Update 2025-03-05 3908 candle_min
This commit is contained in:
677
100660/min/candle-20250305.csv
Normal file
677
100660/min/candle-20250305.csv
Normal file
@@ -0,0 +1,677 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250305,201500,196491570,3775,3775,3775,3775,354
|
||||
20250305,201400,196491570,3775,3775,3775,3775,0
|
||||
20250305,201300,196491570,3775,3775,3775,3775,0
|
||||
20250305,201200,196491570,3775,3775,3775,3775,0
|
||||
20250305,201100,196491570,3775,3775,3775,3775,0
|
||||
20250305,201000,196491570,3775,3775,3775,3775,0
|
||||
20250305,200900,196491570,3775,3775,3775,3775,0
|
||||
20250305,200800,196491570,3775,3775,3775,3775,0
|
||||
20250305,200700,196491570,3775,3775,3775,3775,0
|
||||
20250305,200600,196491570,3775,3775,3775,3775,0
|
||||
20250305,200500,196491570,3775,3775,3775,3775,0
|
||||
20250305,200400,196491570,3775,3775,3775,3775,0
|
||||
20250305,200300,196491570,3775,3775,3775,3775,0
|
||||
20250305,200200,196491570,3775,3775,3775,3775,0
|
||||
20250305,200100,196491570,3775,3775,3775,3775,0
|
||||
20250305,200000,196491570,3775,3775,3775,3775,0
|
||||
20250305,195900,196491570,3775,3775,3775,3775,0
|
||||
20250305,195800,196491570,3775,3775,3775,3775,0
|
||||
20250305,195700,196491570,3775,3775,3775,3775,0
|
||||
20250305,195600,196491570,3775,3775,3775,3775,0
|
||||
20250305,195500,196491570,3775,3775,3775,3775,0
|
||||
20250305,195400,196491570,3775,3775,3775,3775,0
|
||||
20250305,195300,196491570,3775,3775,3775,3775,0
|
||||
20250305,195200,196491570,3775,3775,3775,3775,0
|
||||
20250305,195100,196491570,3775,3775,3775,3775,0
|
||||
20250305,195000,196491570,3775,3775,3775,3775,0
|
||||
20250305,194900,196491570,3775,3775,3775,3775,0
|
||||
20250305,194800,196491570,3775,3775,3775,3775,0
|
||||
20250305,194700,196491570,3775,3775,3775,3775,0
|
||||
20250305,194600,196491570,3775,3775,3775,3775,0
|
||||
20250305,194500,196491570,3775,3775,3775,3775,354
|
||||
20250305,194400,196491570,3775,3775,3775,3775,0
|
||||
20250305,194300,196491570,3775,3775,3775,3775,0
|
||||
20250305,194200,196491570,3775,3775,3775,3775,0
|
||||
20250305,194100,196491570,3775,3775,3775,3775,0
|
||||
20250305,194000,196491570,3775,3775,3775,3775,0
|
||||
20250305,193900,196491570,3775,3775,3775,3775,0
|
||||
20250305,193800,196491570,3775,3775,3775,3775,0
|
||||
20250305,193700,196491570,3775,3775,3775,3775,0
|
||||
20250305,193600,196491570,3775,3775,3775,3775,0
|
||||
20250305,193500,196491570,3775,3775,3775,3775,0
|
||||
20250305,193400,196491570,3775,3775,3775,3775,0
|
||||
20250305,193300,196491570,3775,3775,3775,3775,0
|
||||
20250305,193200,196491570,3775,3775,3775,3775,0
|
||||
20250305,193100,196491570,3775,3775,3775,3775,0
|
||||
20250305,193000,196491570,3775,3775,3775,3775,0
|
||||
20250305,192900,196491570,3775,3775,3775,3775,0
|
||||
20250305,192800,196491570,3775,3775,3775,3775,0
|
||||
20250305,192700,196491570,3775,3775,3775,3775,0
|
||||
20250305,192600,196491570,3775,3775,3775,3775,0
|
||||
20250305,192500,196491570,3775,3775,3775,3775,0
|
||||
20250305,192400,196491570,3775,3775,3775,3775,0
|
||||
20250305,192300,196491570,3775,3775,3775,3775,0
|
||||
20250305,192200,196491570,3775,3775,3775,3775,0
|
||||
20250305,192100,196491570,3775,3775,3775,3775,0
|
||||
20250305,192000,196491570,3775,3775,3775,3775,0
|
||||
20250305,191900,196491570,3775,3775,3775,3775,0
|
||||
20250305,191800,196491570,3775,3775,3775,3775,0
|
||||
20250305,191700,196491570,3775,3775,3775,3775,0
|
||||
20250305,191600,196491570,3775,3775,3775,3775,0
|
||||
20250305,191500,196491570,3775,3775,3775,3775,354
|
||||
20250305,191400,196491570,3775,3775,3775,3775,0
|
||||
20250305,191300,196491570,3775,3775,3775,3775,0
|
||||
20250305,191200,196491570,3775,3775,3775,3775,0
|
||||
20250305,191100,196491570,3775,3775,3775,3775,0
|
||||
20250305,191000,196491570,3775,3775,3775,3775,0
|
||||
20250305,190900,196491570,3775,3775,3775,3775,0
|
||||
20250305,190800,196491570,3775,3775,3775,3775,0
|
||||
20250305,190700,196491570,3775,3775,3775,3775,0
|
||||
20250305,190600,196491570,3775,3775,3775,3775,0
|
||||
20250305,190500,196491570,3775,3775,3775,3775,0
|
||||
20250305,190400,196491570,3775,3775,3775,3775,0
|
||||
20250305,190300,196491570,3775,3775,3775,3775,0
|
||||
20250305,190200,196491570,3775,3775,3775,3775,0
|
||||
20250305,190100,196491570,3775,3775,3775,3775,0
|
||||
20250305,190000,196491570,3775,3775,3775,3775,0
|
||||
20250305,185900,196491570,3775,3775,3775,3775,0
|
||||
20250305,185800,196491570,3775,3775,3775,3775,0
|
||||
20250305,185700,196491570,3775,3775,3775,3775,0
|
||||
20250305,185600,196491570,3775,3775,3775,3775,0
|
||||
20250305,185500,196491570,3775,3775,3775,3775,0
|
||||
20250305,185400,196491570,3775,3775,3775,3775,0
|
||||
20250305,185300,196491570,3775,3775,3775,3775,0
|
||||
20250305,185200,196491570,3775,3775,3775,3775,0
|
||||
20250305,185100,196491570,3775,3775,3775,3775,0
|
||||
20250305,185000,196491570,3775,3775,3775,3775,0
|
||||
20250305,184900,196491570,3775,3775,3775,3775,0
|
||||
20250305,184800,196491570,3775,3775,3775,3775,0
|
||||
20250305,184700,196491570,3775,3775,3775,3775,0
|
||||
20250305,184600,196491570,3775,3775,3775,3775,0
|
||||
20250305,184500,196491570,3775,3775,3775,3775,354
|
||||
20250305,184400,196491570,3775,3775,3775,3775,0
|
||||
20250305,184300,196491570,3775,3775,3775,3775,0
|
||||
20250305,184200,196491570,3775,3775,3775,3775,0
|
||||
20250305,184100,196491570,3775,3775,3775,3775,0
|
||||
20250305,184000,196491570,3775,3775,3775,3775,0
|
||||
20250305,183900,196491570,3775,3775,3775,3775,0
|
||||
20250305,183800,196491570,3775,3775,3775,3775,0
|
||||
20250305,183700,196491570,3775,3775,3775,3775,0
|
||||
20250305,183600,196491570,3775,3775,3775,3775,0
|
||||
20250305,183500,196491570,3775,3775,3775,3775,0
|
||||
20250305,183400,196491570,3775,3775,3775,3775,0
|
||||
20250305,183300,196491570,3775,3775,3775,3775,0
|
||||
20250305,183200,196491570,3775,3775,3775,3775,0
|
||||
20250305,183100,196491570,3775,3775,3775,3775,0
|
||||
20250305,183000,196491570,3775,3775,3775,3775,0
|
||||
20250305,182900,196491570,3775,3775,3775,3775,0
|
||||
20250305,182800,196491570,3775,3775,3775,3775,0
|
||||
20250305,182700,196491570,3775,3775,3775,3775,0
|
||||
20250305,182600,196491570,3775,3775,3775,3775,0
|
||||
20250305,182500,196491570,3775,3775,3775,3775,0
|
||||
20250305,182400,196491570,3775,3775,3775,3775,0
|
||||
20250305,182300,196491570,3775,3775,3775,3775,0
|
||||
20250305,182200,196491570,3775,3775,3775,3775,0
|
||||
20250305,182100,196491570,3775,3775,3775,3775,0
|
||||
20250305,182000,196491570,3775,3775,3775,3775,0
|
||||
20250305,181900,196491570,3775,3775,3775,3775,0
|
||||
20250305,181800,196491570,3775,3775,3775,3775,0
|
||||
20250305,181700,196491570,3775,3775,3775,3775,0
|
||||
20250305,181600,196491570,3775,3775,3775,3775,0
|
||||
20250305,181500,196491570,3775,3775,3775,3775,354
|
||||
20250305,181400,196491570,3775,3775,3775,3775,0
|
||||
20250305,181300,196491570,3775,3775,3775,3775,0
|
||||
20250305,181200,196491570,3775,3775,3775,3775,0
|
||||
20250305,181100,196491570,3775,3775,3775,3775,0
|
||||
20250305,181000,196491570,3775,3775,3775,3775,0
|
||||
20250305,180900,196491570,3775,3775,3775,3775,0
|
||||
20250305,180800,196491570,3775,3775,3775,3775,0
|
||||
20250305,180700,196491570,3775,3775,3775,3775,0
|
||||
20250305,180600,196491570,3775,3775,3775,3775,0
|
||||
20250305,180500,196491570,3775,3775,3775,3775,0
|
||||
20250305,180400,196491570,3775,3775,3775,3775,0
|
||||
20250305,180300,196491570,3775,3775,3775,3775,0
|
||||
20250305,180200,196491570,3775,3775,3775,3775,0
|
||||
20250305,180100,196491570,3775,3775,3775,3775,0
|
||||
20250305,180000,196491570,3775,3775,3775,3775,0
|
||||
20250305,175900,196491570,3775,3775,3775,3775,0
|
||||
20250305,175800,196491570,3775,3775,3775,3775,0
|
||||
20250305,175700,196491570,3775,3775,3775,3775,0
|
||||
20250305,175600,196491570,3775,3775,3775,3775,0
|
||||
20250305,175500,196491570,3775,3775,3775,3775,0
|
||||
20250305,175400,196491570,3775,3775,3775,3775,0
|
||||
20250305,175300,196491570,3775,3775,3775,3775,0
|
||||
20250305,175200,196491570,3775,3775,3775,3775,0
|
||||
20250305,175100,196491570,3775,3775,3775,3775,0
|
||||
20250305,175000,196491570,3775,3775,3775,3775,0
|
||||
20250305,174900,196491570,3775,3775,3775,3775,0
|
||||
20250305,174800,196491570,3775,3775,3775,3775,0
|
||||
20250305,174700,196491570,3775,3775,3775,3775,0
|
||||
20250305,174600,196491570,3775,3775,3775,3775,0
|
||||
20250305,174500,196491570,3775,3775,3775,3775,354
|
||||
20250305,174400,196491570,3775,3775,3775,3775,0
|
||||
20250305,174300,196491570,3775,3775,3775,3775,0
|
||||
20250305,174200,196491570,3775,3775,3775,3775,0
|
||||
20250305,174100,196491570,3775,3775,3775,3775,0
|
||||
20250305,174000,196491570,3775,3775,3775,3775,0
|
||||
20250305,173900,196491570,3775,3775,3775,3775,0
|
||||
20250305,173800,196491570,3775,3775,3775,3775,0
|
||||
20250305,173700,196491570,3775,3775,3775,3775,0
|
||||
20250305,173600,196491570,3775,3775,3775,3775,0
|
||||
20250305,173500,196491570,3775,3775,3775,3775,0
|
||||
20250305,173400,196491570,3775,3775,3775,3775,0
|
||||
20250305,173300,196491570,3775,3775,3775,3775,0
|
||||
20250305,173200,196491570,3775,3775,3775,3775,0
|
||||
20250305,173100,196491570,3775,3775,3775,3775,0
|
||||
20250305,173000,196491570,3775,3775,3775,3775,0
|
||||
20250305,172900,196491570,3775,3775,3775,3775,0
|
||||
20250305,172800,196491570,3775,3775,3775,3775,0
|
||||
20250305,172700,196491570,3775,3775,3775,3775,0
|
||||
20250305,172600,196491570,3775,3775,3775,3775,0
|
||||
20250305,172500,196491570,3775,3775,3775,3775,0
|
||||
20250305,172400,196491570,3775,3775,3775,3775,0
|
||||
20250305,172300,196491570,3775,3775,3775,3775,0
|
||||
20250305,172200,196491570,3775,3775,3775,3775,0
|
||||
20250305,172100,196491570,3775,3775,3775,3775,0
|
||||
20250305,172000,196491570,3775,3775,3775,3775,0
|
||||
20250305,171900,196491570,3775,3775,3775,3775,0
|
||||
20250305,171800,196491570,3775,3775,3775,3775,0
|
||||
20250305,171700,196491570,3775,3775,3775,3775,0
|
||||
20250305,171600,196491570,3775,3775,3775,3775,0
|
||||
20250305,171500,196491570,3775,3775,3775,3775,354
|
||||
20250305,171400,196491570,3775,3775,3775,3775,0
|
||||
20250305,171300,196491570,3775,3775,3775,3775,0
|
||||
20250305,171200,196491570,3775,3775,3775,3775,0
|
||||
20250305,171100,196491570,3775,3775,3775,3775,0
|
||||
20250305,171000,196491570,3775,3775,3775,3775,0
|
||||
20250305,170900,196491570,3775,3775,3775,3775,0
|
||||
20250305,170800,196491570,3775,3775,3775,3775,0
|
||||
20250305,170700,196491570,3775,3775,3775,3775,0
|
||||
20250305,170600,196491570,3775,3775,3775,3775,0
|
||||
20250305,170500,196491570,3775,3775,3775,3775,0
|
||||
20250305,170400,196491570,3775,3775,3775,3775,0
|
||||
20250305,170300,196491570,3775,3775,3775,3775,0
|
||||
20250305,170200,196491570,3775,3775,3775,3775,0
|
||||
20250305,170100,196491570,3775,3775,3775,3775,0
|
||||
20250305,170000,196491570,3775,3775,3775,3775,0
|
||||
20250305,165900,196491570,3775,3775,3775,3775,0
|
||||
20250305,165800,196491570,3775,3775,3775,3775,0
|
||||
20250305,165700,196491570,3775,3775,3775,3775,0
|
||||
20250305,165600,196491570,3775,3775,3775,3775,0
|
||||
20250305,165500,196491570,3775,3775,3775,3775,0
|
||||
20250305,165400,196491570,3775,3775,3775,3775,0
|
||||
20250305,165300,196491570,3775,3775,3775,3775,0
|
||||
20250305,165200,196491570,3775,3775,3775,3775,0
|
||||
20250305,165100,196491570,3775,3775,3775,3775,0
|
||||
20250305,165000,196491570,3775,3775,3775,3775,0
|
||||
20250305,164900,196491570,3775,3775,3775,3775,0
|
||||
20250305,164800,196491570,3775,3775,3775,3775,0
|
||||
20250305,164700,196491570,3775,3775,3775,3775,0
|
||||
20250305,164600,196491570,3775,3775,3775,3775,0
|
||||
20250305,164500,196491570,3775,3775,3775,3775,354
|
||||
20250305,164400,196491570,3775,3775,3775,3775,0
|
||||
20250305,164300,196491570,3775,3775,3775,3775,0
|
||||
20250305,164200,196491570,3775,3775,3775,3775,0
|
||||
20250305,164100,196491570,3775,3775,3775,3775,0
|
||||
20250305,164000,196491570,3775,3775,3775,3775,0
|
||||
20250305,163900,196491570,3775,3775,3775,3775,0
|
||||
20250305,163800,196491570,3775,3775,3775,3775,0
|
||||
20250305,163700,196491570,3775,3775,3775,3775,0
|
||||
20250305,163600,196491570,3775,3775,3775,3775,0
|
||||
20250305,163500,196491570,3775,3775,3775,3775,0
|
||||
20250305,163400,196491570,3775,3775,3775,3775,0
|
||||
20250305,163300,196491570,3775,3775,3775,3775,0
|
||||
20250305,163200,196491570,3775,3775,3775,3775,0
|
||||
20250305,163100,196491570,3775,3775,3775,3775,0
|
||||
20250305,163000,196491570,3775,3775,3775,3775,0
|
||||
20250305,162900,196491570,3775,3775,3775,3775,0
|
||||
20250305,162800,196491570,3775,3775,3775,3775,0
|
||||
20250305,162700,196491570,3775,3775,3775,3775,0
|
||||
20250305,162600,196491570,3775,3775,3775,3775,0
|
||||
20250305,162500,196491570,3775,3775,3775,3775,0
|
||||
20250305,162400,196491570,3775,3775,3775,3775,0
|
||||
20250305,162300,196491570,3775,3775,3775,3775,0
|
||||
20250305,162200,196491570,3775,3775,3775,3775,0
|
||||
20250305,162100,196491570,3775,3775,3775,3775,0
|
||||
20250305,162000,196491570,3775,3775,3775,3775,0
|
||||
20250305,161900,196491570,3775,3775,3775,3775,0
|
||||
20250305,161800,196491570,3775,3775,3775,3775,0
|
||||
20250305,161700,196491570,3775,3775,3775,3775,0
|
||||
20250305,161600,196491570,3775,3775,3775,3775,0
|
||||
20250305,161500,196491570,3775,3775,3775,3775,354
|
||||
20250305,161400,196491570,3775,3775,3775,3775,0
|
||||
20250305,161300,196491570,3775,3775,3775,3775,0
|
||||
20250305,161200,196491570,3775,3775,3775,3775,0
|
||||
20250305,161100,196491570,3775,3775,3775,3775,0
|
||||
20250305,161000,196491570,3775,3775,3775,3775,0
|
||||
20250305,160900,196491570,3775,3775,3775,3775,0
|
||||
20250305,160800,196491570,3775,3775,3775,3775,0
|
||||
20250305,160700,196491570,3775,3775,3775,3775,0
|
||||
20250305,160600,196491570,3775,3775,3775,3775,0
|
||||
20250305,160500,196491570,3775,3775,3775,3775,0
|
||||
20250305,160400,196491570,3775,3775,3775,3775,0
|
||||
20250305,160300,196491570,3775,3775,3775,3775,0
|
||||
20250305,160200,196491570,3775,3775,3775,3775,0
|
||||
20250305,160100,196491570,3775,3775,3775,3775,0
|
||||
20250305,160000,196491570,3775,3775,3775,3775,0
|
||||
20250305,155900,196491570,3775,3775,3775,3775,0
|
||||
20250305,155800,196491570,3775,3775,3775,3775,0
|
||||
20250305,155700,196491570,3775,3775,3775,3775,0
|
||||
20250305,155600,196491570,3775,3775,3775,3775,0
|
||||
20250305,155500,196491570,3775,3775,3775,3775,0
|
||||
20250305,155400,196491570,3775,3775,3775,3775,0
|
||||
20250305,155300,196491570,3775,3775,3775,3775,0
|
||||
20250305,155200,196491570,3775,3775,3775,3775,0
|
||||
20250305,155100,196491570,3775,3775,3775,3775,0
|
||||
20250305,155000,196491570,3775,3775,3775,3775,0
|
||||
20250305,154900,196491570,3775,3775,3775,3775,0
|
||||
20250305,154800,196491570,3775,3775,3775,3775,0
|
||||
20250305,154700,196491570,3775,3775,3775,3775,0
|
||||
20250305,154600,196491570,3775,3775,3775,3775,0
|
||||
20250305,154500,196491570,3775,3775,3775,3775,354
|
||||
20250305,154400,196491570,3775,3775,3775,3775,0
|
||||
20250305,154300,196491570,3775,3775,3775,3775,0
|
||||
20250305,154200,196491570,3775,3775,3775,3775,0
|
||||
20250305,154100,196491570,3775,3775,3775,3775,0
|
||||
20250305,154000,196491570,3775,3775,3775,3775,0
|
||||
20250305,153900,196491570,3775,3775,3775,3775,0
|
||||
20250305,153800,196491570,3775,3775,3775,3775,0
|
||||
20250305,153700,196491570,3775,3775,3775,3775,0
|
||||
20250305,153600,196491570,3775,3775,3775,3775,0
|
||||
20250305,153500,196491570,3775,3775,3775,3775,0
|
||||
20250305,153400,196491570,3775,3775,3775,3775,0
|
||||
20250305,153300,196491570,3775,3775,3775,3775,0
|
||||
20250305,153200,196491570,3775,3775,3775,3775,0
|
||||
20250305,153100,196491570,3775,3775,3775,3775,0
|
||||
20250305,153000,196491570,3775,3775,3775,3775,354
|
||||
20250305,152900,195155220,3770,3770,3770,3770,0
|
||||
20250305,152800,195155220,3770,3770,3770,3770,0
|
||||
20250305,152700,195155220,3770,3770,3770,3770,0
|
||||
20250305,152600,195155220,3770,3770,3770,3770,0
|
||||
20250305,152500,195155220,3770,3770,3770,3770,0
|
||||
20250305,152400,195155220,3770,3770,3770,3770,0
|
||||
20250305,152300,195155220,3770,3770,3770,3770,0
|
||||
20250305,152200,195155220,3770,3770,3770,3770,0
|
||||
20250305,152100,195155220,3770,3770,3770,3770,0
|
||||
20250305,152000,195155220,3770,3770,3770,3770,0
|
||||
20250305,151900,195155220,3770,3770,3770,3770,73
|
||||
20250305,151800,194880010,3770,3770,3770,3770,0
|
||||
20250305,151700,194880010,3770,3770,3770,3770,0
|
||||
20250305,151600,194880010,3770,3775,3775,3770,97
|
||||
20250305,151500,194514315,3760,3760,3760,3760,778
|
||||
20250305,151400,191589035,3770,3770,3770,3770,0
|
||||
20250305,151300,191589035,3770,3770,3770,3770,0
|
||||
20250305,151200,191589035,3770,3770,3770,3770,0
|
||||
20250305,151100,191589035,3770,3770,3770,3770,214
|
||||
20250305,151000,190782255,3770,3770,3770,3770,0
|
||||
20250305,150900,190782255,3770,3770,3770,3770,0
|
||||
20250305,150800,190782255,3770,3770,3770,3770,0
|
||||
20250305,150700,190782255,3770,3770,3770,3770,0
|
||||
20250305,150600,190782255,3770,3770,3770,3770,0
|
||||
20250305,150500,190782255,3770,3770,3770,3770,0
|
||||
20250305,150400,190782255,3770,3770,3770,3770,0
|
||||
20250305,150300,190782255,3770,3770,3770,3770,0
|
||||
20250305,150200,190782255,3770,3770,3770,3770,536
|
||||
20250305,150100,188761535,3755,3755,3755,3755,20
|
||||
20250305,150000,188686435,3755,3755,3755,3755,0
|
||||
20250305,145900,188686435,3755,3755,3755,3755,0
|
||||
20250305,145800,188686435,3755,3755,3755,3755,0
|
||||
20250305,145700,188686435,3755,3755,3755,3755,0
|
||||
20250305,145600,188686435,3755,3755,3755,3755,0
|
||||
20250305,145500,188686435,3755,3755,3755,3755,159
|
||||
20250305,145400,188089390,3755,3755,3755,3755,0
|
||||
20250305,145300,188089390,3755,3755,3755,3755,0
|
||||
20250305,145200,188089390,3755,3755,3755,3755,20
|
||||
20250305,145100,188014290,3760,3760,3760,3760,726
|
||||
20250305,145000,185284530,3770,3770,3770,3770,0
|
||||
20250305,144900,185284530,3770,3770,3770,3770,0
|
||||
20250305,144800,185284530,3770,3770,3770,3770,0
|
||||
20250305,144700,185284530,3770,3770,3770,3770,500
|
||||
20250305,144600,183399530,3770,3770,3770,3770,174
|
||||
20250305,144500,182743550,3760,3760,3760,3760,0
|
||||
20250305,144400,182743550,3760,3775,3775,3760,122
|
||||
20250305,144300,182284050,3775,3775,3775,3775,0
|
||||
20250305,144200,182284050,3775,3770,3775,3770,200
|
||||
20250305,144100,181529600,3770,3770,3770,3770,0
|
||||
20250305,144000,181529600,3770,3770,3770,3770,0
|
||||
20250305,143900,181529600,3770,3770,3770,3770,0
|
||||
20250305,143800,181529600,3770,3770,3770,3770,100
|
||||
20250305,143700,181152600,3765,3765,3765,3765,201
|
||||
20250305,143600,180395835,3760,3760,3760,3760,0
|
||||
20250305,143500,180395835,3760,3760,3760,3760,165
|
||||
20250305,143400,179775435,3760,3760,3760,3760,0
|
||||
20250305,143300,179775435,3760,3755,3760,3755,85
|
||||
20250305,143200,179455950,3760,3760,3760,3760,0
|
||||
20250305,143100,179455950,3760,3755,3760,3755,26
|
||||
20250305,143000,179358255,3760,3755,3760,3755,26
|
||||
20250305,142900,179260560,3755,3755,3755,3755,100
|
||||
20250305,142800,178885060,3755,3755,3755,3755,0
|
||||
20250305,142700,178885060,3755,3755,3755,3755,3
|
||||
20250305,142600,178873795,3755,3755,3755,3755,0
|
||||
20250305,142500,178873795,3755,3755,3755,3755,0
|
||||
20250305,142400,178873795,3755,3755,3755,3755,0
|
||||
20250305,142300,178873795,3755,3755,3755,3755,0
|
||||
20250305,142200,178873795,3755,3755,3755,3755,0
|
||||
20250305,142100,178873795,3755,3755,3755,3755,0
|
||||
20250305,142000,178873795,3755,3755,3755,3755,0
|
||||
20250305,141900,178873795,3755,3755,3755,3755,0
|
||||
20250305,141800,178873795,3755,3755,3755,3755,353
|
||||
20250305,141700,177548280,3755,3755,3755,3755,0
|
||||
20250305,141600,177548280,3755,3755,3755,3755,0
|
||||
20250305,141500,177548280,3755,3755,3755,3755,0
|
||||
20250305,141400,177548280,3755,3755,3755,3755,0
|
||||
20250305,141300,177548280,3755,3755,3755,3755,1
|
||||
20250305,141200,177544525,3755,3755,3755,3755,0
|
||||
20250305,141100,177544525,3755,3755,3755,3755,159
|
||||
20250305,141000,176947480,3750,3750,3750,3745,151
|
||||
20250305,140900,176381500,3750,3750,3750,3750,90
|
||||
20250305,140800,176044000,3750,3750,3755,3750,97
|
||||
20250305,140700,175680200,3750,3750,3750,3750,505
|
||||
20250305,140600,173786450,3745,3745,3745,3745,0
|
||||
20250305,140500,173786450,3745,3745,3745,3745,0
|
||||
20250305,140400,173786450,3745,3745,3745,3745,0
|
||||
20250305,140300,173786450,3745,3745,3745,3745,0
|
||||
20250305,140200,173786450,3745,3745,3745,3745,0
|
||||
20250305,140100,173786450,3745,3745,3745,3745,0
|
||||
20250305,140000,173786450,3745,3745,3745,3745,0
|
||||
20250305,135900,173786450,3745,3745,3745,3745,0
|
||||
20250305,135800,173786450,3745,3745,3745,3745,0
|
||||
20250305,135700,173786450,3745,3745,3745,3745,0
|
||||
20250305,135600,173786450,3745,3745,3745,3745,0
|
||||
20250305,135500,173786450,3745,3745,3745,3745,0
|
||||
20250305,135400,173786450,3745,3745,3745,3745,85
|
||||
20250305,135300,173468125,3740,3740,3740,3740,0
|
||||
20250305,135200,173468125,3740,3740,3740,3740,1
|
||||
20250305,135100,173464385,3740,3740,3740,3740,45
|
||||
20250305,135000,173296085,3740,3740,3740,3740,0
|
||||
20250305,134900,173296085,3740,3740,3740,3740,1
|
||||
20250305,134800,173292345,3740,3740,3740,3740,199
|
||||
20250305,134700,172548085,3740,3740,3740,3740,0
|
||||
20250305,134600,172548085,3740,3740,3740,3740,100
|
||||
20250305,134500,172174085,3750,3750,3750,3750,0
|
||||
20250305,134400,172174085,3750,3740,3750,3740,252
|
||||
20250305,134300,171231245,3750,3750,3750,3750,0
|
||||
20250305,134200,171231245,3750,3750,3750,3750,0
|
||||
20250305,134100,171231245,3750,3750,3750,3750,0
|
||||
20250305,134000,171231245,3750,3750,3750,3750,0
|
||||
20250305,133900,171231245,3750,3750,3750,3750,0
|
||||
20250305,133800,171231245,3750,3750,3750,3750,0
|
||||
20250305,133700,171231245,3750,3750,3750,3750,0
|
||||
20250305,133600,171231245,3750,3750,3750,3750,0
|
||||
20250305,133500,171231245,3750,3750,3750,3750,0
|
||||
20250305,133400,171231245,3750,3750,3750,3750,0
|
||||
20250305,133300,171231245,3750,3750,3750,3750,0
|
||||
20250305,133200,171231245,3750,3750,3750,3750,50
|
||||
20250305,133100,171043745,3750,3750,3750,3750,0
|
||||
20250305,133000,171043745,3750,3750,3750,3750,0
|
||||
20250305,132900,171043745,3750,3750,3750,3750,0
|
||||
20250305,132800,171043745,3750,3750,3750,3750,0
|
||||
20250305,132700,171043745,3750,3750,3750,3750,0
|
||||
20250305,132600,171043745,3750,3750,3750,3750,0
|
||||
20250305,132500,171043745,3750,3750,3750,3750,0
|
||||
20250305,132400,171043745,3750,3750,3750,3750,0
|
||||
20250305,132300,171043745,3750,3750,3750,3750,0
|
||||
20250305,132200,171043745,3750,3750,3750,3750,0
|
||||
20250305,132100,171043745,3750,3750,3750,3750,0
|
||||
20250305,132000,171043745,3750,3730,3750,3730,134
|
||||
20250305,131900,170543845,3755,3755,3755,3755,0
|
||||
20250305,131800,170543845,3755,3750,3755,3725,2311
|
||||
20250305,131700,161921435,3760,3760,3760,3760,1
|
||||
20250305,131600,161917675,3760,3760,3760,3760,0
|
||||
20250305,131500,161917675,3760,3760,3760,3760,0
|
||||
20250305,131400,161917675,3760,3760,3760,3760,0
|
||||
20250305,131300,161917675,3760,3760,3760,3760,100
|
||||
20250305,131200,161541675,3750,3750,3750,3750,0
|
||||
20250305,131100,161541675,3750,3750,3750,3750,0
|
||||
20250305,131000,161541675,3750,3750,3750,3750,72
|
||||
20250305,130900,161271675,3750,3750,3750,3750,0
|
||||
20250305,130800,161271675,3750,3750,3750,3750,0
|
||||
20250305,130700,161271675,3750,3750,3750,3750,0
|
||||
20250305,130600,161271675,3750,3750,3750,3750,0
|
||||
20250305,130500,161271675,3750,3750,3750,3750,100
|
||||
20250305,130400,160896675,3770,3770,3770,3770,0
|
||||
20250305,130300,160896675,3770,3770,3770,3770,0
|
||||
20250305,130200,160896675,3770,3770,3770,3770,0
|
||||
20250305,130100,160896675,3770,3770,3770,3770,0
|
||||
20250305,130000,160896675,3770,3770,3770,3770,0
|
||||
20250305,125900,160896675,3770,3770,3770,3770,0
|
||||
20250305,125800,160896675,3770,3770,3770,3770,0
|
||||
20250305,125700,160896675,3770,3770,3770,3770,0
|
||||
20250305,125600,160896675,3770,3770,3770,3750,97
|
||||
20250305,125500,160531685,3775,3775,3775,3775,0
|
||||
20250305,125400,160531685,3775,3775,3775,3775,0
|
||||
20250305,125300,160531685,3775,3770,3775,3770,169
|
||||
20250305,125200,159894535,3770,3770,3770,3770,0
|
||||
20250305,125100,159894535,3770,3770,3770,3770,578
|
||||
20250305,125000,157715475,3770,3785,3790,3770,257
|
||||
20250305,124900,156745075,3765,3765,3765,3765,149
|
||||
20250305,124800,156184090,3760,3765,3765,3760,1036
|
||||
20250305,124700,152288595,3750,3785,3790,3750,3015
|
||||
20250305,124600,140980460,3800,3800,3800,3800,6
|
||||
20250305,124500,140957660,3800,3790,3800,3785,281
|
||||
20250305,124400,139891385,3805,3800,3805,3785,1019
|
||||
20250305,124300,136025460,3845,3800,3850,3795,1324
|
||||
20250305,124200,130943095,3840,3760,3840,3760,9999
|
||||
20250305,124100,93046695,3760,3755,3760,3755,817
|
||||
20250305,124000,89975055,3755,3755,3755,3755,100
|
||||
20250305,123900,89599555,3740,3740,3740,3740,0
|
||||
20250305,123800,89599555,3740,3740,3740,3740,0
|
||||
20250305,123700,89599555,3740,3740,3740,3740,0
|
||||
20250305,123600,89599555,3740,3750,3760,3740,1123
|
||||
20250305,123500,85379680,3750,3750,3750,3750,85
|
||||
20250305,123400,85060930,3755,3755,3755,3755,0
|
||||
20250305,123300,85060930,3755,3755,3755,3755,0
|
||||
20250305,123200,85060930,3755,3755,3755,3755,0
|
||||
20250305,123100,85060930,3755,3750,3755,3750,26
|
||||
20250305,123000,84963365,3755,3750,3755,3750,26
|
||||
20250305,122900,84865800,3755,3755,3755,3755,1
|
||||
20250305,122800,84862045,3755,3755,3755,3750,27
|
||||
20250305,122700,84760725,3755,3755,3755,3755,0
|
||||
20250305,122600,84760725,3755,3755,3755,3755,55
|
||||
20250305,122500,84554200,3750,3750,3750,3750,0
|
||||
20250305,122400,84554200,3750,3750,3750,3750,500
|
||||
20250305,122300,82679200,3765,3765,3765,3765,100
|
||||
20250305,122200,82302700,3770,3770,3770,3770,0
|
||||
20250305,122100,82302700,3770,3770,3770,3770,0
|
||||
20250305,122000,82302700,3770,3770,3770,3770,0
|
||||
20250305,121900,82302700,3770,3770,3770,3770,0
|
||||
20250305,121800,82302700,3770,3760,3770,3760,200
|
||||
20250305,121700,81549280,3760,3760,3760,3760,0
|
||||
20250305,121600,81549280,3760,3760,3760,3760,0
|
||||
20250305,121500,81549280,3760,3760,3760,3760,10
|
||||
20250305,121400,81511680,3760,3760,3760,3760,298
|
||||
20250305,121300,80391200,3760,3760,3760,3760,88
|
||||
20250305,121200,80060320,3740,3770,3770,3740,1257
|
||||
20250305,121100,75347140,3770,3770,3770,3770,0
|
||||
20250305,121000,75347140,3770,3745,3770,3740,501
|
||||
20250305,120900,73472585,3770,3770,3770,3770,1
|
||||
20250305,120800,73468815,3745,3745,3745,3745,0
|
||||
20250305,120700,73468815,3745,3745,3745,3745,0
|
||||
20250305,120600,73468815,3745,3745,3745,3745,30
|
||||
20250305,120500,73356465,3740,3740,3740,3740,400
|
||||
20250305,120400,71860465,3740,3745,3775,3740,1586
|
||||
20250305,120300,65885925,3740,3745,3745,3740,53
|
||||
20250305,120200,65687450,3760,3755,3760,3755,500
|
||||
20250305,120100,63808580,3745,3745,3745,3745,0
|
||||
20250305,120000,63808580,3745,3745,3745,3745,1
|
||||
20250305,115900,63804835,3745,3745,3745,3745,11
|
||||
20250305,115800,63763640,3750,3750,3750,3750,263
|
||||
20250305,115700,62777390,3740,3740,3740,3740,0
|
||||
20250305,115600,62777390,3740,3735,3740,3735,469
|
||||
20250305,115500,61023350,3720,3720,3720,3720,1
|
||||
20250305,115400,61019630,3715,3720,3720,3715,800
|
||||
20250305,115300,58046555,3715,3715,3715,3715,0
|
||||
20250305,115200,58046555,3715,3715,3715,3715,0
|
||||
20250305,115100,58046555,3715,3715,3715,3715,0
|
||||
20250305,115000,58046555,3715,3715,3715,3715,0
|
||||
20250305,114900,58046555,3715,3715,3715,3715,12
|
||||
20250305,114800,58001975,3740,3740,3740,3740,0
|
||||
20250305,114700,58001975,3740,3740,3740,3740,0
|
||||
20250305,114600,58001975,3740,3740,3740,3740,0
|
||||
20250305,114500,58001975,3740,3740,3740,3740,0
|
||||
20250305,114400,58001975,3740,3740,3740,3740,0
|
||||
20250305,114300,58001975,3740,3740,3740,3740,0
|
||||
20250305,114200,58001975,3740,3740,3740,3740,0
|
||||
20250305,114100,58001975,3740,3740,3740,3740,0
|
||||
20250305,114000,58001975,3740,3740,3740,3740,0
|
||||
20250305,113900,58001975,3740,3740,3740,3740,0
|
||||
20250305,113800,58001975,3740,3740,3740,3740,0
|
||||
20250305,113700,58001975,3740,3740,3740,3740,0
|
||||
20250305,113600,58001975,3740,3740,3740,3740,0
|
||||
20250305,113500,58001975,3740,3740,3740,3740,1000
|
||||
20250305,113400,54261975,3745,3745,3745,3745,0
|
||||
20250305,113300,54261975,3745,3745,3745,3745,0
|
||||
20250305,113200,54261975,3745,3745,3745,3745,10
|
||||
20250305,113100,54224525,3715,3715,3715,3715,0
|
||||
20250305,113000,54224525,3715,3740,3740,3715,1061
|
||||
20250305,112900,50278910,3740,3735,3740,3735,52
|
||||
20250305,112800,50084680,3775,3775,3780,3775,730
|
||||
20250305,112700,47327930,3780,3710,3780,3710,1300
|
||||
20250305,112600,42468025,3710,3710,3710,3710,0
|
||||
20250305,112500,42468025,3710,3710,3710,3710,0
|
||||
20250305,112400,42468025,3710,3710,3710,3710,70
|
||||
20250305,112300,42208325,3685,3685,3685,3685,0
|
||||
20250305,112200,42208325,3685,3685,3685,3685,0
|
||||
20250305,112100,42208325,3685,3685,3685,3685,16
|
||||
20250305,112000,42149365,3685,3685,3685,3685,15
|
||||
20250305,111900,42094090,3680,3680,3680,3680,0
|
||||
20250305,111800,42094090,3680,3680,3680,3680,0
|
||||
20250305,111700,42094090,3680,3680,3680,3680,0
|
||||
20250305,111600,42094090,3680,3680,3680,3680,0
|
||||
20250305,111500,42094090,3680,3705,3705,3680,500
|
||||
20250305,111400,40251820,3705,3705,3705,3705,0
|
||||
20250305,111300,40251820,3705,3720,3730,3705,52
|
||||
20250305,111200,40059120,3700,3700,3700,3700,2
|
||||
20250305,111100,40051720,3730,3730,3730,3730,0
|
||||
20250305,111000,40051720,3730,3710,3730,3710,180
|
||||
20250305,110900,39383095,3690,3690,3690,3690,0
|
||||
20250305,110800,39383095,3690,3690,3690,3690,0
|
||||
20250305,110700,39383095,3690,3690,3690,3690,0
|
||||
20250305,110600,39383095,3690,3690,3690,3690,0
|
||||
20250305,110500,39383095,3690,3680,3690,3680,110
|
||||
20250305,110400,38978195,3695,3695,3695,3695,0
|
||||
20250305,110300,38978195,3695,3695,3695,3695,0
|
||||
20250305,110200,38978195,3695,3695,3695,3695,0
|
||||
20250305,110100,38978195,3695,3695,3695,3695,0
|
||||
20250305,110000,38978195,3695,3695,3695,3695,0
|
||||
20250305,105900,38978195,3695,3695,3695,3695,0
|
||||
20250305,105800,38978195,3695,3695,3695,3695,124
|
||||
20250305,105700,38520015,3695,3695,3695,3695,0
|
||||
20250305,105600,38520015,3695,3695,3695,3695,0
|
||||
20250305,105500,38520015,3695,3695,3695,3695,0
|
||||
20250305,105400,38520015,3695,3695,3695,3695,0
|
||||
20250305,105300,38520015,3695,3695,3695,3695,0
|
||||
20250305,105200,38520015,3695,3695,3695,3695,0
|
||||
20250305,105100,38520015,3695,3695,3695,3695,1
|
||||
20250305,105000,38516320,3695,3695,3695,3695,40
|
||||
20250305,104900,38368520,3695,3695,3695,3695,0
|
||||
20250305,104800,38368520,3695,3695,3695,3695,0
|
||||
20250305,104700,38368520,3695,3695,3695,3695,0
|
||||
20250305,104600,38368520,3695,3695,3695,3695,0
|
||||
20250305,104500,38368520,3695,3695,3695,3695,0
|
||||
20250305,104400,38368520,3695,3695,3695,3695,30
|
||||
20250305,104300,38257670,3695,3695,3695,3695,0
|
||||
20250305,104200,38257670,3695,3695,3695,3695,0
|
||||
20250305,104100,38257670,3695,3695,3695,3695,2
|
||||
20250305,104000,38250280,3720,3720,3720,3720,0
|
||||
20250305,103900,38250280,3720,3720,3720,3720,204
|
||||
20250305,103800,37491400,3720,3710,3720,3710,377
|
||||
20250305,103700,36089550,3700,3700,3700,3700,20
|
||||
20250305,103600,36015550,3700,3700,3700,3700,0
|
||||
20250305,103500,36015550,3700,3705,3705,3700,100
|
||||
20250305,103400,35645520,3710,3710,3710,3710,1
|
||||
20250305,103300,35641810,3710,3695,3710,3695,236
|
||||
20250305,103200,34769595,3670,3670,3670,3670,0
|
||||
20250305,103100,34769595,3670,3670,3670,3670,0
|
||||
20250305,103000,34769595,3670,3670,3670,3670,0
|
||||
20250305,102900,34769595,3670,3670,3670,3670,0
|
||||
20250305,102800,34769595,3670,3670,3670,3670,0
|
||||
20250305,102700,34769595,3670,3670,3670,3670,0
|
||||
20250305,102600,34769595,3670,3670,3670,3670,0
|
||||
20250305,102500,34769595,3670,3695,3695,3670,8
|
||||
20250305,102400,34740135,3695,3695,3695,3695,54
|
||||
20250305,102300,34540605,3670,3670,3670,3670,0
|
||||
20250305,102200,34540605,3670,3670,3670,3670,0
|
||||
20250305,102100,34540605,3670,3675,3675,3670,206
|
||||
20250305,102000,33784095,3675,3675,3675,3675,300
|
||||
20250305,101900,32681595,3670,3680,3680,3670,1472
|
||||
20250305,101800,27277115,3680,3695,3695,3680,240
|
||||
20250305,101700,26392835,3715,3715,3715,3715,0
|
||||
20250305,101600,26392835,3715,3715,3715,3715,0
|
||||
20250305,101500,26392835,3715,3715,3715,3715,0
|
||||
20250305,101400,26392835,3715,3715,3715,3715,3
|
||||
20250305,101300,26381690,3715,3715,3715,3715,0
|
||||
20250305,101200,26381690,3715,3715,3715,3715,0
|
||||
20250305,101100,26381690,3715,3715,3715,3715,6
|
||||
20250305,101000,26359400,3715,3715,3715,3715,50
|
||||
20250305,100900,26173650,3715,3690,3715,3690,1257
|
||||
20250305,100800,21524365,3685,3685,3685,3685,0
|
||||
20250305,100700,21524365,3685,3685,3685,3685,0
|
||||
20250305,100600,21524365,3685,3685,3685,3685,0
|
||||
20250305,100500,21524365,3685,3685,3685,3685,0
|
||||
20250305,100400,21524365,3685,3685,3685,3685,0
|
||||
20250305,100300,21524365,3685,3685,3685,3685,0
|
||||
20250305,100200,21524365,3685,3685,3685,3685,0
|
||||
20250305,100100,21524365,3685,3685,3685,3685,71
|
||||
20250305,100000,21262730,3685,3685,3685,3685,0
|
||||
20250305,095900,21262730,3685,3685,3685,3685,0
|
||||
20250305,095800,21262730,3685,3680,3685,3680,179
|
||||
20250305,095700,20603295,3675,3675,3675,3675,0
|
||||
20250305,095600,20603295,3675,3675,3675,3675,0
|
||||
20250305,095500,20603295,3675,3675,3675,3675,0
|
||||
20250305,095400,20603295,3675,3675,3675,3675,75
|
||||
20250305,095300,20327670,3675,3670,3675,3670,511
|
||||
20250305,095200,18452175,3670,3670,3670,3670,0
|
||||
20250305,095100,18452175,3670,3670,3670,3670,0
|
||||
20250305,095000,18452175,3670,3670,3670,3670,0
|
||||
20250305,094900,18452175,3670,3670,3670,3670,0
|
||||
20250305,094800,18452175,3670,3670,3670,3670,100
|
||||
20250305,094700,18085175,3670,3670,3670,3670,1
|
||||
20250305,094600,18081505,3670,3670,3670,3670,12
|
||||
20250305,094500,18037465,3670,3670,3670,3670,3
|
||||
20250305,094400,18026455,3670,3670,3670,3670,2
|
||||
20250305,094300,18019115,3660,3660,3660,3660,0
|
||||
20250305,094200,18019115,3660,3660,3660,3660,0
|
||||
20250305,094100,18019115,3660,3660,3660,3660,8
|
||||
20250305,094000,17989835,3665,3665,3665,3665,8
|
||||
20250305,093900,17960515,3665,3665,3665,3665,0
|
||||
20250305,093800,17960515,3665,3665,3665,3665,0
|
||||
20250305,093700,17960515,3665,3665,3665,3665,0
|
||||
20250305,093600,17960515,3665,3665,3665,3665,51
|
||||
20250305,093500,17773600,3665,3665,3665,3665,0
|
||||
20250305,093400,17773600,3665,3665,3665,3665,40
|
||||
20250305,093300,17627000,3670,3670,3670,3670,84
|
||||
20250305,093200,17318720,3665,3665,3665,3665,0
|
||||
20250305,093100,17318720,3665,3665,3665,3665,100
|
||||
20250305,093000,16952220,3670,3670,3670,3670,16
|
||||
20250305,092900,16893500,3660,3670,3670,3660,350
|
||||
20250305,092800,15611620,3665,3665,3665,3665,0
|
||||
20250305,092700,15611620,3665,3675,3675,3665,20
|
||||
20250305,092600,15538270,3665,3675,3675,3665,501
|
||||
20250305,092500,13701005,3675,3675,3675,3675,3
|
||||
20250305,092400,13689980,3670,3670,3670,3670,0
|
||||
20250305,092300,13689980,3670,3665,3670,3665,503
|
||||
20250305,092200,11844120,3655,3660,3660,3655,50
|
||||
20250305,092100,11661365,3670,3670,3670,3670,25
|
||||
20250305,092000,11569615,3670,3670,3670,3670,0
|
||||
20250305,091900,11569615,3670,3670,3670,3670,2
|
||||
20250305,091800,11562275,3675,3675,3675,3675,0
|
||||
20250305,091700,11562275,3675,3670,3675,3670,100
|
||||
20250305,091600,11195225,3670,3670,3670,3670,0
|
||||
20250305,091500,11195225,3670,3660,3670,3660,360
|
||||
20250305,091400,9877525,3670,3670,3670,3670,406
|
||||
20250305,091300,8387505,3670,3670,3670,3670,0
|
||||
20250305,091200,8387505,3670,3670,3670,3670,0
|
||||
20250305,091100,8387505,3670,3670,3670,3670,10
|
||||
20250305,091000,8350805,3670,3670,3670,3670,5
|
||||
20250305,090900,8332455,3670,3670,3670,3670,0
|
||||
20250305,090800,8332455,3670,3670,3670,3670,190
|
||||
20250305,090700,7635155,3670,3670,3670,3670,5
|
||||
20250305,090600,7616805,3670,3670,3670,3670,32
|
||||
20250305,090500,7499365,3665,3665,3665,3665,500
|
||||
20250305,090400,5666865,3665,3665,3665,3665,0
|
||||
20250305,090300,5666865,3665,3665,3665,3665,0
|
||||
20250305,090200,5666865,3665,3665,3665,3665,0
|
||||
20250305,090100,5666865,3665,3665,3665,3665,148
|
||||
20250305,090000,5124445,3660,3620,3665,3620,1414
|
||||
|
Reference in New Issue
Block a user