Update 2025-03-21 3597 candle_min
This commit is contained in:
632
044340/min/candle-20250321.csv
Normal file
632
044340/min/candle-20250321.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250321,193000,207195460,6060,6060,6060,6060,223
|
||||
20250321,192900,207195460,6060,6060,6060,6060,0
|
||||
20250321,192800,207195460,6060,6060,6060,6060,0
|
||||
20250321,192700,207195460,6060,6060,6060,6060,0
|
||||
20250321,192600,207195460,6060,6060,6060,6060,0
|
||||
20250321,192500,207195460,6060,6060,6060,6060,0
|
||||
20250321,192400,207195460,6060,6060,6060,6060,0
|
||||
20250321,192300,207195460,6060,6060,6060,6060,0
|
||||
20250321,192200,207195460,6060,6060,6060,6060,0
|
||||
20250321,192100,207195460,6060,6060,6060,6060,0
|
||||
20250321,192000,207195460,6060,6060,6060,6060,0
|
||||
20250321,191900,207195460,6060,6060,6060,6060,0
|
||||
20250321,191800,207195460,6060,6060,6060,6060,0
|
||||
20250321,191700,207195460,6060,6060,6060,6060,0
|
||||
20250321,191600,207195460,6060,6060,6060,6060,0
|
||||
20250321,191500,207195460,6060,6060,6060,6060,0
|
||||
20250321,191400,207195460,6060,6060,6060,6060,0
|
||||
20250321,191300,207195460,6060,6060,6060,6060,0
|
||||
20250321,191200,207195460,6060,6060,6060,6060,0
|
||||
20250321,191100,207195460,6060,6060,6060,6060,0
|
||||
20250321,191000,207195460,6060,6060,6060,6060,0
|
||||
20250321,190900,207195460,6060,6060,6060,6060,0
|
||||
20250321,190800,207195460,6060,6060,6060,6060,0
|
||||
20250321,190700,207195460,6060,6060,6060,6060,0
|
||||
20250321,190600,207195460,6060,6060,6060,6060,0
|
||||
20250321,190500,207195460,6060,6060,6060,6060,0
|
||||
20250321,190400,207195460,6060,6060,6060,6060,0
|
||||
20250321,190300,207195460,6060,6060,6060,6060,0
|
||||
20250321,190200,207195460,6060,6060,6060,6060,0
|
||||
20250321,190100,207195460,6060,6060,6060,6060,0
|
||||
20250321,190000,207195460,6060,6060,6060,6060,223
|
||||
20250321,185900,207195460,6060,6060,6060,6060,0
|
||||
20250321,185800,207195460,6060,6060,6060,6060,0
|
||||
20250321,185700,207195460,6060,6060,6060,6060,0
|
||||
20250321,185600,207195460,6060,6060,6060,6060,0
|
||||
20250321,185500,207195460,6060,6060,6060,6060,0
|
||||
20250321,185400,207195460,6060,6060,6060,6060,0
|
||||
20250321,185300,207195460,6060,6060,6060,6060,0
|
||||
20250321,185200,207195460,6060,6060,6060,6060,0
|
||||
20250321,185100,207195460,6060,6060,6060,6060,0
|
||||
20250321,185000,207195460,6060,6060,6060,6060,0
|
||||
20250321,184900,207195460,6060,6060,6060,6060,0
|
||||
20250321,184800,207195460,6060,6060,6060,6060,0
|
||||
20250321,184700,207195460,6060,6060,6060,6060,0
|
||||
20250321,184600,207195460,6060,6060,6060,6060,0
|
||||
20250321,184500,207195460,6060,6060,6060,6060,0
|
||||
20250321,184400,207195460,6060,6060,6060,6060,0
|
||||
20250321,184300,207195460,6060,6060,6060,6060,0
|
||||
20250321,184200,207195460,6060,6060,6060,6060,0
|
||||
20250321,184100,207195460,6060,6060,6060,6060,0
|
||||
20250321,184000,207195460,6060,6060,6060,6060,0
|
||||
20250321,183900,207195460,6060,6060,6060,6060,0
|
||||
20250321,183800,207195460,6060,6060,6060,6060,0
|
||||
20250321,183700,207195460,6060,6060,6060,6060,0
|
||||
20250321,183600,207195460,6060,6060,6060,6060,0
|
||||
20250321,183500,207195460,6060,6060,6060,6060,0
|
||||
20250321,183400,207195460,6060,6060,6060,6060,0
|
||||
20250321,183300,207195460,6060,6060,6060,6060,0
|
||||
20250321,183200,207195460,6060,6060,6060,6060,0
|
||||
20250321,183100,207195460,6060,6060,6060,6060,0
|
||||
20250321,183000,207195460,6060,6060,6060,6060,223
|
||||
20250321,182900,207195460,6060,6060,6060,6060,0
|
||||
20250321,182800,207195460,6060,6060,6060,6060,0
|
||||
20250321,182700,207195460,6060,6060,6060,6060,0
|
||||
20250321,182600,207195460,6060,6060,6060,6060,0
|
||||
20250321,182500,207195460,6060,6060,6060,6060,0
|
||||
20250321,182400,207195460,6060,6060,6060,6060,0
|
||||
20250321,182300,207195460,6060,6060,6060,6060,0
|
||||
20250321,182200,207195460,6060,6060,6060,6060,0
|
||||
20250321,182100,207195460,6060,6060,6060,6060,0
|
||||
20250321,182000,207195460,6060,6060,6060,6060,0
|
||||
20250321,181900,207195460,6060,6060,6060,6060,0
|
||||
20250321,181800,207195460,6060,6060,6060,6060,0
|
||||
20250321,181700,207195460,6060,6060,6060,6060,0
|
||||
20250321,181600,207195460,6060,6060,6060,6060,0
|
||||
20250321,181500,207195460,6060,6060,6060,6060,0
|
||||
20250321,181400,207195460,6060,6060,6060,6060,0
|
||||
20250321,181300,207195460,6060,6060,6060,6060,0
|
||||
20250321,181200,207195460,6060,6060,6060,6060,0
|
||||
20250321,181100,207195460,6060,6060,6060,6060,0
|
||||
20250321,181000,207195460,6060,6060,6060,6060,0
|
||||
20250321,180900,207195460,6060,6060,6060,6060,0
|
||||
20250321,180800,207195460,6060,6060,6060,6060,0
|
||||
20250321,180700,207195460,6060,6060,6060,6060,0
|
||||
20250321,180600,207195460,6060,6060,6060,6060,0
|
||||
20250321,180500,207195460,6060,6060,6060,6060,0
|
||||
20250321,180400,207195460,6060,6060,6060,6060,0
|
||||
20250321,180300,207195460,6060,6060,6060,6060,0
|
||||
20250321,180200,207195460,6060,6060,6060,6060,0
|
||||
20250321,180100,207195460,6060,6060,6060,6060,0
|
||||
20250321,180000,207195460,6060,6060,6060,6060,223
|
||||
20250321,175900,207195460,6060,6060,6060,6060,0
|
||||
20250321,175800,207195460,6060,6060,6060,6060,0
|
||||
20250321,175700,207195460,6060,6060,6060,6060,0
|
||||
20250321,175600,207195460,6060,6060,6060,6060,0
|
||||
20250321,175500,207195460,6060,6060,6060,6060,0
|
||||
20250321,175400,207195460,6060,6060,6060,6060,0
|
||||
20250321,175300,207195460,6060,6060,6060,6060,0
|
||||
20250321,175200,207195460,6060,6060,6060,6060,0
|
||||
20250321,175100,207195460,6060,6060,6060,6060,0
|
||||
20250321,175000,207195460,6060,6060,6060,6060,0
|
||||
20250321,174900,207195460,6060,6060,6060,6060,0
|
||||
20250321,174800,207195460,6060,6060,6060,6060,0
|
||||
20250321,174700,207195460,6060,6060,6060,6060,0
|
||||
20250321,174600,207195460,6060,6060,6060,6060,0
|
||||
20250321,174500,207195460,6060,6060,6060,6060,0
|
||||
20250321,174400,207195460,6060,6060,6060,6060,0
|
||||
20250321,174300,207195460,6060,6060,6060,6060,0
|
||||
20250321,174200,207195460,6060,6060,6060,6060,0
|
||||
20250321,174100,207195460,6060,6060,6060,6060,0
|
||||
20250321,174000,207195460,6060,6060,6060,6060,0
|
||||
20250321,173900,207195460,6060,6060,6060,6060,0
|
||||
20250321,173800,207195460,6060,6060,6060,6060,0
|
||||
20250321,173700,207195460,6060,6060,6060,6060,0
|
||||
20250321,173600,207195460,6060,6060,6060,6060,0
|
||||
20250321,173500,207195460,6060,6060,6060,6060,0
|
||||
20250321,173400,207195460,6060,6060,6060,6060,0
|
||||
20250321,173300,207195460,6060,6060,6060,6060,0
|
||||
20250321,173200,207195460,6060,6060,6060,6060,0
|
||||
20250321,173100,207195460,6060,6060,6060,6060,0
|
||||
20250321,173000,207195460,6060,6060,6060,6060,223
|
||||
20250321,172900,207195460,6060,6060,6060,6060,0
|
||||
20250321,172800,207195460,6060,6060,6060,6060,0
|
||||
20250321,172700,207195460,6060,6060,6060,6060,0
|
||||
20250321,172600,207195460,6060,6060,6060,6060,0
|
||||
20250321,172500,207195460,6060,6060,6060,6060,0
|
||||
20250321,172400,207195460,6060,6060,6060,6060,0
|
||||
20250321,172300,207195460,6060,6060,6060,6060,0
|
||||
20250321,172200,207195460,6060,6060,6060,6060,0
|
||||
20250321,172100,207195460,6060,6060,6060,6060,0
|
||||
20250321,172000,207195460,6060,6060,6060,6060,0
|
||||
20250321,171900,207195460,6060,6060,6060,6060,0
|
||||
20250321,171800,207195460,6060,6060,6060,6060,0
|
||||
20250321,171700,207195460,6060,6060,6060,6060,0
|
||||
20250321,171600,207195460,6060,6060,6060,6060,0
|
||||
20250321,171500,207195460,6060,6060,6060,6060,0
|
||||
20250321,171400,207195460,6060,6060,6060,6060,0
|
||||
20250321,171300,207195460,6060,6060,6060,6060,0
|
||||
20250321,171200,207195460,6060,6060,6060,6060,0
|
||||
20250321,171100,207195460,6060,6060,6060,6060,0
|
||||
20250321,171000,207195460,6060,6060,6060,6060,0
|
||||
20250321,170900,207195460,6060,6060,6060,6060,0
|
||||
20250321,170800,207195460,6060,6060,6060,6060,0
|
||||
20250321,170700,207195460,6060,6060,6060,6060,0
|
||||
20250321,170600,207195460,6060,6060,6060,6060,0
|
||||
20250321,170500,207195460,6060,6060,6060,6060,0
|
||||
20250321,170400,207195460,6060,6060,6060,6060,0
|
||||
20250321,170300,207195460,6060,6060,6060,6060,0
|
||||
20250321,170200,207195460,6060,6060,6060,6060,0
|
||||
20250321,170100,207195460,6060,6060,6060,6060,0
|
||||
20250321,170000,207195460,6060,6060,6060,6060,223
|
||||
20250321,165900,207195460,6060,6060,6060,6060,0
|
||||
20250321,165800,207195460,6060,6060,6060,6060,0
|
||||
20250321,165700,207195460,6060,6060,6060,6060,0
|
||||
20250321,165600,207195460,6060,6060,6060,6060,0
|
||||
20250321,165500,207195460,6060,6060,6060,6060,0
|
||||
20250321,165400,207195460,6060,6060,6060,6060,0
|
||||
20250321,165300,207195460,6060,6060,6060,6060,0
|
||||
20250321,165200,207195460,6060,6060,6060,6060,0
|
||||
20250321,165100,207195460,6060,6060,6060,6060,0
|
||||
20250321,165000,207195460,6060,6060,6060,6060,0
|
||||
20250321,164900,207195460,6060,6060,6060,6060,0
|
||||
20250321,164800,207195460,6060,6060,6060,6060,0
|
||||
20250321,164700,207195460,6060,6060,6060,6060,0
|
||||
20250321,164600,207195460,6060,6060,6060,6060,0
|
||||
20250321,164500,207195460,6060,6060,6060,6060,0
|
||||
20250321,164400,207195460,6060,6060,6060,6060,0
|
||||
20250321,164300,207195460,6060,6060,6060,6060,0
|
||||
20250321,164200,207195460,6060,6060,6060,6060,0
|
||||
20250321,164100,207195460,6060,6060,6060,6060,0
|
||||
20250321,164000,207195460,6060,6060,6060,6060,0
|
||||
20250321,163900,207195460,6060,6060,6060,6060,0
|
||||
20250321,163800,207195460,6060,6060,6060,6060,0
|
||||
20250321,163700,207195460,6060,6060,6060,6060,0
|
||||
20250321,163600,207195460,6060,6060,6060,6060,0
|
||||
20250321,163500,207195460,6060,6060,6060,6060,0
|
||||
20250321,163400,207195460,6060,6060,6060,6060,0
|
||||
20250321,163300,207195460,6060,6060,6060,6060,0
|
||||
20250321,163200,207195460,6060,6060,6060,6060,0
|
||||
20250321,163100,207195460,6060,6060,6060,6060,0
|
||||
20250321,163000,207195460,6060,6060,6060,6060,223
|
||||
20250321,162900,207195460,6060,6060,6060,6060,0
|
||||
20250321,162800,207195460,6060,6060,6060,6060,0
|
||||
20250321,162700,207195460,6060,6060,6060,6060,0
|
||||
20250321,162600,207195460,6060,6060,6060,6060,0
|
||||
20250321,162500,207195460,6060,6060,6060,6060,0
|
||||
20250321,162400,207195460,6060,6060,6060,6060,0
|
||||
20250321,162300,207195460,6060,6060,6060,6060,0
|
||||
20250321,162200,207195460,6060,6060,6060,6060,0
|
||||
20250321,162100,207195460,6060,6060,6060,6060,0
|
||||
20250321,162000,207195460,6060,6060,6060,6060,0
|
||||
20250321,161900,207195460,6060,6060,6060,6060,0
|
||||
20250321,161800,207195460,6060,6060,6060,6060,0
|
||||
20250321,161700,207195460,6060,6060,6060,6060,0
|
||||
20250321,161600,207195460,6060,6060,6060,6060,0
|
||||
20250321,161500,207195460,6060,6060,6060,6060,0
|
||||
20250321,161400,207195460,6060,6060,6060,6060,0
|
||||
20250321,161300,207195460,6060,6060,6060,6060,0
|
||||
20250321,161200,207195460,6060,6060,6060,6060,0
|
||||
20250321,161100,207195460,6060,6060,6060,6060,0
|
||||
20250321,161000,207195460,6060,6060,6060,6060,0
|
||||
20250321,160900,207195460,6060,6060,6060,6060,0
|
||||
20250321,160800,207195460,6060,6060,6060,6060,0
|
||||
20250321,160700,207195460,6060,6060,6060,6060,0
|
||||
20250321,160600,207195460,6060,6060,6060,6060,0
|
||||
20250321,160500,207195460,6060,6060,6060,6060,0
|
||||
20250321,160400,207195460,6060,6060,6060,6060,0
|
||||
20250321,160300,207195460,6060,6060,6060,6060,0
|
||||
20250321,160200,207195460,6060,6060,6060,6060,0
|
||||
20250321,160100,207195460,6060,6060,6060,6060,0
|
||||
20250321,160000,207195460,6060,6060,6060,6060,223
|
||||
20250321,155900,207195460,6060,6060,6060,6060,0
|
||||
20250321,155800,207195460,6060,6060,6060,6060,0
|
||||
20250321,155700,207195460,6060,6060,6060,6060,0
|
||||
20250321,155600,207195460,6060,6060,6060,6060,0
|
||||
20250321,155500,207195460,6060,6060,6060,6060,0
|
||||
20250321,155400,207195460,6060,6060,6060,6060,0
|
||||
20250321,155300,207195460,6060,6060,6060,6060,0
|
||||
20250321,155200,207195460,6060,6060,6060,6060,0
|
||||
20250321,155100,207195460,6060,6060,6060,6060,0
|
||||
20250321,155000,207195460,6060,6060,6060,6060,0
|
||||
20250321,154900,207195460,6060,6060,6060,6060,0
|
||||
20250321,154800,207195460,6060,6060,6060,6060,0
|
||||
20250321,154700,207195460,6060,6060,6060,6060,0
|
||||
20250321,154600,207195460,6060,6060,6060,6060,0
|
||||
20250321,154500,207195460,6060,6060,6060,6060,0
|
||||
20250321,154400,207195460,6060,6060,6060,6060,0
|
||||
20250321,154300,207195460,6060,6060,6060,6060,0
|
||||
20250321,154200,207195460,6060,6060,6060,6060,0
|
||||
20250321,154100,207195460,6060,6060,6060,6060,0
|
||||
20250321,154000,207195460,6060,6060,6060,6060,0
|
||||
20250321,153900,207195460,6060,6060,6060,6060,0
|
||||
20250321,153800,207195460,6060,6060,6060,6060,0
|
||||
20250321,153700,207195460,6060,6060,6060,6060,0
|
||||
20250321,153600,207195460,6060,6060,6060,6060,0
|
||||
20250321,153500,207195460,6060,6060,6060,6060,0
|
||||
20250321,153400,207195460,6060,6060,6060,6060,0
|
||||
20250321,153300,207195460,6060,6060,6060,6060,0
|
||||
20250321,153200,207195460,6060,6060,6060,6060,0
|
||||
20250321,153100,207195460,6060,6060,6060,6060,0
|
||||
20250321,153000,207195460,6060,6060,6060,6060,446
|
||||
20250321,152900,205844080,6060,6060,6060,6060,0
|
||||
20250321,152800,205844080,6060,6060,6060,6060,0
|
||||
20250321,152700,205844080,6060,6060,6060,6060,0
|
||||
20250321,152600,205844080,6060,6060,6060,6060,0
|
||||
20250321,152500,205844080,6060,6060,6060,6060,0
|
||||
20250321,152400,205844080,6060,6060,6060,6060,0
|
||||
20250321,152300,205844080,6060,6060,6060,6060,0
|
||||
20250321,152200,205844080,6060,6060,6060,6060,0
|
||||
20250321,152100,205844080,6060,6060,6060,6060,0
|
||||
20250321,152000,205844080,6060,6060,6060,6060,0
|
||||
20250321,151900,205844080,6060,6060,6060,6060,260
|
||||
20250321,151800,204268480,6060,6060,6060,6060,0
|
||||
20250321,151700,204268480,6060,6050,6060,6050,89
|
||||
20250321,151600,203729880,6050,6050,6050,6050,4
|
||||
20250321,151500,203705680,6050,6050,6050,6050,4
|
||||
20250321,151400,203681480,6060,6060,6060,6060,2
|
||||
20250321,151300,203669360,6060,6060,6060,6060,0
|
||||
20250321,151200,203669360,6060,6060,6060,6060,1
|
||||
20250321,151100,203663300,6050,6050,6050,6050,0
|
||||
20250321,151000,203663300,6050,6060,6060,6050,30
|
||||
20250321,150900,203481700,6060,6060,6060,6060,10
|
||||
20250321,150800,203421100,6060,6060,6060,6060,0
|
||||
20250321,150700,203421100,6060,6060,6060,6050,152
|
||||
20250321,150600,202500490,6050,6050,6060,6050,55
|
||||
20250321,150500,202167720,6060,6060,6060,6060,2
|
||||
20250321,150400,202155600,6050,6050,6050,6050,193
|
||||
20250321,150300,200987950,6050,6050,6050,6050,1005
|
||||
20250321,150200,194907700,6050,6050,6050,6050,0
|
||||
20250321,150100,194907700,6050,6050,6050,6050,10
|
||||
20250321,150000,194847200,6080,6080,6080,6080,0
|
||||
20250321,145900,194847200,6080,6080,6080,6080,0
|
||||
20250321,145800,194847200,6080,6080,6080,6080,0
|
||||
20250321,145700,194847200,6080,6080,6080,6080,0
|
||||
20250321,145600,194847200,6080,6080,6080,6080,0
|
||||
20250321,145500,194847200,6080,6070,6080,6070,2
|
||||
20250321,145400,194835050,6060,6060,6060,6060,0
|
||||
20250321,145300,194835050,6060,6060,6060,6060,0
|
||||
20250321,145200,194835050,6060,6060,6060,6060,61
|
||||
20250321,145100,194465390,6090,6090,6090,6090,0
|
||||
20250321,145000,194465390,6090,6090,6090,6090,0
|
||||
20250321,144900,194465390,6090,6090,6090,6090,0
|
||||
20250321,144800,194465390,6090,6090,6090,6090,0
|
||||
20250321,144700,194465390,6090,6090,6090,6090,0
|
||||
20250321,144600,194465390,6090,6090,6090,6090,0
|
||||
20250321,144500,194465390,6090,6090,6090,6090,0
|
||||
20250321,144400,194465390,6090,6090,6090,6090,1
|
||||
20250321,144300,194459300,6090,6090,6090,6090,0
|
||||
20250321,144200,194459300,6090,6090,6090,6090,224
|
||||
20250321,144100,193095140,6090,6090,6090,6090,0
|
||||
20250321,144000,193095140,6090,6090,6090,6090,1
|
||||
20250321,143900,193089050,6090,6090,6090,6090,0
|
||||
20250321,143800,193089050,6090,6090,6090,6090,1
|
||||
20250321,143700,193082960,6060,6060,6060,6060,0
|
||||
20250321,143600,193082960,6060,6090,6090,6060,3
|
||||
20250321,143500,193064720,6090,6090,6090,6090,0
|
||||
20250321,143400,193064720,6090,6090,6090,6090,0
|
||||
20250321,143300,193064720,6090,6090,6090,6070,54
|
||||
20250321,143200,192735890,6090,6090,6090,6090,0
|
||||
20250321,143100,192735890,6090,6090,6090,6090,40
|
||||
20250321,143000,192492290,6090,6090,6090,6090,0
|
||||
20250321,142900,192492290,6090,6090,6090,6090,0
|
||||
20250321,142800,192492290,6090,6090,6090,6090,0
|
||||
20250321,142700,192492290,6090,6090,6090,6090,0
|
||||
20250321,142600,192492290,6090,6090,6090,6090,0
|
||||
20250321,142500,192492290,6090,6090,6090,6090,0
|
||||
20250321,142400,192492290,6090,6090,6090,6090,25
|
||||
20250321,142300,192340040,6090,6090,6090,6090,0
|
||||
20250321,142200,192340040,6090,6090,6090,6090,109
|
||||
20250321,142100,191676230,6070,6070,6070,6070,0
|
||||
20250321,142000,191676230,6070,6070,6070,6070,5
|
||||
20250321,141900,191645880,6090,6090,6090,6090,1
|
||||
20250321,141800,191639790,6090,6090,6090,6090,1
|
||||
20250321,141700,191633700,6090,6080,6090,6080,45
|
||||
20250321,141600,191360090,6060,6060,6060,6060,0
|
||||
20250321,141500,191360090,6060,6060,6060,6060,0
|
||||
20250321,141400,191360090,6060,6060,6060,6060,11
|
||||
20250321,141300,191293430,6090,6090,6090,6090,0
|
||||
20250321,141200,191293430,6090,6090,6090,6090,0
|
||||
20250321,141100,191293430,6090,6090,6090,6090,1
|
||||
20250321,141000,191287340,6090,6090,6090,6090,0
|
||||
20250321,140900,191287340,6090,6090,6090,6090,0
|
||||
20250321,140800,191287340,6090,6090,6090,6090,115
|
||||
20250321,140700,190586990,6090,6090,6090,6090,0
|
||||
20250321,140600,190586990,6090,6090,6090,6090,0
|
||||
20250321,140500,190586990,6090,6080,6090,6060,6
|
||||
20250321,140400,190550550,6090,6080,6090,6080,25
|
||||
20250321,140300,190398510,6070,6070,6070,6070,0
|
||||
20250321,140200,190398510,6070,6070,6070,6070,0
|
||||
20250321,140100,190398510,6070,6070,6070,6070,410
|
||||
20250321,140000,187909810,6070,6070,6070,6070,1
|
||||
20250321,135900,187903740,6070,6070,6070,6070,0
|
||||
20250321,135800,187903740,6070,6070,6070,6070,2
|
||||
20250321,135700,187891600,6070,6070,6070,6070,0
|
||||
20250321,135600,187891600,6070,6070,6070,6070,0
|
||||
20250321,135500,187891600,6070,6070,6070,6070,0
|
||||
20250321,135400,187891600,6070,6070,6070,6070,0
|
||||
20250321,135300,187891600,6070,6070,6070,6070,0
|
||||
20250321,135200,187891600,6070,6070,6070,6070,1
|
||||
20250321,135100,187885530,6040,6070,6070,6040,201
|
||||
20250321,135000,186668670,6070,6070,6070,6070,0
|
||||
20250321,134900,186668670,6070,6070,6070,6070,1
|
||||
20250321,134800,186662600,6050,6050,6050,6050,0
|
||||
20250321,134700,186662600,6050,6050,6050,6050,165
|
||||
20250321,134600,185664350,6070,6070,6070,6070,0
|
||||
20250321,134500,185664350,6070,6060,6070,6060,41
|
||||
20250321,134400,185415870,6060,6060,6060,6060,10
|
||||
20250321,134300,185355270,6060,6060,6060,6060,0
|
||||
20250321,134200,185355270,6060,6060,6060,6060,1
|
||||
20250321,134100,185349210,6040,6040,6040,6040,0
|
||||
20250321,134000,185349210,6040,6040,6040,6040,2
|
||||
20250321,133900,185337130,6040,6040,6040,6040,0
|
||||
20250321,133800,185337130,6040,6040,6040,6040,63
|
||||
20250321,133700,184956610,6070,6070,6070,6070,99
|
||||
20250321,133600,184355680,6070,6070,6070,6070,0
|
||||
20250321,133500,184355680,6070,6070,6070,6070,0
|
||||
20250321,133400,184355680,6070,6070,6070,6070,0
|
||||
20250321,133300,184355680,6070,6050,6070,6050,320
|
||||
20250321,133200,182418530,6050,6050,6050,6050,200
|
||||
20250321,133100,181208530,6050,6050,6050,6050,0
|
||||
20250321,133000,181208530,6050,6050,6050,6050,50
|
||||
20250321,132900,180906030,6050,6050,6050,6050,0
|
||||
20250321,132800,180906030,6050,6050,6050,6050,1
|
||||
20250321,132700,180899980,6040,6040,6040,6040,100
|
||||
20250321,132600,180295980,6050,6050,6050,6050,102
|
||||
20250321,132500,179678880,6050,6050,6050,6050,0
|
||||
20250321,132400,179678880,6050,6050,6050,6050,0
|
||||
20250321,132300,179678880,6050,6050,6050,6050,0
|
||||
20250321,132200,179678880,6050,6050,6050,6050,0
|
||||
20250321,132100,179678880,6050,6050,6050,6050,2
|
||||
20250321,132000,179666780,6050,6050,6050,6050,0
|
||||
20250321,131900,179666780,6050,6050,6050,6050,0
|
||||
20250321,131800,179666780,6050,6050,6050,6050,0
|
||||
20250321,131700,179666780,6050,6050,6050,6050,0
|
||||
20250321,131600,179666780,6050,6050,6050,6050,0
|
||||
20250321,131500,179666780,6050,6050,6050,6050,0
|
||||
20250321,131400,179666780,6050,6050,6050,6050,0
|
||||
20250321,131300,179666780,6050,6050,6050,6050,0
|
||||
20250321,131200,179666780,6050,6050,6050,6050,0
|
||||
20250321,131100,179666780,6050,6050,6050,6050,0
|
||||
20250321,131000,179666780,6050,6060,6060,6050,98
|
||||
20250321,130900,179072980,6060,6060,6060,6060,0
|
||||
20250321,130800,179072980,6060,6060,6060,6060,1
|
||||
20250321,130700,179066920,6050,6050,6050,6050,2
|
||||
20250321,130600,179054820,6050,6050,6050,6050,0
|
||||
20250321,130500,179054820,6050,6060,6060,6050,163
|
||||
20250321,130400,178068580,6050,6050,6050,6050,0
|
||||
20250321,130300,178068580,6050,6050,6050,6050,142
|
||||
20250321,130200,177209480,6050,6050,6050,6050,0
|
||||
20250321,130100,177209480,6050,6050,6050,6050,1
|
||||
20250321,130000,177203430,6050,6050,6050,6050,0
|
||||
20250321,125900,177203430,6050,6050,6050,6050,0
|
||||
20250321,125800,177203430,6050,6050,6050,6050,0
|
||||
20250321,125700,177203430,6050,6050,6050,6050,132
|
||||
20250321,125600,176404830,6070,6070,6070,6070,0
|
||||
20250321,125500,176404830,6070,6070,6070,6070,0
|
||||
20250321,125400,176404830,6070,6070,6070,6070,0
|
||||
20250321,125300,176404830,6070,6070,6070,6070,0
|
||||
20250321,125200,176404830,6070,6070,6070,6070,1
|
||||
20250321,125100,176398760,6070,6070,6070,6070,1
|
||||
20250321,125000,176392690,6070,6070,6070,6070,1
|
||||
20250321,124900,176386620,6060,6060,6060,6060,0
|
||||
20250321,124800,176386620,6060,6060,6060,6060,0
|
||||
20250321,124700,176386620,6060,6060,6060,6060,10
|
||||
20250321,124600,176326020,6050,6050,6050,6050,0
|
||||
20250321,124500,176326020,6050,6050,6050,6050,105
|
||||
20250321,124400,175690770,6060,6070,6070,6060,3
|
||||
20250321,124300,175672570,6050,6050,6050,6050,0
|
||||
20250321,124200,175672570,6050,6050,6050,6050,0
|
||||
20250321,124100,175672570,6050,6050,6050,6050,0
|
||||
20250321,124000,175672570,6050,6080,6080,6050,290
|
||||
20250321,123900,173915910,6040,6040,6040,6040,0
|
||||
20250321,123800,173915910,6040,6040,6040,6040,0
|
||||
20250321,123700,173915910,6040,6040,6040,6040,0
|
||||
20250321,123600,173915910,6040,6040,6040,6040,0
|
||||
20250321,123500,173915910,6040,6040,6040,6040,0
|
||||
20250321,123400,173915910,6040,6040,6040,6040,0
|
||||
20250321,123300,173915910,6040,6030,6040,6030,356
|
||||
20250321,123200,171769190,6050,6050,6050,6050,11
|
||||
20250321,123100,171702640,6020,6020,6020,6020,0
|
||||
20250321,123000,171702640,6020,6020,6020,6020,0
|
||||
20250321,122900,171702640,6020,6020,6020,6020,0
|
||||
20250321,122800,171702640,6020,6030,6030,6020,30
|
||||
20250321,122700,171521930,6020,6040,6040,6020,201
|
||||
20250321,122600,170309460,6040,6040,6040,6040,0
|
||||
20250321,122500,170309460,6040,6040,6040,6040,0
|
||||
20250321,122400,170309460,6040,6040,6040,6040,0
|
||||
20250321,122300,170309460,6040,6040,6040,6040,0
|
||||
20250321,122200,170309460,6040,6040,6040,6040,0
|
||||
20250321,122100,170309460,6040,6040,6040,6040,0
|
||||
20250321,122000,170309460,6040,6040,6040,6040,0
|
||||
20250321,121900,170309460,6040,6040,6040,6040,0
|
||||
20250321,121800,170309460,6040,6040,6040,6040,0
|
||||
20250321,121700,170309460,6040,6040,6040,6040,50
|
||||
20250321,121600,170007460,6050,6050,6050,6050,12
|
||||
20250321,121500,169934860,6050,6050,6050,6050,0
|
||||
20250321,121400,169934860,6050,6050,6050,6050,0
|
||||
20250321,121300,169934860,6050,6050,6050,6050,10
|
||||
20250321,121200,169874360,6040,6040,6040,6040,0
|
||||
20250321,121100,169874360,6040,6040,6040,6040,0
|
||||
20250321,121000,169874360,6040,6040,6040,6040,0
|
||||
20250321,120900,169874360,6040,6040,6040,6040,0
|
||||
20250321,120800,169874360,6040,6040,6040,6040,11
|
||||
20250321,120700,169807920,6040,6040,6040,6040,40
|
||||
20250321,120600,169566320,6050,6050,6050,6050,0
|
||||
20250321,120500,169566320,6050,6050,6050,6050,0
|
||||
20250321,120400,169566320,6050,6050,6050,6050,0
|
||||
20250321,120300,169566320,6050,6050,6050,6050,0
|
||||
20250321,120200,169566320,6050,6050,6050,6050,5
|
||||
20250321,120100,169536070,6050,6050,6050,6050,0
|
||||
20250321,120000,169536070,6050,6050,6050,6050,0
|
||||
20250321,115900,169536070,6050,6050,6050,6050,0
|
||||
20250321,115800,169536070,6050,6050,6050,6050,1
|
||||
20250321,115700,169530020,6030,6030,6030,6030,0
|
||||
20250321,115600,169530020,6030,6030,6030,6030,0
|
||||
20250321,115500,169530020,6030,6030,6030,6030,0
|
||||
20250321,115400,169530020,6030,6030,6030,6030,0
|
||||
20250321,115300,169530020,6030,6030,6030,6030,0
|
||||
20250321,115200,169530020,6030,6030,6030,6030,212
|
||||
20250321,115100,168251660,6030,6030,6030,6030,0
|
||||
20250321,115000,168251660,6030,6030,6030,6030,11
|
||||
20250321,114900,168185330,6040,6040,6040,6040,0
|
||||
20250321,114800,168185330,6040,6040,6040,6040,0
|
||||
20250321,114700,168185330,6040,6040,6040,6040,0
|
||||
20250321,114600,168185330,6040,6040,6040,6040,0
|
||||
20250321,114500,168185330,6040,6030,6040,6030,112
|
||||
20250321,114400,167508970,6030,6030,6030,6030,0
|
||||
20250321,114300,167508970,6030,6030,6030,6030,25
|
||||
20250321,114200,167358220,6050,6050,6050,6050,0
|
||||
20250321,114100,167358220,6050,6040,6050,6040,541
|
||||
20250321,114000,164090570,6040,6040,6040,6040,24
|
||||
20250321,113900,163945610,6060,6060,6060,6060,1
|
||||
20250321,113800,163939550,6070,6070,6070,6070,45
|
||||
20250321,113700,163666400,6090,6090,6090,6090,0
|
||||
20250321,113600,163666400,6090,6090,6090,6090,0
|
||||
20250321,113500,163666400,6090,6090,6090,6090,0
|
||||
20250321,113400,163666400,6090,6060,6090,6060,121
|
||||
20250321,113300,162932540,6060,6060,6060,6060,5
|
||||
20250321,113200,162902240,6060,6060,6060,6060,0
|
||||
20250321,113100,162902240,6060,6060,6060,6060,0
|
||||
20250321,113000,162902240,6060,6060,6060,6060,0
|
||||
20250321,112900,162902240,6060,6060,6060,6060,0
|
||||
20250321,112800,162902240,6060,6060,6060,6060,1
|
||||
20250321,112700,162896180,6050,6080,6080,6050,6
|
||||
20250321,112600,162859810,6080,6080,6080,6080,0
|
||||
20250321,112500,162859810,6080,6080,6080,6080,15
|
||||
20250321,112400,162768610,6030,6030,6030,6030,0
|
||||
20250321,112300,162768610,6030,6030,6030,6030,7
|
||||
20250321,112200,162726400,6040,6040,6040,6040,0
|
||||
20250321,112100,162726400,6040,6040,6040,6040,0
|
||||
20250321,112000,162726400,6040,6040,6040,6040,6
|
||||
20250321,111900,162690160,6050,6050,6050,6050,1
|
||||
20250321,111800,162684110,6060,6060,6060,6060,0
|
||||
20250321,111700,162684110,6060,6060,6060,6060,0
|
||||
20250321,111600,162684110,6060,6050,6060,6050,39
|
||||
20250321,111500,162447790,6040,6040,6040,6040,0
|
||||
20250321,111400,162447790,6040,6040,6040,6040,0
|
||||
20250321,111300,162447790,6040,6040,6040,6040,0
|
||||
20250321,111200,162447790,6040,6040,6040,6040,0
|
||||
20250321,111100,162447790,6040,6040,6040,6040,0
|
||||
20250321,111000,162447790,6040,6040,6040,6040,9
|
||||
20250321,110900,162393430,6020,6050,6050,6020,13
|
||||
20250321,110800,162314900,6040,6030,6100,6030,2556
|
||||
20250321,110700,146863320,6020,6020,6020,6020,37
|
||||
20250321,110600,146640580,6020,6020,6020,6020,0
|
||||
20250321,110500,146640580,6020,6020,6020,6020,0
|
||||
20250321,110400,146640580,6020,6020,6020,6020,12
|
||||
20250321,110300,146568340,6000,6000,6000,6000,0
|
||||
20250321,110200,146568340,6000,6030,6030,6000,3050
|
||||
20250321,110100,128253750,6030,6030,6030,6030,1
|
||||
20250321,110000,128247720,6010,6010,6010,6010,60
|
||||
20250321,105900,127887120,6030,6030,6030,6030,0
|
||||
20250321,105800,127887120,6030,6030,6030,6030,0
|
||||
20250321,105700,127887120,6030,6030,6030,6030,0
|
||||
20250321,105600,127887120,6030,6030,6030,6030,1
|
||||
20250321,105500,127881090,6020,6020,6020,6020,151
|
||||
20250321,105400,126972070,6040,6040,6040,6040,102
|
||||
20250321,105300,126355990,6030,6030,6030,6030,50
|
||||
20250321,105200,126054490,6030,6030,6030,6030,0
|
||||
20250321,105100,126054490,6030,6030,6030,6030,0
|
||||
20250321,105000,126054490,6030,6020,6030,6020,31
|
||||
20250321,104900,125867860,6020,6020,6020,6020,0
|
||||
20250321,104800,125867860,6020,6020,6020,6020,0
|
||||
20250321,104700,125867860,6020,6020,6020,6020,0
|
||||
20250321,104600,125867860,6020,6020,6020,6020,989
|
||||
20250321,104500,119914080,6020,6020,6020,6020,0
|
||||
20250321,104400,119914080,6020,6020,6020,6020,1115
|
||||
20250321,104300,113201780,6030,6030,6030,6030,153
|
||||
20250321,104200,112279190,6030,6030,6030,6030,38
|
||||
20250321,104100,112050050,6030,6030,6030,6030,6
|
||||
20250321,104000,112013870,6040,6050,6050,6040,5
|
||||
20250321,103900,111983650,6050,6070,6070,6050,3
|
||||
20250321,103800,111965470,6080,6080,6080,6080,0
|
||||
20250321,103700,111965470,6080,6070,6080,6070,10
|
||||
20250321,103600,111904750,6030,6030,6030,6030,104
|
||||
20250321,103500,111277630,6030,6030,6030,6030,0
|
||||
20250321,103400,111277630,6030,6100,6100,6030,272
|
||||
20250321,103300,109634650,6050,6050,6050,6050,0
|
||||
20250321,103200,109634650,6050,6050,6050,6050,309
|
||||
20250321,103100,107765200,6110,6110,6110,6110,3
|
||||
20250321,103000,107746870,6060,6070,6070,6060,7
|
||||
20250321,102900,107704440,6070,6070,6070,6070,1
|
||||
20250321,102800,107698370,6120,6050,6120,6050,404
|
||||
20250321,102700,105248590,6040,6040,6040,6040,138
|
||||
20250321,102600,104415070,6040,6040,6040,6040,237
|
||||
20250321,102500,102983590,6040,6040,6040,6040,1
|
||||
20250321,102400,102977550,6040,6030,6040,6030,20
|
||||
20250321,102300,102856870,6010,6010,6010,6010,0
|
||||
20250321,102200,102856870,6010,6020,6020,6010,89
|
||||
20250321,102100,102321860,6030,6020,6030,6020,226
|
||||
20250321,102000,100961330,6020,6020,6020,6020,24
|
||||
20250321,101900,100816850,6020,6020,6020,6020,2
|
||||
20250321,101800,100804810,6040,6040,6040,6040,0
|
||||
20250321,101700,100804810,6040,6040,6040,6040,0
|
||||
20250321,101600,100804810,6040,6040,6040,6040,7
|
||||
20250321,101500,100762530,6040,6040,6040,6040,0
|
||||
20250321,101400,100762530,6040,6030,6040,6030,21
|
||||
20250321,101300,100635890,6030,6030,6030,6030,0
|
||||
20250321,101200,100635890,6030,6030,6030,6030,153
|
||||
20250321,101100,99713300,6040,6030,6040,6030,50
|
||||
20250321,101000,99411790,6040,6040,6040,6040,0
|
||||
20250321,100900,99411790,6040,6040,6040,6040,0
|
||||
20250321,100800,99411790,6040,6040,6040,6040,0
|
||||
20250321,100700,99411790,6040,6030,6040,6030,70
|
||||
20250321,100600,98989680,6030,6030,6030,6030,0
|
||||
20250321,100500,98989680,6030,6030,6030,6030,0
|
||||
20250321,100400,98989680,6030,6030,6030,6030,1
|
||||
20250321,100300,98983650,6030,6030,6030,6030,0
|
||||
20250321,100200,98983650,6030,6030,6030,6030,1
|
||||
20250321,100100,98977620,6000,6010,6010,6000,1363
|
||||
20250321,100000,90787290,6020,6030,6030,6020,467
|
||||
20250321,095900,87973740,6050,6040,6050,6040,25
|
||||
20250321,095800,87822730,6030,6040,6040,6030,163
|
||||
20250321,095700,86838410,6040,6040,6040,6040,158
|
||||
20250321,095600,85884090,6040,6040,6040,6040,2
|
||||
20250321,095500,85872010,6040,6040,6040,6040,0
|
||||
20250321,095400,85872010,6040,6040,6040,6040,0
|
||||
20250321,095300,85872010,6040,6040,6040,6040,41
|
||||
20250321,095200,85624370,6050,6050,6050,6050,2
|
||||
20250321,095100,85612270,6050,6050,6050,6050,0
|
||||
20250321,095000,85612270,6050,6050,6050,6050,0
|
||||
20250321,094900,85612270,6050,6050,6050,6050,0
|
||||
20250321,094800,85612270,6050,6050,6050,6050,2
|
||||
20250321,094700,85600170,6050,6050,6080,6040,84
|
||||
20250321,094600,85091360,6080,6080,6080,6080,2
|
||||
20250321,094500,85079200,6080,6080,6080,6080,5
|
||||
20250321,094400,85048800,6080,6050,6080,6050,104
|
||||
20250321,094300,84419570,6060,6060,6060,6060,0
|
||||
20250321,094200,84419570,6060,6060,6060,6060,179
|
||||
20250321,094100,83334830,6050,6050,6060,6050,115
|
||||
20250321,094000,82638670,6050,6030,6060,6020,827
|
||||
20250321,093900,77646630,6010,6010,6010,6010,250
|
||||
20250321,093800,76144130,6010,6010,6010,6010,0
|
||||
20250321,093700,76144130,6010,6010,6010,6010,100
|
||||
20250321,093600,75543130,6020,6020,6020,6020,470
|
||||
20250321,093500,72713730,6030,6030,6030,6030,0
|
||||
20250321,093400,72713730,6030,6030,6030,6030,0
|
||||
20250321,093300,72713730,6030,6030,6030,6030,30
|
||||
20250321,093200,72532830,6030,6030,6030,6030,1
|
||||
20250321,093100,72526800,6020,6020,6020,6020,180
|
||||
20250321,093000,71443200,6000,6010,6020,6000,468
|
||||
20250321,092900,68630570,6010,6010,6010,6010,0
|
||||
20250321,092800,68630570,6010,6020,6020,6010,571
|
||||
20250321,092700,65198850,6010,6010,6010,6010,0
|
||||
20250321,092600,65198850,6010,6000,6010,6000,598
|
||||
20250321,092500,61610810,6000,5990,6000,5990,1296
|
||||
20250321,092400,53847570,6000,6020,6030,6000,1508
|
||||
20250321,092300,44789660,6020,6040,6040,6020,620
|
||||
20250321,092200,41057040,6030,6040,6040,6030,313
|
||||
20250321,092100,39169630,6050,6040,6050,6040,135
|
||||
20250321,092000,38353880,6030,6030,6030,6030,0
|
||||
20250321,091900,38353880,6030,6030,6030,6030,1
|
||||
20250321,091800,38347850,6020,6020,6020,6020,0
|
||||
20250321,091700,38347850,6020,6020,6020,6020,0
|
||||
20250321,091600,38347850,6020,6020,6020,6020,0
|
||||
20250321,091500,38347850,6020,6020,6020,6020,0
|
||||
20250321,091400,38347850,6020,6020,6030,6020,552
|
||||
20250321,091300,35024800,6020,6020,6020,6020,0
|
||||
20250321,091200,35024800,6020,6060,6060,6020,797
|
||||
20250321,091100,30213950,6060,6070,6070,6060,184
|
||||
20250321,091000,29098810,6070,6120,6120,6070,244
|
||||
20250321,090900,27616320,6130,6060,6180,6060,1629
|
||||
20250321,090800,17698980,6060,6060,6060,6050,105
|
||||
20250321,090700,17062780,6060,6060,6060,6060,163
|
||||
20250321,090600,16075000,6060,6060,6060,6060,0
|
||||
20250321,090500,16075000,6060,6090,6090,6060,11
|
||||
20250321,090400,16008200,6100,6140,6140,6100,633
|
||||
20250321,090300,12143010,6140,6110,6140,6110,51
|
||||
20250321,090200,11830700,6110,6150,6150,6110,24
|
||||
20250321,090100,11684020,6160,6140,6160,6120,1175
|
||||
20250321,090000,4459100,6100,6100,6100,6100,731
|
||||
|
Reference in New Issue
Block a user