Update 2025-03-17 2838 candle_min
This commit is contained in:
629
040300/min/candle-20250317.csv
Normal file
629
040300/min/candle-20250317.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250317,192700,763487816,3295,3295,3295,3295,6845
|
||||
20250317,192600,763487816,3295,3295,3295,3295,0
|
||||
20250317,192500,763487816,3295,3295,3295,3295,0
|
||||
20250317,192400,763487816,3295,3295,3295,3295,0
|
||||
20250317,192300,763487816,3295,3295,3295,3295,0
|
||||
20250317,192200,763487816,3295,3295,3295,3295,0
|
||||
20250317,192100,763487816,3295,3295,3295,3295,0
|
||||
20250317,192000,763487816,3295,3295,3295,3295,0
|
||||
20250317,191900,763487816,3295,3295,3295,3295,0
|
||||
20250317,191800,763487816,3295,3295,3295,3295,0
|
||||
20250317,191700,763487816,3295,3295,3295,3295,0
|
||||
20250317,191600,763487816,3295,3295,3295,3295,0
|
||||
20250317,191500,763487816,3295,3295,3295,3295,0
|
||||
20250317,191400,763487816,3295,3295,3295,3295,0
|
||||
20250317,191300,763487816,3295,3295,3295,3295,0
|
||||
20250317,191200,763487816,3295,3295,3295,3295,0
|
||||
20250317,191100,763487816,3295,3295,3295,3295,0
|
||||
20250317,191000,763487816,3295,3295,3295,3295,0
|
||||
20250317,190900,763487816,3295,3295,3295,3295,0
|
||||
20250317,190800,763487816,3295,3295,3295,3295,0
|
||||
20250317,190700,763487816,3295,3295,3295,3295,0
|
||||
20250317,190600,763487816,3295,3295,3295,3295,0
|
||||
20250317,190500,763487816,3295,3295,3295,3295,0
|
||||
20250317,190400,763487816,3295,3295,3295,3295,0
|
||||
20250317,190300,763487816,3295,3295,3295,3295,0
|
||||
20250317,190200,763487816,3295,3295,3295,3295,0
|
||||
20250317,190100,763487816,3295,3295,3295,3295,0
|
||||
20250317,190000,763487816,3295,3295,3295,3295,0
|
||||
20250317,185900,763487816,3295,3295,3295,3295,0
|
||||
20250317,185800,763487816,3295,3295,3295,3295,0
|
||||
20250317,185700,763487816,3295,3295,3295,3295,6845
|
||||
20250317,185600,763487816,3295,3295,3295,3295,0
|
||||
20250317,185500,763487816,3295,3295,3295,3295,0
|
||||
20250317,185400,763487816,3295,3295,3295,3295,0
|
||||
20250317,185300,763487816,3295,3295,3295,3295,0
|
||||
20250317,185200,763487816,3295,3295,3295,3295,0
|
||||
20250317,185100,763487816,3295,3295,3295,3295,0
|
||||
20250317,185000,763487816,3295,3295,3295,3295,0
|
||||
20250317,184900,763487816,3295,3295,3295,3295,0
|
||||
20250317,184800,763487816,3295,3295,3295,3295,0
|
||||
20250317,184700,763487816,3295,3295,3295,3295,0
|
||||
20250317,184600,763487816,3295,3295,3295,3295,0
|
||||
20250317,184500,763487816,3295,3295,3295,3295,0
|
||||
20250317,184400,763487816,3295,3295,3295,3295,0
|
||||
20250317,184300,763487816,3295,3295,3295,3295,0
|
||||
20250317,184200,763487816,3295,3295,3295,3295,0
|
||||
20250317,184100,763487816,3295,3295,3295,3295,0
|
||||
20250317,184000,763487816,3295,3295,3295,3295,0
|
||||
20250317,183900,763487816,3295,3295,3295,3295,0
|
||||
20250317,183800,763487816,3295,3295,3295,3295,0
|
||||
20250317,183700,763487816,3295,3295,3295,3295,0
|
||||
20250317,183600,763487816,3295,3295,3295,3295,0
|
||||
20250317,183500,763487816,3295,3295,3295,3295,0
|
||||
20250317,183400,763487816,3295,3295,3295,3295,0
|
||||
20250317,183300,763487816,3295,3295,3295,3295,0
|
||||
20250317,183200,763487816,3295,3295,3295,3295,0
|
||||
20250317,183100,763487816,3295,3295,3295,3295,0
|
||||
20250317,183000,763487816,3295,3295,3295,3295,0
|
||||
20250317,182900,763487816,3295,3295,3295,3295,0
|
||||
20250317,182800,763487816,3295,3295,3295,3295,0
|
||||
20250317,182700,763487816,3295,3295,3295,3295,6845
|
||||
20250317,182600,763487816,3295,3295,3295,3295,0
|
||||
20250317,182500,763487816,3295,3295,3295,3295,0
|
||||
20250317,182400,763487816,3295,3295,3295,3295,0
|
||||
20250317,182300,763487816,3295,3295,3295,3295,0
|
||||
20250317,182200,763487816,3295,3295,3295,3295,0
|
||||
20250317,182100,763487816,3295,3295,3295,3295,0
|
||||
20250317,182000,763487816,3295,3295,3295,3295,0
|
||||
20250317,181900,763487816,3295,3295,3295,3295,0
|
||||
20250317,181800,763487816,3295,3295,3295,3295,0
|
||||
20250317,181700,763487816,3295,3295,3295,3295,0
|
||||
20250317,181600,763487816,3295,3295,3295,3295,0
|
||||
20250317,181500,763487816,3295,3295,3295,3295,0
|
||||
20250317,181400,763487816,3295,3295,3295,3295,0
|
||||
20250317,181300,763487816,3295,3295,3295,3295,0
|
||||
20250317,181200,763487816,3295,3295,3295,3295,0
|
||||
20250317,181100,763487816,3295,3295,3295,3295,0
|
||||
20250317,181000,763487816,3295,3295,3295,3295,0
|
||||
20250317,180900,763487816,3295,3295,3295,3295,0
|
||||
20250317,180800,763487816,3295,3295,3295,3295,0
|
||||
20250317,180700,763487816,3295,3295,3295,3295,0
|
||||
20250317,180600,763487816,3295,3295,3295,3295,0
|
||||
20250317,180500,763487816,3295,3295,3295,3295,0
|
||||
20250317,180400,763487816,3295,3295,3295,3295,0
|
||||
20250317,180300,763487816,3295,3295,3295,3295,0
|
||||
20250317,180200,763487816,3295,3295,3295,3295,0
|
||||
20250317,180100,763487816,3295,3295,3295,3295,0
|
||||
20250317,180000,763487816,3295,3295,3295,3295,0
|
||||
20250317,175900,763487816,3295,3295,3295,3295,0
|
||||
20250317,175800,763487816,3295,3295,3295,3295,0
|
||||
20250317,175700,763487816,3295,3295,3295,3295,6845
|
||||
20250317,175600,763487816,3295,3295,3295,3295,0
|
||||
20250317,175500,763487816,3295,3295,3295,3295,0
|
||||
20250317,175400,763487816,3295,3295,3295,3295,0
|
||||
20250317,175300,763487816,3295,3295,3295,3295,0
|
||||
20250317,175200,763487816,3295,3295,3295,3295,0
|
||||
20250317,175100,763487816,3295,3295,3295,3295,0
|
||||
20250317,175000,763487816,3295,3295,3295,3295,0
|
||||
20250317,174900,763487816,3295,3295,3295,3295,0
|
||||
20250317,174800,763487816,3295,3295,3295,3295,0
|
||||
20250317,174700,763487816,3295,3295,3295,3295,0
|
||||
20250317,174600,763487816,3295,3295,3295,3295,0
|
||||
20250317,174500,763487816,3295,3295,3295,3295,0
|
||||
20250317,174400,763487816,3295,3295,3295,3295,0
|
||||
20250317,174300,763487816,3295,3295,3295,3295,0
|
||||
20250317,174200,763487816,3295,3295,3295,3295,0
|
||||
20250317,174100,763487816,3295,3295,3295,3295,0
|
||||
20250317,174000,763487816,3295,3295,3295,3295,0
|
||||
20250317,173900,763487816,3295,3295,3295,3295,0
|
||||
20250317,173800,763487816,3295,3295,3295,3295,0
|
||||
20250317,173700,763487816,3295,3295,3295,3295,0
|
||||
20250317,173600,763487816,3295,3295,3295,3295,0
|
||||
20250317,173500,763487816,3295,3295,3295,3295,0
|
||||
20250317,173400,763487816,3295,3295,3295,3295,0
|
||||
20250317,173300,763487816,3295,3295,3295,3295,0
|
||||
20250317,173200,763487816,3295,3295,3295,3295,0
|
||||
20250317,173100,763487816,3295,3295,3295,3295,0
|
||||
20250317,173000,763487816,3295,3295,3295,3295,0
|
||||
20250317,172900,763487816,3295,3295,3295,3295,0
|
||||
20250317,172800,763487816,3295,3295,3295,3295,0
|
||||
20250317,172700,763487816,3295,3295,3295,3295,6845
|
||||
20250317,172600,763487816,3295,3295,3295,3295,0
|
||||
20250317,172500,763487816,3295,3295,3295,3295,0
|
||||
20250317,172400,763487816,3295,3295,3295,3295,0
|
||||
20250317,172300,763487816,3295,3295,3295,3295,0
|
||||
20250317,172200,763487816,3295,3295,3295,3295,0
|
||||
20250317,172100,763487816,3295,3295,3295,3295,0
|
||||
20250317,172000,763487816,3295,3295,3295,3295,0
|
||||
20250317,171900,763487816,3295,3295,3295,3295,0
|
||||
20250317,171800,763487816,3295,3295,3295,3295,0
|
||||
20250317,171700,763487816,3295,3295,3295,3295,0
|
||||
20250317,171600,763487816,3295,3295,3295,3295,0
|
||||
20250317,171500,763487816,3295,3295,3295,3295,0
|
||||
20250317,171400,763487816,3295,3295,3295,3295,0
|
||||
20250317,171300,763487816,3295,3295,3295,3295,0
|
||||
20250317,171200,763487816,3295,3295,3295,3295,0
|
||||
20250317,171100,763487816,3295,3295,3295,3295,0
|
||||
20250317,171000,763487816,3295,3295,3295,3295,0
|
||||
20250317,170900,763487816,3295,3295,3295,3295,0
|
||||
20250317,170800,763487816,3295,3295,3295,3295,0
|
||||
20250317,170700,763487816,3295,3295,3295,3295,0
|
||||
20250317,170600,763487816,3295,3295,3295,3295,0
|
||||
20250317,170500,763487816,3295,3295,3295,3295,0
|
||||
20250317,170400,763487816,3295,3295,3295,3295,0
|
||||
20250317,170300,763487816,3295,3295,3295,3295,0
|
||||
20250317,170200,763487816,3295,3295,3295,3295,0
|
||||
20250317,170100,763487816,3295,3295,3295,3295,0
|
||||
20250317,170000,763487816,3295,3295,3295,3295,0
|
||||
20250317,165900,763487816,3295,3295,3295,3295,0
|
||||
20250317,165800,763487816,3295,3295,3295,3295,0
|
||||
20250317,165700,763487816,3295,3295,3295,3295,6845
|
||||
20250317,165600,763487816,3295,3295,3295,3295,0
|
||||
20250317,165500,763487816,3295,3295,3295,3295,0
|
||||
20250317,165400,763487816,3295,3295,3295,3295,0
|
||||
20250317,165300,763487816,3295,3295,3295,3295,0
|
||||
20250317,165200,763487816,3295,3295,3295,3295,0
|
||||
20250317,165100,763487816,3295,3295,3295,3295,0
|
||||
20250317,165000,763487816,3295,3295,3295,3295,0
|
||||
20250317,164900,763487816,3295,3295,3295,3295,0
|
||||
20250317,164800,763487816,3295,3295,3295,3295,0
|
||||
20250317,164700,763487816,3295,3295,3295,3295,0
|
||||
20250317,164600,763487816,3295,3295,3295,3295,0
|
||||
20250317,164500,763487816,3295,3295,3295,3295,0
|
||||
20250317,164400,763487816,3295,3295,3295,3295,0
|
||||
20250317,164300,763487816,3295,3295,3295,3295,0
|
||||
20250317,164200,763487816,3295,3295,3295,3295,0
|
||||
20250317,164100,763487816,3295,3295,3295,3295,0
|
||||
20250317,164000,763487816,3295,3295,3295,3295,0
|
||||
20250317,163900,763487816,3295,3295,3295,3295,0
|
||||
20250317,163800,763487816,3295,3295,3295,3295,0
|
||||
20250317,163700,763487816,3295,3295,3295,3295,0
|
||||
20250317,163600,763487816,3295,3295,3295,3295,0
|
||||
20250317,163500,763487816,3295,3295,3295,3295,0
|
||||
20250317,163400,763487816,3295,3295,3295,3295,0
|
||||
20250317,163300,763487816,3295,3295,3295,3295,0
|
||||
20250317,163200,763487816,3295,3295,3295,3295,0
|
||||
20250317,163100,763487816,3295,3295,3295,3295,0
|
||||
20250317,163000,763487816,3295,3295,3295,3295,0
|
||||
20250317,162900,763487816,3295,3295,3295,3295,0
|
||||
20250317,162800,763487816,3295,3295,3295,3295,0
|
||||
20250317,162700,763487816,3295,3295,3295,3295,6845
|
||||
20250317,162600,763487816,3295,3295,3295,3295,0
|
||||
20250317,162500,763487816,3295,3295,3295,3295,0
|
||||
20250317,162400,763487816,3295,3295,3295,3295,0
|
||||
20250317,162300,763487816,3295,3295,3295,3295,0
|
||||
20250317,162200,763487816,3295,3295,3295,3295,0
|
||||
20250317,162100,763487816,3295,3295,3295,3295,0
|
||||
20250317,162000,763487816,3295,3295,3295,3295,0
|
||||
20250317,161900,763487816,3295,3295,3295,3295,0
|
||||
20250317,161800,763487816,3295,3295,3295,3295,0
|
||||
20250317,161700,763487816,3295,3295,3295,3295,0
|
||||
20250317,161600,763487816,3295,3295,3295,3295,0
|
||||
20250317,161500,763487816,3295,3295,3295,3295,0
|
||||
20250317,161400,763487816,3295,3295,3295,3295,0
|
||||
20250317,161300,763487816,3295,3295,3295,3295,0
|
||||
20250317,161200,763487816,3295,3295,3295,3295,0
|
||||
20250317,161100,763487816,3295,3295,3295,3295,0
|
||||
20250317,161000,763487816,3295,3295,3295,3295,0
|
||||
20250317,160900,763487816,3295,3295,3295,3295,0
|
||||
20250317,160800,763487816,3295,3295,3295,3295,0
|
||||
20250317,160700,763487816,3295,3295,3295,3295,0
|
||||
20250317,160600,763487816,3295,3295,3295,3295,0
|
||||
20250317,160500,763487816,3295,3295,3295,3295,0
|
||||
20250317,160400,763487816,3295,3295,3295,3295,0
|
||||
20250317,160300,763487816,3295,3295,3295,3295,0
|
||||
20250317,160200,763487816,3295,3295,3295,3295,0
|
||||
20250317,160100,763487816,3295,3295,3295,3295,0
|
||||
20250317,160000,763487816,3295,3295,3295,3295,0
|
||||
20250317,155900,763487816,3295,3295,3295,3295,0
|
||||
20250317,155800,763487816,3295,3295,3295,3295,0
|
||||
20250317,155700,763487816,3295,3295,3295,3295,6845
|
||||
20250317,155600,763487816,3295,3295,3295,3295,0
|
||||
20250317,155500,763487816,3295,3295,3295,3295,0
|
||||
20250317,155400,763487816,3295,3295,3295,3295,0
|
||||
20250317,155300,763487816,3295,3295,3295,3295,0
|
||||
20250317,155200,763487816,3295,3295,3295,3295,0
|
||||
20250317,155100,763487816,3295,3295,3295,3295,0
|
||||
20250317,155000,763487816,3295,3295,3295,3295,0
|
||||
20250317,154900,763487816,3295,3295,3295,3295,0
|
||||
20250317,154800,763487816,3295,3295,3295,3295,0
|
||||
20250317,154700,763487816,3295,3295,3295,3295,0
|
||||
20250317,154600,763487816,3295,3295,3295,3295,0
|
||||
20250317,154500,763487816,3295,3295,3295,3295,0
|
||||
20250317,154400,763487816,3295,3295,3295,3295,0
|
||||
20250317,154300,763487816,3295,3295,3295,3295,0
|
||||
20250317,154200,763487816,3295,3295,3295,3295,0
|
||||
20250317,154100,763487816,3295,3295,3295,3295,0
|
||||
20250317,154000,763487816,3295,3295,3295,3295,0
|
||||
20250317,153900,763487816,3295,3295,3295,3295,0
|
||||
20250317,153800,763487816,3295,3295,3295,3295,0
|
||||
20250317,153700,763487816,3295,3295,3295,3295,0
|
||||
20250317,153600,763487816,3295,3295,3295,3295,0
|
||||
20250317,153500,763487816,3295,3295,3295,3295,0
|
||||
20250317,153400,763487816,3295,3295,3295,3295,0
|
||||
20250317,153300,763487816,3295,3295,3295,3295,0
|
||||
20250317,153200,763487816,3295,3295,3295,3295,0
|
||||
20250317,153100,763487816,3295,3295,3295,3295,0
|
||||
20250317,153000,763487816,3295,3295,3295,3295,6845
|
||||
20250317,152900,740933541,3300,3300,3300,3300,0
|
||||
20250317,152800,740933541,3300,3300,3300,3300,0
|
||||
20250317,152700,740933541,3300,3300,3300,3300,0
|
||||
20250317,152600,740933541,3300,3300,3300,3300,0
|
||||
20250317,152500,740933541,3300,3300,3300,3300,0
|
||||
20250317,152400,740933541,3300,3300,3300,3300,0
|
||||
20250317,152300,740933541,3300,3300,3300,3300,0
|
||||
20250317,152200,740933541,3300,3300,3300,3300,0
|
||||
20250317,152100,740933541,3300,3300,3300,3300,0
|
||||
20250317,152000,740933541,3300,3300,3300,3300,0
|
||||
20250317,151900,740933541,3300,3300,3300,3295,758
|
||||
20250317,151800,738432891,3300,3300,3300,3295,199
|
||||
20250317,151700,737776441,3300,3295,3300,3295,1554
|
||||
20250317,151600,732655996,3300,3295,3300,3295,102
|
||||
20250317,151500,732319896,3300,3295,3300,3295,2824
|
||||
20250317,151400,723014801,3295,3290,3295,3290,702
|
||||
20250317,151300,720705191,3295,3290,3295,3290,175
|
||||
20250317,151200,720128916,3295,3295,3295,3290,36
|
||||
20250317,151100,720010451,3290,3290,3290,3290,0
|
||||
20250317,151000,720010451,3290,3295,3295,3290,796
|
||||
20250317,150900,717391436,3295,3295,3295,3295,601
|
||||
20250317,150800,715411141,3295,3295,3295,3295,1023
|
||||
20250317,150700,712040356,3295,3285,3295,3285,162
|
||||
20250317,150600,711508166,3295,3295,3295,3295,0
|
||||
20250317,150500,711508166,3295,3290,3295,3285,7378
|
||||
20250317,150400,687257036,3295,3290,3300,3290,633
|
||||
20250317,150300,685171571,3295,3295,3295,3295,400
|
||||
20250317,150200,683853571,3295,3290,3295,3290,501
|
||||
20250317,150100,682205276,3295,3295,3295,3295,2000
|
||||
20250317,150000,675615276,3295,3295,3295,3295,0
|
||||
20250317,145900,675615276,3295,3285,3295,3285,17
|
||||
20250317,145800,675559421,3295,3295,3295,3295,0
|
||||
20250317,145700,675559421,3295,3295,3295,3285,12
|
||||
20250317,145600,675519891,3295,3285,3295,3285,92
|
||||
20250317,145500,675216761,3295,3295,3295,3295,0
|
||||
20250317,145400,675216761,3295,3295,3295,3295,0
|
||||
20250317,145300,675216761,3295,3285,3295,3285,163
|
||||
20250317,145200,674681296,3295,3285,3295,3285,709
|
||||
20250317,145100,672352221,3295,3290,3295,3285,677
|
||||
20250317,145000,670127811,3295,3300,3300,3295,2236
|
||||
20250317,144900,662751001,3305,3300,3305,3300,22
|
||||
20250317,144800,662678341,3305,3300,3305,3300,603
|
||||
20250317,144700,660688426,3305,3305,3305,3305,0
|
||||
20250317,144600,660688426,3305,3300,3305,3300,6
|
||||
20250317,144500,660668621,3305,3305,3305,3305,0
|
||||
20250317,144400,660668621,3305,3300,3305,3300,2010
|
||||
20250317,144300,654027071,3305,3305,3305,3300,1476
|
||||
20250317,144200,649150401,3305,3305,3305,3300,241
|
||||
20250317,144100,648353946,3305,3305,3305,3305,0
|
||||
20250317,144000,648353946,3305,3300,3305,3295,1098
|
||||
20250317,143900,644730576,3300,3300,3300,3300,276
|
||||
20250317,143800,643819776,3300,3300,3300,3295,347
|
||||
20250317,143700,642675281,3300,3295,3300,3295,982
|
||||
20250317,143600,639438831,3300,3295,3300,3295,6466
|
||||
20250317,143500,618119261,3295,3285,3295,3285,7261
|
||||
20250317,143400,594214271,3295,3290,3295,3290,86
|
||||
20250317,143300,593931326,3295,3290,3295,3290,427
|
||||
20250317,143200,592526481,3290,3295,3295,3285,4
|
||||
20250317,143100,592513326,3290,3280,3290,3280,2106
|
||||
20250317,143000,585589846,3285,3285,3285,3285,27
|
||||
20250317,142900,585501151,3285,3285,3285,3285,51
|
||||
20250317,142800,585333616,3285,3285,3285,3285,50
|
||||
20250317,142700,585169366,3285,3287,3290,3285,83
|
||||
20250317,142600,584896546,3290,3290,3290,3290,9
|
||||
20250317,142500,584866936,3295,3285,3295,3285,4676
|
||||
20250317,142400,569484326,3285,3285,3285,3285,0
|
||||
20250317,142300,569484326,3285,3285,3285,3285,0
|
||||
20250317,142200,569484326,3285,3280,3285,3280,710
|
||||
20250317,142100,567155521,3285,3285,3285,3285,0
|
||||
20250317,142000,567155521,3285,3285,3285,3285,0
|
||||
20250317,141900,567155521,3285,3285,3285,3285,0
|
||||
20250317,141800,567155521,3285,3285,3285,3285,0
|
||||
20250317,141700,567155521,3285,3285,3285,3285,50
|
||||
20250317,141600,566991271,3285,3285,3285,3285,50
|
||||
20250317,141500,566827021,3285,3285,3285,3285,0
|
||||
20250317,141400,566827021,3285,3285,3285,3285,0
|
||||
20250317,141300,566827021,3285,3275,3285,3275,1201
|
||||
20250317,141200,562893736,3285,3285,3285,3285,0
|
||||
20250317,141100,562893736,3285,3285,3285,3285,1
|
||||
20250317,141000,562890451,3280,3280,3280,3280,1267
|
||||
20250317,140900,558734691,3280,3285,3285,3275,1111
|
||||
20250317,140800,555091231,3285,3285,3285,3285,2
|
||||
20250317,140700,555084661,3290,3290,3290,3290,0
|
||||
20250317,140600,555084661,3290,3285,3290,3285,1552
|
||||
20250317,140500,549978616,3290,3290,3290,3290,0
|
||||
20250317,140400,549978616,3290,3290,3290,3290,0
|
||||
20250317,140300,549978616,3290,3285,3290,3285,3001
|
||||
20250317,140200,540105346,3290,3285,3290,3285,313
|
||||
20250317,140100,539077136,3285,3275,3285,3275,1020
|
||||
20250317,140000,535726626,3290,3290,3290,3290,0
|
||||
20250317,135900,535726626,3290,3290,3290,3290,0
|
||||
20250317,135800,535726626,3290,3265,3290,3265,5251
|
||||
20250317,135700,518497071,3270,3265,3280,3265,54
|
||||
20250317,135600,518320731,3280,3280,3280,3280,4
|
||||
20250317,135500,518307611,3280,3275,3280,3275,7
|
||||
20250317,135400,518284671,3280,3275,3280,3275,6
|
||||
20250317,135300,518265016,3280,3280,3280,3280,0
|
||||
20250317,135200,518265016,3280,3280,3280,3280,6
|
||||
20250317,135100,518245336,3280,3280,3280,3280,0
|
||||
20250317,135000,518245336,3280,3275,3280,3265,593
|
||||
20250317,134900,516308056,3280,3280,3280,3280,0
|
||||
20250317,134800,516308056,3280,3280,3280,3270,12
|
||||
20250317,134700,516268746,3280,3280,3280,3280,0
|
||||
20250317,134600,516268746,3280,3280,3280,3280,0
|
||||
20250317,134500,516268746,3280,3280,3280,3280,490
|
||||
20250317,134400,514661546,3280,3275,3280,3275,817
|
||||
20250317,134300,511985861,3275,3270,3275,3270,162
|
||||
20250317,134200,511456111,3275,3275,3275,3275,0
|
||||
20250317,134100,511456111,3275,3275,3275,3275,10
|
||||
20250317,134000,511423361,3280,3280,3280,3280,0
|
||||
20250317,133900,511423361,3280,3280,3280,3280,0
|
||||
20250317,133800,511423361,3280,3280,3280,3280,0
|
||||
20250317,133700,511423361,3280,3280,3280,3280,0
|
||||
20250317,133600,511423361,3280,3270,3280,3270,112
|
||||
20250317,133500,511056901,3280,3280,3280,3275,1202
|
||||
20250317,133400,507114841,3280,3280,3280,3280,0
|
||||
20250317,133300,507114841,3280,3260,3280,3260,387
|
||||
20250317,133200,505851141,3265,3265,3280,3265,582
|
||||
20250317,133100,503950896,3280,3280,3280,3270,89
|
||||
20250317,133000,503659556,3280,3280,3280,3280,0
|
||||
20250317,132900,503659556,3280,3280,3280,3280,0
|
||||
20250317,132800,503659556,3280,3270,3280,3270,145
|
||||
20250317,132700,503185396,3280,3280,3280,3280,0
|
||||
20250317,132600,503185396,3280,3275,3280,3270,163
|
||||
20250317,132500,502651561,3285,3285,3285,3285,0
|
||||
20250317,132400,502651561,3285,3285,3285,3285,0
|
||||
20250317,132300,502651561,3285,3285,3285,3285,0
|
||||
20250317,132200,502651561,3285,3285,3285,3285,0
|
||||
20250317,132100,502651561,3285,3285,3285,3285,0
|
||||
20250317,132000,502651561,3285,3280,3285,3275,113
|
||||
20250317,131900,502281461,3290,3290,3290,3275,12
|
||||
20250317,131800,502242131,3275,3285,3290,3275,1883
|
||||
20250317,131700,496074861,3290,3285,3290,3285,6
|
||||
20250317,131600,496055136,3290,3285,3290,3285,728
|
||||
20250317,131500,493663641,3290,3285,3290,3285,202
|
||||
20250317,131400,493000066,3290,3290,3290,3290,5
|
||||
20250317,131300,492983616,3290,3290,3290,3290,1368
|
||||
20250317,131200,488482896,3290,3295,3295,3285,1529
|
||||
20250317,131100,483454546,3295,3295,3295,3290,866
|
||||
20250317,131000,480601141,3295,3290,3295,3290,1824
|
||||
20250317,130900,474591586,3295,3285,3295,3285,4817
|
||||
20250317,130800,458743666,3290,3280,3290,3275,10879
|
||||
20250317,130700,423010696,3280,3275,3280,3275,2
|
||||
20250317,130600,423004141,3280,3280,3280,3280,40
|
||||
20250317,130500,422872941,3280,3280,3280,3280,50
|
||||
20250317,130400,422708941,3280,3280,3280,3280,1655
|
||||
20250317,130300,417280541,3280,3280,3280,3280,0
|
||||
20250317,130200,417280541,3280,3275,3280,3275,4750
|
||||
20250317,130100,401719131,3275,3265,3275,3265,1833
|
||||
20250317,130000,395725491,3270,3265,3270,3265,2155
|
||||
20250317,125900,388689406,3270,3270,3270,3270,0
|
||||
20250317,125800,388689406,3270,3270,3270,3270,0
|
||||
20250317,125700,388689406,3270,3270,3270,3270,0
|
||||
20250317,125600,388689406,3270,3260,3270,3260,2168
|
||||
20250317,125500,381610891,3265,3260,3265,3260,31
|
||||
20250317,125400,381509826,3265,3265,3265,3265,0
|
||||
20250317,125300,381509826,3265,3265,3265,3265,7
|
||||
20250317,125200,381486971,3265,3265,3265,3265,0
|
||||
20250317,125100,381486971,3265,3265,3265,3265,3001
|
||||
20250317,125000,371688706,3265,3265,3265,3265,0
|
||||
20250317,124900,371688706,3265,3265,3265,3265,0
|
||||
20250317,124800,371688706,3265,3265,3265,3265,0
|
||||
20250317,124700,371688706,3265,3265,3265,3265,0
|
||||
20250317,124600,371688706,3265,3265,3265,3265,1
|
||||
20250317,124500,371685441,3265,3265,3265,3265,0
|
||||
20250317,124400,371685441,3265,3265,3265,3265,0
|
||||
20250317,124300,371685441,3265,3265,3265,3265,0
|
||||
20250317,124200,371685441,3265,3265,3265,3260,892
|
||||
20250317,124100,368777511,3265,3265,3265,3265,0
|
||||
20250317,124000,368777511,3265,3265,3265,3265,0
|
||||
20250317,123900,368777511,3265,3265,3265,3265,0
|
||||
20250317,123800,368777511,3265,3260,3265,3260,6
|
||||
20250317,123700,368757946,3265,3265,3265,3265,0
|
||||
20250317,123600,368757946,3265,3265,3265,3265,5
|
||||
20250317,123500,368741621,3265,3265,3265,3260,103
|
||||
20250317,123400,368405331,3265,3265,3265,3265,30
|
||||
20250317,123300,368307381,3265,3265,3265,3265,499
|
||||
20250317,123200,366678146,3265,3265,3265,3265,9
|
||||
20250317,123100,366648761,3265,3260,3265,3260,11
|
||||
20250317,123000,366612896,3265,3260,3265,3260,2
|
||||
20250317,122900,366606371,3265,3265,3265,3265,0
|
||||
20250317,122800,366606371,3265,3260,3265,3260,402
|
||||
20250317,122700,365295846,3265,3265,3265,3265,0
|
||||
20250317,122600,365295846,3265,3265,3265,3260,657
|
||||
20250317,122500,363153866,3260,3260,3260,3260,2000
|
||||
20250317,122400,356633866,3265,3265,3265,3265,0
|
||||
20250317,122300,356633866,3265,3260,3265,3260,2051
|
||||
20250317,122200,349947601,3260,3255,3260,3255,101
|
||||
20250317,122100,349618841,3260,3260,3260,3255,1475
|
||||
20250317,122000,344815341,3270,3270,3270,3270,0
|
||||
20250317,121900,344815341,3270,3270,3270,3270,0
|
||||
20250317,121800,344815341,3270,3270,3270,3270,0
|
||||
20250317,121700,344815341,3270,3270,3270,3270,0
|
||||
20250317,121600,344815341,3270,3270,3270,3270,0
|
||||
20250317,121500,344815341,3270,3270,3270,3270,0
|
||||
20250317,121400,344815341,3270,3270,3270,3270,0
|
||||
20250317,121300,344815341,3270,3270,3270,3270,0
|
||||
20250317,121200,344815341,3270,3270,3270,3270,2
|
||||
20250317,121100,344808801,3270,3270,3270,3270,0
|
||||
20250317,121000,344808801,3270,3270,3270,3270,0
|
||||
20250317,120900,344808801,3270,3270,3270,3270,0
|
||||
20250317,120800,344808801,3270,3270,3270,3270,0
|
||||
20250317,120700,344808801,3270,3270,3270,3270,0
|
||||
20250317,120600,344808801,3270,3270,3270,3270,0
|
||||
20250317,120500,344808801,3270,3265,3270,3265,3
|
||||
20250317,120400,344799001,3270,3270,3270,3270,0
|
||||
20250317,120300,344799001,3270,3270,3270,3270,0
|
||||
20250317,120200,344799001,3270,3270,3270,3270,0
|
||||
20250317,120100,344799001,3270,3270,3270,3270,0
|
||||
20250317,120000,344799001,3270,3270,3270,3270,0
|
||||
20250317,115900,344799001,3270,3270,3270,3270,500
|
||||
20250317,115800,343164001,3270,3270,3270,3270,7
|
||||
20250317,115700,343141111,3270,3270,3270,3270,1000
|
||||
20250317,115600,339871111,3270,3270,3270,3270,0
|
||||
20250317,115500,339871111,3270,3270,3270,3270,100
|
||||
20250317,115400,339544111,3270,3265,3270,3265,1001
|
||||
20250317,115300,336275841,3265,3265,3265,3265,0
|
||||
20250317,115200,336275841,3265,3265,3265,3265,0
|
||||
20250317,115100,336275841,3265,3260,3265,3260,501
|
||||
20250317,115000,334642576,3265,3265,3265,3265,0
|
||||
20250317,114900,334642576,3265,3265,3265,3265,0
|
||||
20250317,114800,334642576,3265,3265,3265,3265,0
|
||||
20250317,114700,334642576,3265,3265,3265,3265,0
|
||||
20250317,114600,334642576,3265,3255,3265,3255,855
|
||||
20250317,114500,331859541,3270,3270,3270,3270,0
|
||||
20250317,114400,331859541,3270,3270,3270,3270,0
|
||||
20250317,114300,331859541,3270,3270,3270,3270,0
|
||||
20250317,114200,331859541,3270,3270,3270,3270,0
|
||||
20250317,114100,331859541,3270,3260,3270,3260,1001
|
||||
20250317,114000,328596271,3260,3260,3260,3260,0
|
||||
20250317,113900,328596271,3260,3260,3260,3260,0
|
||||
20250317,113800,328596271,3260,3260,3260,3260,0
|
||||
20250317,113700,328596271,3260,3255,3260,3255,112
|
||||
20250317,113600,328231706,3260,3260,3260,3260,0
|
||||
20250317,113500,328231706,3260,3255,3260,3255,117
|
||||
20250317,113400,327850866,3260,3260,3260,3260,89
|
||||
20250317,113300,327560726,3260,3260,3260,3260,0
|
||||
20250317,113200,327560726,3260,3270,3270,3260,2478
|
||||
20250317,113100,319481976,3270,3270,3270,3270,0
|
||||
20250317,113000,319481976,3270,3270,3270,3270,0
|
||||
20250317,112900,319481976,3270,3270,3270,3270,0
|
||||
20250317,112800,319481976,3270,3270,3270,3270,0
|
||||
20250317,112700,319481976,3270,3270,3270,3270,306
|
||||
20250317,112600,318481356,3270,3260,3270,3260,2
|
||||
20250317,112500,318474826,3270,3265,3270,3265,1753
|
||||
20250317,112400,312751276,3270,3265,3270,3265,41
|
||||
20250317,112300,312617341,3265,3270,3270,3265,18
|
||||
20250317,112200,312558531,3270,3270,3270,3270,0
|
||||
20250317,112100,312558531,3270,3265,3270,3265,18
|
||||
20250317,112000,312499756,3270,3270,3270,3270,500
|
||||
20250317,111900,310864756,3270,3270,3270,3270,460
|
||||
20250317,111800,309360556,3270,3270,3270,3265,866
|
||||
20250317,111700,306529616,3280,3280,3280,3270,245
|
||||
20250317,111600,305728426,3270,3270,3280,3270,1522
|
||||
20250317,111500,300751466,3280,3280,3280,3280,0
|
||||
20250317,111400,300751466,3280,3265,3280,3265,3
|
||||
20250317,111300,300741656,3280,3280,3280,3280,0
|
||||
20250317,111200,300741656,3280,3265,3280,3265,19
|
||||
20250317,111100,300679536,3280,3280,3280,3265,521
|
||||
20250317,111000,298970956,3280,3280,3280,3265,1155
|
||||
20250317,110900,295194026,3270,3270,3280,3270,94
|
||||
20250317,110800,294886261,3270,3270,3280,3270,45
|
||||
20250317,110700,294738911,3280,3270,3280,3270,90
|
||||
20250317,110600,294444521,3280,3270,3280,3270,10
|
||||
20250317,110500,294411771,3280,3270,3280,3270,3
|
||||
20250317,110400,294401951,3280,3280,3280,3280,1
|
||||
20250317,110300,294398671,3275,3275,3275,3275,300
|
||||
20250317,110200,293416171,3280,3280,3280,3280,0
|
||||
20250317,110100,293416171,3280,3275,3280,3275,12
|
||||
20250317,110000,293376866,3280,3275,3280,3275,183
|
||||
20250317,105900,292777531,3280,3280,3280,3280,0
|
||||
20250317,105800,292777531,3280,3280,3280,3275,5
|
||||
20250317,105700,292761146,3275,3280,3280,3275,93
|
||||
20250317,105600,292456506,3280,3275,3280,3275,4
|
||||
20250317,105500,292443401,3280,3280,3280,3275,677
|
||||
20250317,105400,290222996,3285,3280,3285,3280,2212
|
||||
20250317,105300,282967631,3285,3285,3285,3285,0
|
||||
20250317,105200,282967631,3285,3285,3285,3285,0
|
||||
20250317,105100,282967631,3285,3285,3285,3285,610
|
||||
20250317,105000,280963781,3285,3285,3285,3280,59
|
||||
20250317,104900,280770026,3285,3270,3285,3270,159
|
||||
20250317,104800,280249901,3285,3285,3285,3285,0
|
||||
20250317,104700,280249901,3285,3275,3285,3270,2508
|
||||
20250317,104600,272043929,3290,3275,3290,3275,379
|
||||
20250317,104500,270799359,3285,3275,3285,3275,6
|
||||
20250317,104400,270779699,3282,3285,3290,3282,12
|
||||
20250317,104300,270740277,3285,3285,3285,3285,1
|
||||
20250317,104200,270736992,3290,3285,3290,3285,15
|
||||
20250317,104100,270687702,3290,3285,3290,3285,1793
|
||||
20250317,104000,264794697,3285,3280,3285,3265,3968
|
||||
20250317,103900,251771117,3285,3280,3285,3280,100
|
||||
20250317,103800,251442667,3285,3275,3285,3275,1588
|
||||
20250317,103700,246234532,3280,3265,3280,3260,900
|
||||
20250317,103600,243296587,3280,3280,3280,3280,5
|
||||
20250317,103500,243280187,3285,3285,3285,3285,0
|
||||
20250317,103400,243280187,3285,3270,3285,3270,501
|
||||
20250317,103300,241641902,3285,3280,3285,3275,772
|
||||
20250317,103200,239108962,3280,3265,3280,3265,67
|
||||
20250317,103100,238890177,3280,3275,3280,3275,2001
|
||||
20250317,103000,232331897,3275,3260,3275,3260,106
|
||||
20250317,102900,231984862,3270,3270,3270,3270,738
|
||||
20250317,102800,229571602,3270,3265,3270,3265,1535
|
||||
20250317,102700,224555052,3265,3260,3265,3260,2
|
||||
20250317,102600,224548527,3270,3270,3270,3270,0
|
||||
20250317,102500,224548527,3270,3265,3275,3250,6625
|
||||
20250317,102400,202944827,3270,3270,3270,3270,0
|
||||
20250317,102300,202944827,3270,3270,3270,3270,0
|
||||
20250317,102200,202944827,3270,3270,3270,3270,221
|
||||
20250317,102100,202222157,3270,3250,3270,3250,6
|
||||
20250317,102000,202202637,3270,3260,3270,3260,4001
|
||||
20250317,101900,189146922,3260,3260,3260,3260,0
|
||||
20250317,101800,189146922,3260,3260,3260,3260,0
|
||||
20250317,101700,189146922,3260,3250,3260,3245,71
|
||||
20250317,101600,188916462,3260,3260,3260,3250,1076
|
||||
20250317,101500,185419332,3260,3260,3260,3260,0
|
||||
20250317,101400,185419332,3260,3260,3260,3260,0
|
||||
20250317,101300,185419332,3260,3260,3260,3260,0
|
||||
20250317,101200,185419332,3260,3250,3260,3250,2365
|
||||
20250317,101100,177733072,3250,3240,3250,3240,1286
|
||||
20250317,101000,173566422,3240,3240,3250,3240,1647
|
||||
20250317,100900,168230132,3250,3250,3250,3250,0
|
||||
20250317,100800,168230132,3250,3245,3250,3245,210
|
||||
20250317,100700,167548632,3250,3250,3250,3250,0
|
||||
20250317,100600,167548632,3250,3250,3250,3250,0
|
||||
20250317,100500,167548632,3250,3250,3250,3250,1
|
||||
20250317,100400,167545382,3240,3245,3250,3240,836
|
||||
20250317,100300,164833512,3250,3250,3250,3250,0
|
||||
20250317,100200,164833512,3250,3250,3250,3250,0
|
||||
20250317,100100,164833512,3250,3245,3250,3245,348
|
||||
20250317,100000,163703802,3260,3260,3260,3260,0
|
||||
20250317,095900,163703802,3260,3250,3265,3240,1011
|
||||
20250317,095800,160419672,3265,3265,3265,3265,0
|
||||
20250317,095700,160419672,3265,3265,3265,3265,0
|
||||
20250317,095600,160419672,3265,3265,3265,3265,0
|
||||
20250317,095500,160419672,3265,3265,3265,3255,95
|
||||
20250317,095400,160110397,3265,3265,3265,3255,243
|
||||
20250317,095300,159319402,3265,3265,3265,3265,0
|
||||
20250317,095200,159319402,3265,3265,3265,3255,55
|
||||
20250317,095100,159139837,3265,3255,3265,3255,7
|
||||
20250317,095000,159117032,3265,3265,3265,3255,5
|
||||
20250317,094900,159100727,3270,3265,3270,3265,306
|
||||
20250317,094800,158101632,3270,3270,3270,3270,0
|
||||
20250317,094700,158101632,3270,3265,3270,3265,70
|
||||
20250317,094600,157873032,3270,3245,3270,3245,5061
|
||||
20250317,094500,141349462,3270,3270,3270,3270,0
|
||||
20250317,094400,141349462,3270,3255,3270,3255,60
|
||||
20250317,094300,141153912,3255,3240,3255,3240,49
|
||||
20250317,094200,140995127,3247,3255,3260,3247,1489
|
||||
20250317,094100,136155795,3262,3262,3262,3262,0
|
||||
20250317,094000,136155795,3262,3260,3270,3255,4757
|
||||
20250317,093900,120634835,3265,3255,3265,3255,2767
|
||||
20250317,093800,111620360,3255,3250,3255,3250,5026
|
||||
20250317,093700,95285770,3250,3250,3250,3250,51
|
||||
20250317,093600,95120020,3250,3240,3250,3240,432
|
||||
20250317,093500,93720150,3250,3250,3250,3250,0
|
||||
20250317,093400,93720150,3250,3242,3250,3242,600
|
||||
20250317,093300,91771662,3242,3242,3242,3242,11
|
||||
20250317,093200,91736000,3250,3250,3250,3250,0
|
||||
20250317,093100,91736000,3250,3245,3250,3245,1727
|
||||
20250317,093000,86131875,3250,3240,3250,3240,647
|
||||
20250317,092900,84034040,3245,3245,3245,3245,0
|
||||
20250317,092800,84034040,3245,3245,3245,3245,0
|
||||
20250317,092700,84034040,3245,3235,3245,3235,161
|
||||
20250317,092600,83513185,3235,3245,3245,3235,1841
|
||||
20250317,092500,77547550,3245,3245,3245,3245,0
|
||||
20250317,092400,77547550,3245,3245,3245,3245,2
|
||||
20250317,092300,77541060,3245,3245,3245,3245,1
|
||||
20250317,092200,77537815,3250,3240,3250,3240,6173
|
||||
20250317,092100,57509915,3240,3240,3240,3240,0
|
||||
20250317,092000,57509915,3240,3225,3240,3220,2418
|
||||
20250317,091900,49716820,3230,3240,3240,3230,101
|
||||
20250317,091800,49390580,3225,3225,3225,3225,5
|
||||
20250317,091700,49374455,3245,3240,3245,3240,11
|
||||
20250317,091600,49338810,3245,3245,3245,3245,1
|
||||
20250317,091500,49335565,3240,3240,3240,3240,217
|
||||
20250317,091400,48632485,3245,3225,3245,3225,1204
|
||||
20250317,091300,44741005,3230,3225,3230,3225,251
|
||||
20250317,091200,43931525,3230,3225,3230,3225,62
|
||||
20250317,091100,43731570,3230,3225,3230,3225,376
|
||||
20250317,091000,42518965,3230,3225,3230,3225,458
|
||||
20250317,090900,41041900,3230,3230,3230,3230,280
|
||||
20250317,090800,40137500,3230,3225,3230,3220,1603
|
||||
20250317,090700,34968485,3230,3230,3230,3230,1200
|
||||
20250317,090600,31092485,3245,3245,3245,3245,0
|
||||
20250317,090500,31092485,3245,3245,3245,3230,1516
|
||||
20250317,090400,26189345,3235,3240,3245,3235,100
|
||||
20250317,090300,25865360,3255,3255,3255,3255,0
|
||||
20250317,090200,25865360,3255,3250,3260,3235,1506
|
||||
20250317,090100,20976625,3260,3260,3270,3250,2152
|
||||
20250317,090000,13968730,3270,3250,3270,3250,4296
|
||||
|
Reference in New Issue
Block a user