0
|
||||
20250307,182500,277166933,4055,4055,4055,4055,8251
|
||||
20250307,182400,277166933,4055,4055,4055,4055,0
|
||||
20250307,182300,277166933,4055,4055,4055,4055,0
|
||||
20250307,182200,277166933,4055,4055,4055,4055,0
|
||||
20250307,182100,277166933,4055,4055,4055,4055,0
|
||||
20250307,182000,277166933,4055,4055,4055,4055,0
|
||||
20250307,181900,277166933,4055,4055,4055,4055,0
|
||||
20250307,181800,277166933,4055,4055,4055,4055,0
|
||||
20250307,181700,277166933,4055,4055,4055,4055,0
|
||||
20250307,181600,277166933,4055,4055,4055,4055,0
|
||||
20250307,181500,277166933,4055,4055,4055,4055,0
|
||||
20250307,181400,277166933,4055,4055,4055,4055,0
|
||||
20250307,181300,277166933,4055,4055,4055,4055,0
|
||||
20250307,181200,277166933,4055,4055,4055,4055,0
|
||||
20250307,181100,277166933,4055,4055,4055,4055,0
|
||||
20250307,181000,277166933,4055,4055,4055,4055,0
|
||||
20250307,180900,277166933,4055,4055,4055,4055,0
|
||||
20250307,180800,277166933,4055,4055,4055,4055,0
|
||||
20250307,180700,277166933,4055,4055,4055,4055,0
|
||||
20250307,180600,277166933,4055,4055,4055,4055,0
|
||||
20250307,180500,277166933,4055,4055,4055,4055,0
|
||||
20250307,180400,277166933,4055,4055,4055,4055,0
|
||||
20250307,180300,277166933,4055,4055,4055,4055,0
|
||||
20250307,180200,277166933,4055,4055,4055,4055,0
|
||||
20250307,180100,277166933,4055,4055,4055,4055,0
|
||||
20250307,180000,277166933,4055,4055,4055,4055,0
|
||||
20250307,175900,277166933,4055,4055,4055,4055,0
|
||||
20250307,175800,277166933,4055,4055,4055,4055,0
|
||||
20250307,175700,277166933,4055,4055,4055,4055,0
|
||||
20250307,175600,277166933,4055,4055,4055,4055,0
|
||||
20250307,175500,277166933,4055,4055,4055,4055,8251
|
||||
20250307,175400,277166933,4055,4055,4055,4055,0
|
||||
20250307,175300,277166933,4055,4055,4055,4055,0
|
||||
20250307,175200,277166933,4055,4055,4055,4055,0
|
||||
20250307,175100,277166933,4055,4055,4055,4055,0
|
||||
20250307,175000,277166933,4055,4055,4055,4055,0
|
||||
20250307,174900,277166933,4055,4055,4055,4055,0
|
||||
20250307,174800,277166933,4055,4055,4055,4055,0
|
||||
20250307,174700,277166933,4055,4055,4055,4055,0
|
||||
20250307,174600,277166933,4055,4055,4055,4055,0
|
||||
20250307,174500,277166933,4055,4055,4055,4055,0
|
||||
20250307,174400,277166933,4055,4055,4055,4055,0
|
||||
20250307,174300,277166933,4055,4055,4055,4055,0
|
||||
20250307,174200,277166933,4055,4055,4055,4055,0
|
||||
20250307,174100,277166933,4055,4055,4055,4055,0
|
||||
20250307,174000,277166933,4055,4055,4055,4055,0
|
||||
20250307,173900,277166933,4055,4055,4055,4055,0
|
||||
20250307,173800,277166933,4055,4055,4055,4055,0
|
||||
20250307,173700,277166933,4055,4055,4055,4055,0
|
||||
20250307,173600,277166933,4055,4055,4055,4055,0
|
||||
20250307,173500,277166933,4055,4055,4055,4055,0
|
||||
20250307,173400,277166933,4055,4055,4055,4055,0
|
||||
20250307,173300,277166933,4055,4055,4055,4055,0
|
||||
20250307,173200,277166933,4055,4055,4055,4055,0
|
||||
20250307,173100,277166933,4055,4055,4055,4055,0
|
||||
20250307,173000,277166933,4055,4055,4055,4055,0
|
||||
20250307,172900,277166933,4055,4055,4055,4055,0
|
||||
20250307,172800,277166933,4055,4055,4055,4055,0
|
||||
20250307,172700,277166933,4055,4055,4055,4055,0
|
||||
20250307,172600,277166933,4055,4055,4055,4055,0
|
||||
20250307,172500,277166933,4055,4055,4055,4055,8251
|
||||
20250307,172400,277166933,4055,4055,4055,4055,0
|
||||
20250307,172300,277166933,4055,4055,4055,4055,0
|
||||
20250307,172200,277166933,4055,4055,4055,4055,0
|
||||
20250307,172100,277166933,4055,4055,4055,4055,0
|
||||
20250307,172000,277166933,4055,4055,4055,4055,0
|
||||
20250307,171900,277166933,4055,4055,4055,4055,0
|
||||
20250307,171800,277166933,4055,4055,4055,4055,0
|
||||
20250307,171700,277166933,4055,4055,4055,4055,0
|
||||
20250307,171600,277166933,4055,4055,4055,4055,0
|
||||
20250307,171500,277166933,4055,4055,4055,4055,0
|
||||
20250307,171400,277166933,4055,4055,4055,4055,0
|
||||
20250307,171300,277166933,4055,4055,4055,4055,0
|
||||
20250307,171200,277166933,4055,4055,4055,4055,0
|
||||
20250307,171100,277166933,4055,4055,4055,4055,0
|
||||
20250307,171000,277166933,4055,4055,4055,4055,0
|
||||
20250307,170900,277166933,4055,4055,4055,4055,0
|
||||
20250307,170800,277166933,4055,4055,4055,4055,0
|
||||
20250307,170700,277166933,4055,4055,4055,4055,0
|
||||
20250307,170600,277166933,4055,4055,4055,4055,0
|
||||
20250307,170500,277166933,4055,4055,4055,4055,0
|
||||
20250307,170400,277166933,4055,4055,4055,4055,0
|
||||
20250307,170300,277166933,4055,4055,4055,4055,0
|
||||
20250307,170200,277166933,4055,4055,4055,4055,0
|
||||
20250307,170100,277166933,4055,4055,4055,4055,0
|
||||
20250307,170000,277166933,4055,4055,4055,4055,0
|
||||
20250307,165900,277166933,4055,4055,4055,4055,0
|
||||
20250307,165800,277166933,4055,4055,4055,4055,0
|
||||
20250307,165700,277166933,4055,4055,4055,4055,0
|
||||
20250307,165600,277166933,4055,4055,4055,4055,0
|
||||
20250307,165500,277166933,4055,4055,4055,4055,8251
|
||||
20250307,165400,277166933,4055,4055,4055,4055,0
|
||||
20250307,165300,277166933,4055,4055,4055,4055,0
|
||||
20250307,165200,277166933,4055,4055,4055,4055,0
|
||||
20250307,165100,277166933,4055,4055,4055,4055,0
|
||||
20250307,165000,277166933,4055,4055,4055,4055,0
|
||||
20250307,164900,277166933,4055,4055,4055,4055,0
|
||||
20250307,164800,277166933,4055,4055,4055,4055,0
|
||||
20250307,164700,277166933,4055,4055,4055,4055,0
|
||||
20250307,164600,277166933,4055,4055,4055,4055,0
|
||||
20250307,164500,277166933,4055,4055,4055,4055,0
|
||||
20250307,164400,277166933,4055,4055,4055,4055,0
|
||||
20250307,164300,277166933,4055,4055,4055,4055,0
|
||||
20250307,164200,277166933,4055,4055,4055,4055,0
|
||||
20250307,164100,277166933,4055,4055,4055,4055,0
|
||||
20250307,164000,277166933,4055,4055,4055,4055,0
|
||||
20250307,163900,277166933,4055,4055,4055,4055,0
|
||||
20250307,163800,277166933,4055,4055,4055,4055,0
|
||||
20250307,163700,277166933,4055,4055,4055,4055,0
|
||||
20250307,163600,277166933,4055,4055,4055,4055,0
|
||||
20250307,163500,277166933,4055,4055,4055,4055,0
|
||||
20250307,163400,277166933,4055,4055,4055,4055,0
|
||||
20250307,163300,277166933,4055,4055,4055,4055,0
|
||||
20250307,163200,277166933,4055,4055,4055,4055,0
|
||||
20250307,163100,277166933,4055,4055,4055,4055,0
|
||||
20250307,163000,277166933,4055,4055,4055,4055,0
|
||||
20250307,162900,277166933,4055,4055,4055,4055,0
|
||||
20250307,162800,277166933,4055,4055,4055,4055,0
|
||||
20250307,162700,277166933,4055,4055,4055,4055,0
|
||||
20250307,162600,277166933,4055,4055,4055,4055,0
|
||||
20250307,162500,277166933,4055,4055,4055,4055,8251
|
||||
20250307,162400,277166933,4055,4055,4055,4055,0
|
||||
20250307,162300,277166933,4055,4055,4055,4055,0
|
||||
20250307,162200,277166933,4055,4055,4055,4055,0
|
||||
20250307,162100,277166933,4055,4055,4055,4055,0
|
||||
20250307,162000,277166933,4055,4055,4055,4055,0
|
||||
20250307,161900,277166933,4055,4055,4055,4055,0
|
||||
20250307,161800,277166933,4055,4055,4055,4055,0
|
||||
20250307,161700,277166933,4055,4055,4055,4055,0
|
||||
20250307,161600,277166933,4055,4055,4055,4055,0
|
||||
20250307,161500,277166933,4055,4055,4055,4055,0
|
||||
20250307,161400,277166933,4055,4055,4055,4055,0
|
||||
20250307,161300,277166933,4055,4055,4055,4055,0
|
||||
20250307,161200,277166933,4055,4055,4055,4055,0
|
||||
20250307,161100,277166933,4055,4055,4055,4055,0
|
||||
20250307,161000,277166933,4055,4055,4055,4055,0
|
||||
20250307,160900,277166933,4055,4055,4055,4055,0
|
||||
20250307,160800,277166933,4055,4055,4055,4055,0
|
||||
20250307,160700,277166933,4055,4055,4055,4055,0
|
||||
20250307,160600,277166933,4055,4055,4055,4055,0
|
||||
20250307,160500,277166933,4055,4055,4055,4055,0
|
||||
20250307,160400,277166933,4055,4055,4055,4055,0
|
||||
20250307,160300,277166933,4055,4055,4055,4055,0
|
||||
20250307,160200,277166933,4055,4055,4055,4055,0
|
||||
20250307,160100,277166933,4055,4055,4055,4055,0
|
||||
20250307,160000,277166933,4055,4055,4055,4055,0
|
||||
20250307,155900,277166933,4055,4055,4055,4055,0
|
||||
20250307,155800,277166933,4055,4055,4055,4055,0
|
||||
20250307,155700,277166933,4055,4055,4055,4055,0
|
||||
20250307,155600,277166933,4055,4055,4055,4055,0
|
||||
20250307,155500,277166933,4055,4055,4055,4055,8251
|
||||
20250307,155400,277166933,4055,4055,4055,4055,0
|
||||
20250307,155300,277166933,4055,4055,4055,4055,0
|
||||
20250307,155200,277166933,4055,4055,4055,4055,0
|
||||
20250307,155100,277166933,4055,4055,4055,4055,0
|
||||
20250307,155000,277166933,4055,4055,4055,4055,0
|
||||
20250307,154900,277166933,4055,4055,4055,4055,0
|
||||
20250307,154800,277166933,4055,4055,4055,4055,0
|
||||
20250307,154700,277166933,4055,4055,4055,4055,0
|
||||
20250307,154600,277166933,4055,4055,4055,4055,0
|
||||
20250307,154500,277166933,4055,4055,4055,4055,0
|
||||
20250307,154400,277166933,4055,4055,4055,4055,0
|
||||
20250307,154300,277166933,4055,4055,4055,4055,0
|
||||
20250307,154200,277166933,4055,4055,4055,4055,0
|
||||
20250307,154100,277166933,4055,4055,4055,4055,0
|
||||
20250307,154000,277166933,4055,4055,4055,4055,0
|
||||
20250307,153900,277166933,4055,4055,4055,4055,0
|
||||
20250307,153800,277166933,4055,4055,4055,4055,0
|
||||
20250307,153700,277166933,4055,4055,4055,4055,0
|
||||
20250307,153600,277166933,4055,4055,4055,4055,0
|
||||
20250307,153500,277166933,4055,4055,4055,4055,0
|
||||
20250307,153400,277166933,4055,4055,4055,4055,0
|
||||
20250307,153300,277166933,4055,4055,4055,4055,0
|
||||
20250307,153200,277166933,4055,4055,4055,4055,0
|
||||
20250307,153100,277166933,4055,4055,4055,4055,0
|
||||
20250307,153000,277166933,4055,4055,4055,4055,8251
|
||||
20250307,152900,243709128,4095,4095,4095,4095,0
|
||||
20250307,152800,243709128,4095,4095,4095,4095,0
|
||||
20250307,152700,243709128,4095,4095,4095,4095,0
|
||||
20250307,152600,243709128,4095,4095,4095,4095,0
|
||||
20250307,152500,243709128,4095,4095,4095,4095,0
|
||||
20250307,152400,243709128,4095,4095,4095,4095,0
|
||||
20250307,152300,243709128,4095,4095,4095,4095,0
|
||||
20250307,152200,243709128,4095,4095,4095,4095,0
|
||||
20250307,152100,243709128,4095,4095,4095,4095,0
|
||||
20250307,152000,243709128,4095,4095,4095,4095,0
|
||||
20250307,151900,243709128,4095,4090,4095,4090,207
|
||||
20250307,151800,242862133,4090,4100,4100,4090,844
|
||||
20250307,151700,239405063,4105,4105,4105,4100,77
|
||||
20250307,151600,239089308,4120,4100,4120,4100,361
|
||||
20250307,151500,237607553,4100,4100,4105,4100,1066
|
||||
20250307,151400,233234453,4100,4100,4100,4100,228
|
||||
20250307,151300,232299653,4105,4110,4120,4105,138
|
||||
20250307,151200,231732948,4110,4110,4120,4105,113
|
||||
20250307,151100,231268873,4120,4105,4120,4105,52
|
||||
20250307,151000,231054933,4105,4105,4105,4100,419
|
||||
20250307,150900,229336073,4105,4105,4105,4105,218
|
||||
20250307,150800,228441183,4110,4122,4135,4110,4297
|
||||
20250307,150700,210751571,4122,4122,4122,4122,13
|
||||
20250307,150600,210697985,4125,4125,4125,4125,300
|
||||
20250307,150500,209460485,4125,4125,4135,4125,394
|
||||
20250307,150400,207835010,4130,4130,4135,4130,11
|
||||
20250307,150300,207789535,4135,4130,4135,4130,13
|
||||
20250307,150200,207735805,4130,4130,4135,4130,72
|
||||
20250307,150100,207438270,4130,4135,4135,4130,125
|
||||
20250307,150000,206922000,4135,4130,4135,4130,1909
|
||||
20250307,145900,199037730,4130,4130,4130,4130,3
|
||||
20250307,145800,199025340,4125,4125,4130,4125,444
|
||||
20250307,145700,197193830,4130,4125,4130,4125,9
|
||||
20250307,145600,197156670,4125,4125,4125,4120,2602
|
||||
20250307,145500,186425585,4130,4130,4130,4130,55
|
||||
20250307,145400,186198435,4130,4130,4130,4130,125
|
||||
20250307,145300,185682185,4135,4135,4135,4135,2
|
||||
20250307,145200,185673915,4130,4130,4130,4130,130
|
||||
20250307,145100,185137015,4135,4135,4135,4135,0
|
||||
20250307,145000,185137015,4135,4135,4135,4135,0
|
||||
20250307,144900,185137015,4135,4135,4135,4135,119
|
||||
20250307,144800,184644950,4130,4135,4135,4125,608
|
||||
20250307,144700,182133710,4140,4135,4140,4135,402
|
||||
20250307,144600,180471430,4135,4135,4135,4135,51
|
||||
20250307,144500,180260545,4135,4135,4140,4135,175
|
||||
20250307,144400,179536820,4135,4135,4135,4135,40
|
||||
20250307,144300,179371420,4135,4135,4135,4135,0
|
||||
20250307,144200,179371420,4135,4135,4140,4135,22
|
||||
20250307,144100,179280350,4130,4135,4140,4130,296
|
||||
20250307,144000,178057825,4140,4135,4140,4130,254
|
||||
20250307,143900,177008445,4140,4140,4140,4140,263
|
||||
20250307,143800,175919625,4140,4140,4140,4140,56
|
||||
20250307,143700,175687785,4140,4150,4150,4140,4675
|
||||
20250307,143600,156315165,4150,4165,4165,4150,21
|
||||
20250307,143500,156228000,4150,4150,4150,4150,34
|
||||
20250307,143400,156086900,4170,4170,4170,4170,0
|
||||
20250307,143300,156086900,4170,4170,4170,4170,1
|
||||
20250307,143200,156082730,4170,4170,4170,4150,29
|
||||
20250307,143100,155962340,4170,4155,4170,4155,339
|
||||
20250307,143000,154553585,4170,4170,4170,4170,0
|
||||
20250307,142900,154553585,4170,4175,4175,4155,503
|
||||
20250307,142800,152463570,4175,4155,4175,4155,192
|
||||
20250307,142700,151665470,4175,4175,4175,4175,1
|
||||
20250307,142600,151661295,4175,4175,4175,4175,5
|
||||
20250307,142500,151640420,4175,4175,4175,4165,19
|
||||
20250307,142400,151561145,4175,4175,4175,4175,0
|
||||
20250307,142300,151561145,4175,4175,4175,4175,12
|
||||
20250307,142200,151511045,4175,4175,4175,4175,12
|
||||
20250307,142100,151460945,4160,4160,4160,4160,23
|
||||
20250307,142000,151365265,4175,4175,4175,4175,10
|
||||
20250307,141900,151323515,4180,4170,4180,4170,702
|
||||
20250307,141800,148396055,4170,4170,4170,4170,12
|
||||
20250307,141700,148346015,4170,4155,4170,4155,457
|
||||
20250307,141600,146445040,4155,4150,4155,4145,84
|
||||
20250307,141500,146096270,4145,4145,4155,4145,243
|
||||
20250307,141400,145088905,4145,4145,4145,4145,0
|
||||
20250307,141300,145088905,4145,4145,4145,4145,17
|
||||
20250307,141200,145018440,4145,4155,4155,4145,71
|
||||
20250307,141100,144724135,4145,4145,4145,4145,143
|
||||
20250307,141000,144131400,4140,4145,4145,4140,293
|
||||
20250307,140900,142918290,4145,4145,4145,4145,235
|
||||
20250307,140800,141944215,4145,4145,4145,4145,1015
|
||||
20250307,140700,137737040,4150,4155,4155,4150,1146
|
||||
20250307,140600,132980640,4155,4155,4160,4150,1902
|
||||
20250307,140500,125080760,4155,4155,4155,4155,38
|
||||
20250307,140400,124922870,4155,4155,4155,4155,0
|
||||
20250307,140300,124922870,4155,4160,4160,4155,733
|
||||
20250307,140200,121877205,4160,4160,4160,4160,0
|
||||
20250307,140100,121877205,4160,4160,4160,4160,510
|
||||
20250307,140000,119755605,4160,4160,4160,4160,500
|
||||
20250307,135900,117675605,4160,4160,4160,4160,0
|
||||
20250307,135800,117675605,4160,4160,4160,4160,0
|
||||
20250307,135700,117675605,4160,4160,4160,4160,7
|
||||
20250307,135600,117646485,4160,4185,4185,4160,8442
|
||||
20250307,135500,82422670,4190,4190,4190,4190,100
|
||||
20250307,135400,82003670,4190,4190,4190,4190,0
|
||||
20250307,135300,82003670,4190,4190,4190,4190,0
|
||||
20250307,135200,82003670,4190,4190,4190,4190,0
|
||||
20250307,135100,82003670,4190,4190,4190,4190,0
|
||||
20250307,135000,82003670,4190,4190,4190,4190,0
|
||||
20250307,134900,82003670,4190,4190,4190,4190,0
|
||||
20250307,134800,82003670,4190,4190,4190,4190,2
|
||||
20250307,134700,81995290,4185,4185,4185,4185,0
|
||||
20250307,134600,81995290,4185,4185,4185,4185,0
|
||||
20250307,134500,81995290,4185,4185,4185,4185,0
|
||||
20250307,134400,81995290,4185,4185,4185,4185,0
|
||||
20250307,134300,81995290,4185,4185,4185,4185,0
|
||||
20250307,134200,81995290,4185,4185,4185,4185,0
|
||||
20250307,134100,81995290,4185,4185,4185,4185,0
|
||||
20250307,134000,81995290,4185,4185,4185,4185,0
|
||||
20250307,133900,81995290,4185,4185,4185,4185,0
|
||||
20250307,133800,81995290,4185,4185,4185,4185,0
|
||||
20250307,133700,81995290,4185,4185,4185,4185,0
|
||||
20250307,133600,81995290,4185,4185,4185,4185,0
|
||||
20250307,133500,81995290,4185,4185,4185,4185,0
|
||||
20250307,133400,81995290,4185,4185,4185,4185,0
|
||||
20250307,133300,81995290,4185,4185,4185,4185,0
|
||||
20250307,133200,81995290,4185,4185,4185,4185,0
|
||||
20250307,133100,81995290,4185,4185,4185,4185,0
|
||||
20250307,133000,81995290,4185,4185,4185,4185,0
|
||||
20250307,132900,81995290,4185,4185,4185,4185,0
|
||||
20250307,132800,81995290,4185,4185,4185,4185,0
|
||||
20250307,132700,81995290,4185,4185,4185,4185,0
|
||||
20250307,132600,81995290,4185,4185,4185,4185,0
|
||||
20250307,132500,81995290,4185,4185,4185,4185,0
|
||||
20250307,132400,81995290,4185,4185,4185,4185,0
|
||||
20250307,132300,81995290,4185,4185,4185,4185,0
|
||||
20250307,132200,81995290,4185,4185,4185,4185,0
|
||||
20250307,132100,81995290,4185,4185,4185,4185,0
|
||||
20250307,132000,81995290,4185,4185,4185,4185,0
|
||||
20250307,131900,81995290,4185,4185,4185,4185,0
|
||||
20250307,131800,81995290,4185,4185,4185,4185,0
|
||||
20250307,131700,81995290,4185,4185,4185,4185,0
|
||||
20250307,131600,81995290,4185,4185,4185,4185,0
|
||||
20250307,131500,81995290,4185,4185,4185,4185,12
|
||||
20250307,131400,81945070,4190,4190,4190,4190,0
|
||||
20250307,131300,81945070,4190,4190,4190,4190,10
|
||||
20250307,131200,81903170,4190,4190,4190,4190,0
|
||||
20250307,131100,81903170,4190,4190,4190,4190,0
|
||||
20250307,131000,81903170,4190,4190,4190,4190,148
|
||||
20250307,130900,81283050,4190,4190,4190,4190,0
|
||||
20250307,130800,81283050,4190,4195,4195,4190,14
|
||||
20250307,130700,81224330,4210,4210,4210,4210,0
|
||||
20250307,130600,81224330,4210,4210,4210,4210,0
|
||||
20250307,130500,81224330,4210,4210,4210,4210,0
|
||||
20250307,130400,81224330,4210,4210,4210,4210,0
|
||||
20250307,130300,81224330,4210,4210,4210,4210,0
|
||||
20250307,130200,81224330,4210,4210,4210,4210,0
|
||||
20250307,130100,81224330,4210,4210,4210,4210,0
|
||||
20250307,130000,81224330,4210,4210,4210,4210,0
|
||||
20250307,125900,81224330,4210,4210,4210,4210,0
|
||||
20250307,125800,81224330,4210,4210,4210,4210,0
|
||||
20250307,125700,81224330,4210,4210,4210,4210,0
|
||||
20250307,125600,81224330,4210,4205,4210,4205,5
|
||||
20250307,125500,81203285,4210,4205,4210,4205,3
|
||||
20250307,125400,81190660,4210,4210,4210,4210,0
|
||||
20250307,125300,81190660,4210,4210,4210,4210,0
|
||||
20250307,125200,81190660,4210,4210,4210,4210,0
|
||||
20250307,125100,81190660,4210,4210,4210,4210,0
|
||||
20250307,125000,81190660,4210,4205,4210,4205,2
|
||||
20250307,124900,81182245,4205,4195,4205,4190,24
|
||||
20250307,124800,81081660,4190,4195,4195,4190,83
|
||||
20250307,124700,80733480,4200,4200,4200,4200,5
|
||||
20250307,124600,80712480,4200,4200,4200,4200,0
|
||||
20250307,124500,80712480,4200,4200,4200,4200,0
|
||||
20250307,124400,80712480,4200,4200,4200,4200,0
|
||||
20250307,124300,80712480,4200,4200,4200,4200,23
|
||||
20250307,124200,80615880,4195,4195,4195,4195,0
|
||||
20250307,124100,80615880,4195,4195,4195,4195,0
|
||||
20250307,124000,80615880,4195,4195,4195,4195,0
|
||||
20250307,123900,80615880,4195,4195,4195,4195,0
|
||||
20250307,123800,80615880,4195,4195,4195,4195,0
|
||||
20250307,123700,80615880,4195,4195,4195,4195,0
|
||||
20250307,123600,80615880,4195,4195,4195,4195,0
|
||||
20250307,123500,80615880,4195,4195,4195,4195,0
|
||||
20250307,123400,80615880,4195,4195,4195,4195,0
|
||||
20250307,123300,80615880,4195,4195,4195,4195,0
|
||||
20250307,123200,80615880,4195,4195,4195,4195,0
|
||||
20250307,123100,80615880,4195,4195,4200,4195,8
|
||||
20250307,123000,80582290,4200,4195,4200,4195,14
|
||||
20250307,122900,80523545,4200,4195,4200,4195,28
|
||||
20250307,122800,80406080,4195,4195,4195,4195,0
|
||||
20250307,122700,80406080,4195,4195,4195,4195,2
|
||||
20250307,122600,80397690,4190,4190,4190,4190,0
|
||||
20250307,122500,80397690,4190,4190,4190,4190,0
|
||||
20250307,122400,80397690,4190,4190,4190,4190,0
|
||||
20250307,122300,80397690,4190,4190,4190,4190,1
|
||||
20250307,122200,80393500,4195,4195,4195,4195,0
|
||||
20250307,122100,80393500,4195,4195,4195,4195,0
|
||||
20250307,122000,80393500,4195,4195,4195,4195,0
|
||||
20250307,121900,80393500,4195,4190,4195,4190,11
|
||||
20250307,121800,80347360,4195,4185,4195,4185,272
|
||||
20250307,121700,79209025,4175,4175,4175,4175,10
|
||||
20250307,121600,79167275,4180,4180,4180,4180,0
|
||||
20250307,121500,79167275,4180,4180,4180,4180,2
|
||||
20250307,121400,79158915,4180,4180,4180,4180,38
|
||||
20250307,121300,79000075,4175,4175,4175,4175,0
|
||||
20250307,121200,79000075,4175,4175,4175,4175,0
|
||||
20250307,121100,79000075,4175,4175,4175,4175,0
|
||||
20250307,121000,79000075,4175,4175,4175,4175,0
|
||||
20250307,120900,79000075,4175,4175,4175,4175,0
|
||||
20250307,120800,79000075,4175,4175,4175,4175,0
|
||||
20250307,120700,79000075,4175,4180,4180,4175,8
|
||||
20250307,120600,78966660,4180,4175,4180,4175,2
|
||||
20250307,120500,78958305,4180,4180,4180,4180,216
|
||||
20250307,120400,78055425,4180,4180,4180,4180,10
|
||||
20250307,120300,78013625,4185,4185,4185,4185,0
|
||||
20250307,120200,78013625,4185,4185,4185,4185,10
|
||||
20250307,120100,77971775,4180,4180,4180,4180,0
|
||||
20250307,120000,77971775,4180,4180,4180,4180,108
|
||||
20250307,115900,77520335,4185,4185,4185,4185,0
|
||||
20250307,115800,77520335,4185,4190,4210,4185,21
|
||||
20250307,115700,77432370,4185,4185,4185,4185,0
|
||||
20250307,115600,77432370,4185,4185,4185,4185,0
|
||||
20250307,115500,77432370,4185,4185,4185,4185,0
|
||||
20250307,115400,77432370,4185,4185,4185,4185,0
|
||||
20250307,115300,77432370,4185,4185,4185,4185,106
|
||||
20250307,115200,76988760,4185,4185,4185,4185,0
|
||||
20250307,115100,76988760,4185,4185,4185,4185,0
|
||||
20250307,115000,76988760,4185,4185,4185,4185,0
|
||||
20250307,114900,76988760,4185,4190,4210,4185,100
|
||||
20250307,114800,76569895,4185,4190,4190,4185,70
|
||||
20250307,114700,76276870,4190,4190,4210,4190,33
|
||||
20250307,114600,76138085,4210,4210,4210,4210,0
|
||||
20250307,114500,76138085,4210,4210,4210,4210,0
|
||||
20250307,114400,76138085,4210,4210,4210,4210,0
|
||||
20250307,114300,76138085,4210,4210,4210,4210,0
|
||||
20250307,114200,76138085,4210,4210,4210,4210,0
|
||||
20250307,114100,76138085,4210,4210,4210,4210,0
|
||||
20250307,114000,76138085,4210,4210,4210,4210,0
|
||||
20250307,113900,76138085,4210,4210,4210,4210,0
|
||||
20250307,113800,76138085,4210,4210,4210,4210,0
|
||||
20250307,113700,76138085,4210,4190,4210,4190,6
|
||||
20250307,113600,76112865,4185,4185,4185,4185,2
|
||||
20250307,113500,76104495,4190,4185,4190,4185,3
|
||||
20250307,113400,76091930,4180,4180,4180,4180,0
|
||||
20250307,113300,76091930,4180,4180,4180,4180,112
|
||||
20250307,113200,75623770,4180,4180,4180,4180,0
|
||||
20250307,113100,75623770,4180,4190,4190,4180,776
|
||||
20250307,113000,72378330,4190,4205,4210,4190,88
|
||||
20250307,112900,72009205,4205,4240,4240,4195,18
|
||||
20250307,112800,71933480,4240,4200,4240,4195,66
|
||||
20250307,112700,71655035,4195,4190,4195,4190,2
|
||||
20250307,112600,71646650,4190,4190,4190,4190,1
|
||||
20250307,112500,71642460,4185,4190,4190,4185,106
|
||||
20250307,112400,71198845,4190,4200,4200,4190,205
|
||||
20250307,112300,70339225,4200,4225,4225,4200,36
|
||||
20250307,112200,70187895,4215,4215,4215,4210,17
|
||||
20250307,112100,70116275,4215,4215,4215,4215,0
|
||||
20250307,112000,70116275,4215,4215,4215,4215,8
|
||||
20250307,111900,70082555,4240,4240,4240,4240,0
|
||||
20250307,111800,70082555,4240,4240,4240,4240,0
|
||||
20250307,111700,70082555,4240,4215,4240,4215,30
|
||||
20250307,111600,69955380,4225,4195,4240,4195,169
|
||||
20250307,111500,69243560,4200,4205,4205,4200,261
|
||||
20250307,111400,68147355,4215,4215,4215,4215,10
|
||||
20250307,111300,68105205,4215,4215,4215,4215,0
|
||||
20250307,111200,68105205,4215,4215,4215,4215,2
|
||||
20250307,111100,68096775,4200,4200,4200,4200,0
|
||||
20250307,111000,68096775,4200,4200,4200,4200,0
|
||||
20250307,110900,68096775,4200,4200,4200,4200,0
|
||||
20250307,110800,68096775,4200,4200,4200,4200,0
|
||||
20250307,110700,68096775,4200,4200,4200,4200,40
|
||||
20250307,110600,67928775,4200,4200,4200,4200,1
|
||||
20250307,110500,67924575,4200,4200,4200,4200,0
|
||||
20250307,110400,67924575,4200,4200,4200,4200,0
|
||||
20250307,110300,67924575,4200,4205,4205,4200,72
|
||||
20250307,110200,67621825,4205,4205,4205,4205,0
|
||||
20250307,110100,67621825,4205,4205,4205,4205,0
|
||||
20250307,110000,67621825,4205,4205,4205,4205,0
|
||||
20250307,105900,67621825,4205,4210,4210,4205,97
|
||||
20250307,105800,67213485,4220,4220,4220,4220,0
|
||||
20250307,105700,67213485,4220,4220,4220,4220,0
|
||||
20250307,105600,67213485,4220,4220,4220,4220,0
|
||||
20250307,105500,67213485,4220,4220,4220,4220,1
|
||||
20250307,105400,67209265,4215,4215,4215,4215,1006
|
||||
20250307,105300,62968975,4220,4220,4220,4220,16
|
||||
20250307,105200,62901455,4215,4220,4220,4215,257
|
||||
20250307,105100,61818195,4220,4220,4220,4220,0
|
||||
20250307,105000,61818195,4220,4220,4220,4220,259
|
||||
20250307,104900,60725215,4230,4230,4230,4230,0
|
||||
20250307,104800,60725215,4230,4230,4230,4230,6
|
||||
20250307,104700,60699835,4230,4230,4230,4230,8
|
||||
20250307,104600,60665995,4230,4230,4230,4230,0
|
||||
20250307,104500,60665995,4230,4230,4230,4230,0
|
||||
20250307,104400,60665995,4230,4230,4230,4230,0
|
||||
20250307,104300,60665995,4230,4230,4230,4230,0
|
||||
20250307,104200,60665995,4230,4230,4230,4230,0
|
||||
20250307,104100,60665995,4230,4230,4230,4230,10
|
||||
20250307,104000,60623695,4230,4230,4230,4230,20
|
||||
20250307,103900,60539095,4235,4235,4235,4235,0
|
||||
20250307,103800,60539095,4235,4235,4235,4235,0
|
||||
20250307,103700,60539095,4235,4235,4235,4235,0
|
||||
20250307,103600,60539095,4235,4235,4235,4235,0
|
||||
20250307,103500,60539095,4235,4235,4235,4235,0
|
||||
20250307,103400,60539095,4235,4235,4235,4235,0
|
||||
20250307,103300,60539095,4235,4235,4235,4235,0
|
||||
20250307,103200,60539095,4235,4235,4235,4235,0
|
||||
20250307,103100,60539095,4235,4225,4240,4225,1589
|
||||
20250307,103000,53821255,4225,4225,4225,4225,138
|
||||
20250307,102900,53238205,4225,4225,4225,4225,364
|
||||
20250307,102800,51700305,4230,4235,4235,4230,351
|
||||
20250307,102700,50214965,4235,4235,4235,4235,302
|
||||
20250307,102600,48935995,4235,4235,4235,4235,198
|
||||
20250307,102500,48097465,4240,4235,4240,4235,1240
|
||||
20250307,102400,42839875,4230,4230,4230,4230,271
|
||||
20250307,102300,41693545,4230,4230,4230,4230,29
|
||||
20250307,102200,41570875,4230,4230,4230,4230,1
|
||||
20250307,102100,41566645,4235,4235,4235,4235,0
|
||||
20250307,102000,41566645,4235,4235,4235,4235,0
|
||||
20250307,101900,41566645,4235,4235,4235,4235,0
|
||||
20250307,101800,41566645,4235,4220,4240,4220,406
|
||||
20250307,101700,39853220,4240,4230,4240,4230,7
|
||||
20250307,101600,39823585,4230,4215,4230,4215,304
|
||||
20250307,101500,38539430,4215,4215,4215,4215,7
|
||||
20250307,101400,38509925,4215,4215,4215,4215,1
|
||||
20250307,101300,38505710,4215,4215,4215,4215,58
|
||||
20250307,101200,38261240,4205,4205,4205,4205,17
|
||||
20250307,101100,38189755,4205,4210,4215,4205,84
|
||||
20250307,101000,37836385,4205,4200,4215,4200,103
|
||||
20250307,100900,37403665,4200,4200,4200,4200,1
|
||||
20250307,100800,37399465,4200,4205,4205,4200,81
|
||||
20250307,100700,37059205,4210,4210,4210,4210,12
|
||||
20250307,100600,37008685,4215,4215,4215,4215,1
|
||||
20250307,100500,37004470,4230,4215,4230,4215,16
|
||||
20250307,100400,36936930,4210,4210,4210,4210,1
|
||||
20250307,100300,36932720,4205,4205,4205,4205,0
|
||||
20250307,100200,36932720,4205,4205,4205,4205,0
|
||||
20250307,100100,36932720,4205,4185,4205,4185,2142
|
||||
20250307,100000,27959805,4185,4185,4185,4185,209
|
||||
20250307,095900,27085140,4190,4195,4195,4185,1287
|
||||
20250307,095800,21692565,4200,4200,4200,4200,0
|
||||
20250307,095700,21692565,4200,4200,4200,4200,0
|
||||
20250307,095600,21692565,4200,4200,4200,4200,0
|
||||
20250307,095500,21692565,4200,4200,4200,4200,2
|
||||
20250307,095400,21684165,4200,4195,4200,4195,115
|
||||
20250307,095300,21201675,4200,4200,4200,4200,60
|
||||
20250307,095200,20949675,4200,4200,4200,4200,5
|
||||
20250307,095100,20928675,4200,4200,4200,4200,0
|
||||
20250307,095000,20928675,4200,4200,4200,4200,0
|
||||
20250307,094900,20928675,4200,4205,4205,4200,56
|
||||
20250307,094800,20693455,4205,4205,4205,4205,0
|
||||
20250307,094700,20693455,4205,4205,4205,4205,0
|
||||
20250307,094600,20693455,4205,4205,4205,4205,0
|
||||
20250307,094500,20693455,4205,4210,4230,4205,24
|
||||
20250307,094400,20592235,4205,4205,4225,4205,4
|
||||
20250307,094300,20575375,4205,4205,4205,4205,0
|
||||
20250307,094200,20575375,4205,4205,4205,4205,1
|
||||
20250307,094100,20571170,4230,4205,4230,4205,4
|
||||
20250307,094000,20554300,4205,4205,4230,4195,532
|
||||
20250307,093900,18319630,4210,4210,4210,4210,0
|
||||
20250307,093800,18319630,4210,4210,4235,4210,3
|
||||
20250307,093700,18306975,4210,4215,4215,4210,2
|
||||
20250307,093600,18298550,4210,4210,4235,4210,7
|
||||
20250307,093500,18269005,4210,4210,4210,4210,0
|
||||
20250307,093400,18269005,4210,4210,4210,4210,0
|
||||
20250307,093300,18269005,4210,4215,4215,4210,2
|
||||
20250307,093200,18260580,4210,4215,4215,4210,4
|
||||
20250307,093100,18243730,4210,4205,4235,4205,495
|
||||
20250307,093000,16159620,4205,4215,4215,4205,1184
|
||||
20250307,092900,11178020,4225,4225,4225,4225,0
|
||||
20250307,092800,11178020,4225,4225,4225,4225,0
|
||||
20250307,092700,11178020,4225,4225,4230,4225,6
|
||||
20250307,092600,11152650,4230,4225,4235,4225,5
|
||||
20250307,092500,11131490,4235,4225,4235,4225,19
|
||||
20250307,092400,11051085,4230,4225,4235,4225,6
|
||||
20250307,092300,11025700,4225,4220,4235,4220,14
|
||||
20250307,092200,10966495,4215,4205,4235,4205,21
|
||||
20250307,092100,10877870,4205,4225,4235,4205,35
|
||||
20250307,092000,10730015,4225,4220,4225,4220,22
|
||||
20250307,091900,10637155,4220,4200,4220,4200,8
|
||||
20250307,091800,10603520,4210,4210,4210,4210,1
|
||||
20250307,091700,10599310,4205,4220,4220,4200,273
|
||||
20250307,091600,9452595,4220,4220,4220,4220,0
|
||||
20250307,091500,9452595,4220,4220,4220,4220,0
|
||||
20250307,091400,9452595,4220,4220,4220,4220,50
|
||||
20250307,091300,9241595,4220,4220,4220,4220,1
|
||||
20250307,091200,9237375,4195,4195,4195,4195,0
|
||||
20250307,091100,9237375,4195,4195,4195,4195,0
|
||||
20250307,091000,9237375,4195,4220,4220,4195,12
|
||||
20250307,090900,9187010,4215,4215,4215,4215,101
|
||||
20250307,090800,8761295,4195,4185,4205,4185,412
|
||||
20250307,090700,7037040,4185,4180,4185,4180,74
|
||||
20250307,090600,6727705,4185,4190,4190,4185,728
|
||||
20250307,090500,3678135,4195,4195,4195,4190,327
|
||||
20250307,090400,2306980,4200,4200,4200,4200,0
|
||||
20250307,090300,2306980,4200,4200,4200,4200,11
|
||||
20250307,090200,2260780,4195,4195,4195,4195,0
|
||||
20250307,090100,2260780,4195,4195,4195,4195,0
|
||||
20250307,090000,2260780,4195,4200,4210,4195,538
|
||||
|
Reference in New Issue
Block a user