Update 2025-03-21 3597 candle_min
This commit is contained in:
658
079170/min/candle-20250321.csv
Normal file
658
079170/min/candle-20250321.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250321,195600,157753035,7150,7150,7150,7150,110
|
||||
20250321,195500,157753035,7150,7150,7150,7150,0
|
||||
20250321,195400,157753035,7150,7150,7150,7150,0
|
||||
20250321,195300,157753035,7150,7150,7150,7150,0
|
||||
20250321,195200,157753035,7150,7150,7150,7150,0
|
||||
20250321,195100,157753035,7150,7150,7150,7150,0
|
||||
20250321,195000,157753035,7150,7150,7150,7150,0
|
||||
20250321,194900,157753035,7150,7150,7150,7150,0
|
||||
20250321,194800,157753035,7150,7150,7150,7150,0
|
||||
20250321,194700,157753035,7150,7150,7150,7150,0
|
||||
20250321,194600,157753035,7150,7150,7150,7150,0
|
||||
20250321,194500,157753035,7150,7150,7150,7150,0
|
||||
20250321,194400,157753035,7150,7150,7150,7150,0
|
||||
20250321,194300,157753035,7150,7150,7150,7150,0
|
||||
20250321,194200,157753035,7150,7150,7150,7150,0
|
||||
20250321,194100,157753035,7150,7150,7150,7150,0
|
||||
20250321,194000,157753035,7150,7150,7150,7150,0
|
||||
20250321,193900,157753035,7150,7150,7150,7150,0
|
||||
20250321,193800,157753035,7150,7150,7150,7150,0
|
||||
20250321,193700,157753035,7150,7150,7150,7150,0
|
||||
20250321,193600,157753035,7150,7150,7150,7150,0
|
||||
20250321,193500,157753035,7150,7150,7150,7150,0
|
||||
20250321,193400,157753035,7150,7150,7150,7150,0
|
||||
20250321,193300,157753035,7150,7150,7150,7150,0
|
||||
20250321,193200,157753035,7150,7150,7150,7150,0
|
||||
20250321,193100,157753035,7150,7150,7150,7150,0
|
||||
20250321,193000,157753035,7150,7150,7150,7150,0
|
||||
20250321,192900,157753035,7150,7150,7150,7150,0
|
||||
20250321,192800,157753035,7150,7150,7150,7150,0
|
||||
20250321,192700,157753035,7150,7150,7150,7150,0
|
||||
20250321,192600,157753035,7150,7150,7150,7150,110
|
||||
20250321,192500,157753035,7150,7150,7150,7150,0
|
||||
20250321,192400,157753035,7150,7150,7150,7150,0
|
||||
20250321,192300,157753035,7150,7150,7150,7150,0
|
||||
20250321,192200,157753035,7150,7150,7150,7150,0
|
||||
20250321,192100,157753035,7150,7150,7150,7150,0
|
||||
20250321,192000,157753035,7150,7150,7150,7150,0
|
||||
20250321,191900,157753035,7150,7150,7150,7150,0
|
||||
20250321,191800,157753035,7150,7150,7150,7150,0
|
||||
20250321,191700,157753035,7150,7150,7150,7150,0
|
||||
20250321,191600,157753035,7150,7150,7150,7150,0
|
||||
20250321,191500,157753035,7150,7150,7150,7150,0
|
||||
20250321,191400,157753035,7150,7150,7150,7150,0
|
||||
20250321,191300,157753035,7150,7150,7150,7150,0
|
||||
20250321,191200,157753035,7150,7150,7150,7150,0
|
||||
20250321,191100,157753035,7150,7150,7150,7150,0
|
||||
20250321,191000,157753035,7150,7150,7150,7150,0
|
||||
20250321,190900,157753035,7150,7150,7150,7150,0
|
||||
20250321,190800,157753035,7150,7150,7150,7150,0
|
||||
20250321,190700,157753035,7150,7150,7150,7150,0
|
||||
20250321,190600,157753035,7150,7150,7150,7150,0
|
||||
20250321,190500,157753035,7150,7150,7150,7150,0
|
||||
20250321,190400,157753035,7150,7150,7150,7150,0
|
||||
20250321,190300,157753035,7150,7150,7150,7150,0
|
||||
20250321,190200,157753035,7150,7150,7150,7150,0
|
||||
20250321,190100,157753035,7150,7150,7150,7150,0
|
||||
20250321,190000,157753035,7150,7150,7150,7150,0
|
||||
20250321,185900,157753035,7150,7150,7150,7150,0
|
||||
20250321,185800,157753035,7150,7150,7150,7150,0
|
||||
20250321,185700,157753035,7150,7150,7150,7150,0
|
||||
20250321,185600,157753035,7150,7150,7150,7150,110
|
||||
20250321,185500,157753035,7150,7150,7150,7150,0
|
||||
20250321,185400,157753035,7150,7150,7150,7150,0
|
||||
20250321,185300,157753035,7150,7150,7150,7150,0
|
||||
20250321,185200,157753035,7150,7150,7150,7150,0
|
||||
20250321,185100,157753035,7150,7150,7150,7150,0
|
||||
20250321,185000,157753035,7150,7150,7150,7150,0
|
||||
20250321,184900,157753035,7150,7150,7150,7150,0
|
||||
20250321,184800,157753035,7150,7150,7150,7150,0
|
||||
20250321,184700,157753035,7150,7150,7150,7150,0
|
||||
20250321,184600,157753035,7150,7150,7150,7150,0
|
||||
20250321,184500,157753035,7150,7150,7150,7150,0
|
||||
20250321,184400,157753035,7150,7150,7150,7150,0
|
||||
20250321,184300,157753035,7150,7150,7150,7150,0
|
||||
20250321,184200,157753035,7150,7150,7150,7150,0
|
||||
20250321,184100,157753035,7150,7150,7150,7150,0
|
||||
20250321,184000,157753035,7150,7150,7150,7150,0
|
||||
20250321,183900,157753035,7150,7150,7150,7150,0
|
||||
20250321,183800,157753035,7150,7150,7150,7150,0
|
||||
20250321,183700,157753035,7150,7150,7150,7150,0
|
||||
20250321,183600,157753035,7150,7150,7150,7150,0
|
||||
20250321,183500,157753035,7150,7150,7150,7150,0
|
||||
20250321,183400,157753035,7150,7150,7150,7150,0
|
||||
20250321,183300,157753035,7150,7150,7150,7150,0
|
||||
20250321,183200,157753035,7150,7150,7150,7150,0
|
||||
20250321,183100,157753035,7150,7150,7150,7150,0
|
||||
20250321,183000,157753035,7150,7150,7150,7150,0
|
||||
20250321,182900,157753035,7150,7150,7150,7150,0
|
||||
20250321,182800,157753035,7150,7150,7150,7150,0
|
||||
20250321,182700,157753035,7150,7150,7150,7150,0
|
||||
20250321,182600,157753035,7150,7150,7150,7150,110
|
||||
20250321,182500,157753035,7150,7150,7150,7150,0
|
||||
20250321,182400,157753035,7150,7150,7150,7150,0
|
||||
20250321,182300,157753035,7150,7150,7150,7150,0
|
||||
20250321,182200,157753035,7150,7150,7150,7150,0
|
||||
20250321,182100,157753035,7150,7150,7150,7150,0
|
||||
20250321,182000,157753035,7150,7150,7150,7150,0
|
||||
20250321,181900,157753035,7150,7150,7150,7150,0
|
||||
20250321,181800,157753035,7150,7150,7150,7150,0
|
||||
20250321,181700,157753035,7150,7150,7150,7150,0
|
||||
20250321,181600,157753035,7150,7150,7150,7150,0
|
||||
20250321,181500,157753035,7150,7150,7150,7150,0
|
||||
20250321,181400,157753035,7150,7150,7150,7150,0
|
||||
20250321,181300,157753035,7150,7150,7150,7150,0
|
||||
20250321,181200,157753035,7150,7150,7150,7150,0
|
||||
20250321,181100,157753035,7150,7150,7150,7150,0
|
||||
20250321,181000,157753035,7150,7150,7150,7150,0
|
||||
20250321,180900,157753035,7150,7150,7150,7150,0
|
||||
20250321,180800,157753035,7150,7150,7150,7150,0
|
||||
20250321,180700,157753035,7150,7150,7150,7150,0
|
||||
20250321,180600,157753035,7150,7150,7150,7150,0
|
||||
20250321,180500,157753035,7150,7150,7150,7150,0
|
||||
20250321,180400,157753035,7150,7150,7150,7150,0
|
||||
20250321,180300,157753035,7150,7150,7150,7150,0
|
||||
20250321,180200,157753035,7150,7150,7150,7150,0
|
||||
20250321,180100,157753035,7150,7150,7150,7150,0
|
||||
20250321,180000,157753035,7150,7150,7150,7150,0
|
||||
20250321,175900,157753035,7150,7150,7150,7150,0
|
||||
20250321,175800,157753035,7150,7150,7150,7150,0
|
||||
20250321,175700,157753035,7150,7150,7150,7150,0
|
||||
20250321,175600,157753035,7150,7150,7150,7150,110
|
||||
20250321,175500,157753035,7150,7150,7150,7150,0
|
||||
20250321,175400,157753035,7150,7150,7150,7150,0
|
||||
20250321,175300,157753035,7150,7150,7150,7150,0
|
||||
20250321,175200,157753035,7150,7150,7150,7150,0
|
||||
20250321,175100,157753035,7150,7150,7150,7150,0
|
||||
20250321,175000,157753035,7150,7150,7150,7150,0
|
||||
20250321,174900,157753035,7150,7150,7150,7150,0
|
||||
20250321,174800,157753035,7150,7150,7150,7150,0
|
||||
20250321,174700,157753035,7150,7150,7150,7150,0
|
||||
20250321,174600,157753035,7150,7150,7150,7150,0
|
||||
20250321,174500,157753035,7150,7150,7150,7150,0
|
||||
20250321,174400,157753035,7150,7150,7150,7150,0
|
||||
20250321,174300,157753035,7150,7150,7150,7150,0
|
||||
20250321,174200,157753035,7150,7150,7150,7150,0
|
||||
20250321,174100,157753035,7150,7150,7150,7150,0
|
||||
20250321,174000,157753035,7150,7150,7150,7150,0
|
||||
20250321,173900,157753035,7150,7150,7150,7150,0
|
||||
20250321,173800,157753035,7150,7150,7150,7150,0
|
||||
20250321,173700,157753035,7150,7150,7150,7150,0
|
||||
20250321,173600,157753035,7150,7150,7150,7150,0
|
||||
20250321,173500,157753035,7150,7150,7150,7150,0
|
||||
20250321,173400,157753035,7150,7150,7150,7150,0
|
||||
20250321,173300,157753035,7150,7150,7150,7150,0
|
||||
20250321,173200,157753035,7150,7150,7150,7150,0
|
||||
20250321,173100,157753035,7150,7150,7150,7150,0
|
||||
20250321,173000,157753035,7150,7150,7150,7150,0
|
||||
20250321,172900,157753035,7150,7150,7150,7150,0
|
||||
20250321,172800,157753035,7150,7150,7150,7150,0
|
||||
20250321,172700,157753035,7150,7150,7150,7150,0
|
||||
20250321,172600,157753035,7150,7150,7150,7150,110
|
||||
20250321,172500,157753035,7150,7150,7150,7150,0
|
||||
20250321,172400,157753035,7150,7150,7150,7150,0
|
||||
20250321,172300,157753035,7150,7150,7150,7150,0
|
||||
20250321,172200,157753035,7150,7150,7150,7150,0
|
||||
20250321,172100,157753035,7150,7150,7150,7150,0
|
||||
20250321,172000,157753035,7150,7150,7150,7150,0
|
||||
20250321,171900,157753035,7150,7150,7150,7150,0
|
||||
20250321,171800,157753035,7150,7150,7150,7150,0
|
||||
20250321,171700,157753035,7150,7150,7150,7150,0
|
||||
20250321,171600,157753035,7150,7150,7150,7150,0
|
||||
20250321,171500,157753035,7150,7150,7150,7150,0
|
||||
20250321,171400,157753035,7150,7150,7150,7150,0
|
||||
20250321,171300,157753035,7150,7150,7150,7150,0
|
||||
20250321,171200,157753035,7150,7150,7150,7150,0
|
||||
20250321,171100,157753035,7150,7150,7150,7150,0
|
||||
20250321,171000,157753035,7150,7150,7150,7150,0
|
||||
20250321,170900,157753035,7150,7150,7150,7150,0
|
||||
20250321,170800,157753035,7150,7150,7150,7150,0
|
||||
20250321,170700,157753035,7150,7150,7150,7150,0
|
||||
20250321,170600,157753035,7150,7150,7150,7150,0
|
||||
20250321,170500,157753035,7150,7150,7150,7150,0
|
||||
20250321,170400,157753035,7150,7150,7150,7150,0
|
||||
20250321,170300,157753035,7150,7150,7150,7150,0
|
||||
20250321,170200,157753035,7150,7150,7150,7150,0
|
||||
20250321,170100,157753035,7150,7150,7150,7150,0
|
||||
20250321,170000,157753035,7150,7150,7150,7150,0
|
||||
20250321,165900,157753035,7150,7150,7150,7150,0
|
||||
20250321,165800,157753035,7150,7150,7150,7150,0
|
||||
20250321,165700,157753035,7150,7150,7150,7150,0
|
||||
20250321,165600,157753035,7150,7150,7150,7150,110
|
||||
20250321,165500,157753035,7150,7150,7150,7150,0
|
||||
20250321,165400,157753035,7150,7150,7150,7150,0
|
||||
20250321,165300,157753035,7150,7150,7150,7150,0
|
||||
20250321,165200,157753035,7150,7150,7150,7150,0
|
||||
20250321,165100,157753035,7150,7150,7150,7150,0
|
||||
20250321,165000,157753035,7150,7150,7150,7150,0
|
||||
20250321,164900,157753035,7150,7150,7150,7150,0
|
||||
20250321,164800,157753035,7150,7150,7150,7150,0
|
||||
20250321,164700,157753035,7150,7150,7150,7150,0
|
||||
20250321,164600,157753035,7150,7150,7150,7150,0
|
||||
20250321,164500,157753035,7150,7150,7150,7150,0
|
||||
20250321,164400,157753035,7150,7150,7150,7150,0
|
||||
20250321,164300,157753035,7150,7150,7150,7150,0
|
||||
20250321,164200,157753035,7150,7150,7150,7150,0
|
||||
20250321,164100,157753035,7150,7150,7150,7150,0
|
||||
20250321,164000,157753035,7150,7150,7150,7150,0
|
||||
20250321,163900,157753035,7150,7150,7150,7150,0
|
||||
20250321,163800,157753035,7150,7150,7150,7150,0
|
||||
20250321,163700,157753035,7150,7150,7150,7150,0
|
||||
20250321,163600,157753035,7150,7150,7150,7150,0
|
||||
20250321,163500,157753035,7150,7150,7150,7150,0
|
||||
20250321,163400,157753035,7150,7150,7150,7150,0
|
||||
20250321,163300,157753035,7150,7150,7150,7150,0
|
||||
20250321,163200,157753035,7150,7150,7150,7150,0
|
||||
20250321,163100,157753035,7150,7150,7150,7150,0
|
||||
20250321,163000,157753035,7150,7150,7150,7150,0
|
||||
20250321,162900,157753035,7150,7150,7150,7150,0
|
||||
20250321,162800,157753035,7150,7150,7150,7150,0
|
||||
20250321,162700,157753035,7150,7150,7150,7150,0
|
||||
20250321,162600,157753035,7150,7150,7150,7150,110
|
||||
20250321,162500,157753035,7150,7150,7150,7150,0
|
||||
20250321,162400,157753035,7150,7150,7150,7150,0
|
||||
20250321,162300,157753035,7150,7150,7150,7150,0
|
||||
20250321,162200,157753035,7150,7150,7150,7150,0
|
||||
20250321,162100,157753035,7150,7150,7150,7150,0
|
||||
20250321,162000,157753035,7150,7150,7150,7150,0
|
||||
20250321,161900,157753035,7150,7150,7150,7150,0
|
||||
20250321,161800,157753035,7150,7150,7150,7150,0
|
||||
20250321,161700,157753035,7150,7150,7150,7150,0
|
||||
20250321,161600,157753035,7150,7150,7150,7150,0
|
||||
20250321,161500,157753035,7150,7150,7150,7150,0
|
||||
20250321,161400,157753035,7150,7150,7150,7150,0
|
||||
20250321,161300,157753035,7150,7150,7150,7150,0
|
||||
20250321,161200,157753035,7150,7150,7150,7150,0
|
||||
20250321,161100,157753035,7150,7150,7150,7150,0
|
||||
20250321,161000,157753035,7150,7150,7150,7150,0
|
||||
20250321,160900,157753035,7150,7150,7150,7150,0
|
||||
20250321,160800,157753035,7150,7150,7150,7150,0
|
||||
20250321,160700,157753035,7150,7150,7150,7150,0
|
||||
20250321,160600,157753035,7150,7150,7150,7150,0
|
||||
20250321,160500,157753035,7150,7150,7150,7150,0
|
||||
20250321,160400,157753035,7150,7150,7150,7150,0
|
||||
20250321,160300,157753035,7150,7150,7150,7150,0
|
||||
20250321,160200,157753035,7150,7150,7150,7150,0
|
||||
20250321,160100,157753035,7150,7150,7150,7150,0
|
||||
20250321,160000,157753035,7150,7150,7150,7150,0
|
||||
20250321,155900,157753035,7150,7150,7150,7150,0
|
||||
20250321,155800,157753035,7150,7150,7150,7150,0
|
||||
20250321,155700,157753035,7150,7150,7150,7150,0
|
||||
20250321,155600,157753035,7150,7150,7150,7150,110
|
||||
20250321,155500,157753035,7150,7150,7150,7150,0
|
||||
20250321,155400,157753035,7150,7150,7150,7150,0
|
||||
20250321,155300,157753035,7150,7150,7150,7150,0
|
||||
20250321,155200,157753035,7150,7150,7150,7150,0
|
||||
20250321,155100,157753035,7150,7150,7150,7150,0
|
||||
20250321,155000,157753035,7150,7150,7150,7150,0
|
||||
20250321,154900,157753035,7150,7150,7150,7150,0
|
||||
20250321,154800,157753035,7150,7150,7150,7150,0
|
||||
20250321,154700,157753035,7150,7150,7150,7150,0
|
||||
20250321,154600,157753035,7150,7150,7150,7150,0
|
||||
20250321,154500,157753035,7150,7150,7150,7150,0
|
||||
20250321,154400,157753035,7150,7150,7150,7150,0
|
||||
20250321,154300,157753035,7150,7150,7150,7150,0
|
||||
20250321,154200,157753035,7150,7150,7150,7150,0
|
||||
20250321,154100,157753035,7150,7150,7150,7150,0
|
||||
20250321,154000,157753035,7150,7150,7150,7150,0
|
||||
20250321,153900,157753035,7150,7150,7150,7150,0
|
||||
20250321,153800,157753035,7150,7150,7150,7150,0
|
||||
20250321,153700,157753035,7150,7150,7150,7150,0
|
||||
20250321,153600,157753035,7150,7150,7150,7150,0
|
||||
20250321,153500,157753035,7150,7150,7150,7150,0
|
||||
20250321,153400,157753035,7150,7150,7150,7150,0
|
||||
20250321,153300,157753035,7150,7150,7150,7150,0
|
||||
20250321,153200,157753035,7150,7150,7150,7150,0
|
||||
20250321,153100,157753035,7150,7150,7150,7150,0
|
||||
20250321,153000,157753035,7150,7150,7150,7150,110
|
||||
20250321,152900,156966535,7140,7140,7140,7140,0
|
||||
20250321,152800,156966535,7140,7140,7140,7140,0
|
||||
20250321,152700,156966535,7140,7140,7140,7140,0
|
||||
20250321,152600,156966535,7140,7140,7140,7140,0
|
||||
20250321,152500,156966535,7140,7140,7140,7140,0
|
||||
20250321,152400,156966535,7140,7140,7140,7140,0
|
||||
20250321,152300,156966535,7140,7140,7140,7140,0
|
||||
20250321,152200,156966535,7140,7140,7140,7140,0
|
||||
20250321,152100,156966535,7140,7140,7140,7140,0
|
||||
20250321,152000,156966535,7140,7140,7140,7140,0
|
||||
20250321,151900,156966535,7140,7140,7140,7140,0
|
||||
20250321,151800,156966535,7140,7090,7140,7090,19
|
||||
20250321,151700,156831535,7150,7150,7150,7150,0
|
||||
20250321,151600,156831535,7150,7150,7150,7150,0
|
||||
20250321,151500,156831535,7150,7150,7150,7150,0
|
||||
20250321,151400,156831535,7150,7150,7150,7150,0
|
||||
20250321,151300,156831535,7150,7150,7150,7150,0
|
||||
20250321,151200,156831535,7150,7150,7150,7150,0
|
||||
20250321,151100,156831535,7150,7150,7150,7150,0
|
||||
20250321,151000,156831535,7150,7150,7150,7150,0
|
||||
20250321,150900,156831535,7150,7150,7150,7150,0
|
||||
20250321,150800,156831535,7150,7150,7150,7150,0
|
||||
20250321,150700,156831535,7150,7150,7150,7150,0
|
||||
20250321,150600,156831535,7150,7120,7150,7120,100
|
||||
20250321,150500,156117995,7120,7120,7120,7120,1
|
||||
20250321,150400,156110875,7120,7120,7120,7120,11
|
||||
20250321,150300,156032555,7120,7120,7120,7120,178
|
||||
20250321,150200,154765195,7120,7120,7120,7120,0
|
||||
20250321,150100,154765195,7120,7120,7120,7120,0
|
||||
20250321,150000,154765195,7120,7120,7120,7120,0
|
||||
20250321,145900,154765195,7120,7120,7120,7120,0
|
||||
20250321,145800,154765195,7120,7120,7120,7120,1
|
||||
20250321,145700,154758075,7050,7050,7050,7050,0
|
||||
20250321,145600,154758075,7050,7050,7050,7050,0
|
||||
20250321,145500,154758075,7050,7090,7090,7050,378
|
||||
20250321,145400,152088875,7150,7150,7150,7150,0
|
||||
20250321,145300,152088875,7150,7150,7150,7150,0
|
||||
20250321,145200,152088875,7150,7150,7150,7150,279
|
||||
20250321,145100,150094025,7100,7100,7100,7100,59
|
||||
20250321,145000,149675125,7090,7090,7090,7090,0
|
||||
20250321,144900,149675125,7090,7090,7090,7090,0
|
||||
20250321,144800,149675125,7090,7090,7090,7090,0
|
||||
20250321,144700,149675125,7090,7090,7090,7090,0
|
||||
20250321,144600,149675125,7090,7090,7090,7090,0
|
||||
20250321,144500,149675125,7090,7090,7090,7090,1
|
||||
20250321,144400,149668035,7100,7100,7100,7100,0
|
||||
20250321,144300,149668035,7100,7100,7100,7100,0
|
||||
20250321,144200,149668035,7100,7100,7100,7100,0
|
||||
20250321,144100,149668035,7100,7100,7100,7100,116
|
||||
20250321,144000,148844435,7100,7100,7100,7100,0
|
||||
20250321,143900,148844435,7100,7100,7100,7100,43
|
||||
20250321,143800,148539135,7110,7110,7110,7110,0
|
||||
20250321,143700,148539135,7110,7110,7110,7110,23
|
||||
20250321,143600,148375605,7120,7120,7120,7120,0
|
||||
20250321,143500,148375605,7120,7120,7120,7120,0
|
||||
20250321,143400,148375605,7120,7120,7120,7120,9
|
||||
20250321,143300,148311525,7130,7130,7130,7130,0
|
||||
20250321,143200,148311525,7130,7130,7130,7130,0
|
||||
20250321,143100,148311525,7130,7130,7130,7130,0
|
||||
20250321,143000,148311525,7130,7130,7130,7130,15
|
||||
20250321,142900,148204575,7130,7130,7130,7130,0
|
||||
20250321,142800,148204575,7130,7130,7130,7130,0
|
||||
20250321,142700,148204575,7130,7130,7130,7130,0
|
||||
20250321,142600,148204575,7130,7140,7140,7130,51
|
||||
20250321,142500,147840615,7130,7130,7130,7130,0
|
||||
20250321,142400,147840615,7130,7130,7130,7130,0
|
||||
20250321,142300,147840615,7130,7130,7130,7130,1
|
||||
20250321,142200,147833485,7130,7130,7130,7130,0
|
||||
20250321,142100,147833485,7130,7130,7130,7130,0
|
||||
20250321,142000,147833485,7130,7130,7130,7130,0
|
||||
20250321,141900,147833485,7130,7130,7130,7130,6
|
||||
20250321,141800,147790705,7130,7130,7130,7130,1
|
||||
20250321,141700,147783575,7130,7130,7130,7130,1
|
||||
20250321,141600,147776445,7130,7130,7130,7130,0
|
||||
20250321,141500,147776445,7130,7130,7130,7130,0
|
||||
20250321,141400,147776445,7130,7130,7130,7130,0
|
||||
20250321,141300,147776445,7130,7130,7130,7130,0
|
||||
20250321,141200,147776445,7130,7130,7130,7130,2
|
||||
20250321,141100,147762185,7170,7170,7170,7170,0
|
||||
20250321,141000,147762185,7170,7170,7170,7170,0
|
||||
20250321,140900,147762185,7170,7170,7170,7170,0
|
||||
20250321,140800,147762185,7170,7170,7170,7170,1
|
||||
20250321,140700,147755015,7160,7130,7160,7130,259
|
||||
20250321,140600,145901335,7130,7120,7130,7120,941
|
||||
20250321,140500,139192405,7110,7120,7130,7110,101
|
||||
20250321,140400,138472815,7110,7110,7110,7110,8
|
||||
20250321,140300,138415935,7110,7110,7110,7110,289
|
||||
20250321,140200,136361145,7110,7110,7110,7110,0
|
||||
20250321,140100,136361145,7110,7100,7110,7100,825
|
||||
20250321,140000,130495915,7090,7090,7090,7090,0
|
||||
20250321,135900,130495915,7090,7090,7090,7090,2
|
||||
20250321,135800,130481735,7050,7050,7050,7050,0
|
||||
20250321,135700,130481735,7050,7050,7050,7050,0
|
||||
20250321,135600,130481735,7050,7050,7050,7050,0
|
||||
20250321,135500,130481735,7050,7050,7050,7050,47
|
||||
20250321,135400,130150385,7060,7080,7080,7060,459
|
||||
20250321,135300,126905445,7090,7090,7090,7090,0
|
||||
20250321,135200,126905445,7090,7090,7090,7090,0
|
||||
20250321,135100,126905445,7090,7090,7090,7090,0
|
||||
20250321,135000,126905445,7090,7090,7090,7090,0
|
||||
20250321,134900,126905445,7090,7090,7090,7090,0
|
||||
20250321,134800,126905445,7090,7090,7090,7090,0
|
||||
20250321,134700,126905445,7090,7090,7090,7090,1
|
||||
20250321,134600,126898355,7060,7080,7080,7060,54
|
||||
20250321,134500,126516255,7110,7110,7110,7110,0
|
||||
20250321,134400,126516255,7110,7110,7110,7110,0
|
||||
20250321,134300,126516255,7110,7110,7110,7110,0
|
||||
20250321,134200,126516255,7110,7110,7110,7110,0
|
||||
20250321,134100,126516255,7110,7110,7110,7110,1320
|
||||
20250321,134000,117131055,7100,7100,7100,7100,0
|
||||
20250321,133900,117131055,7100,7100,7100,7100,0
|
||||
20250321,133800,117131055,7100,7100,7100,7100,0
|
||||
20250321,133700,117131055,7100,7100,7100,7100,9
|
||||
20250321,133600,117067155,7100,7090,7110,7090,999
|
||||
20250321,133500,109974425,7090,7090,7090,7090,514
|
||||
20250321,133400,106330165,7090,7070,7090,7070,194
|
||||
20250321,133300,104957365,7070,7070,7070,7070,0
|
||||
20250321,133200,104957365,7070,7070,7070,7070,0
|
||||
20250321,133100,104957365,7070,7070,7070,7070,0
|
||||
20250321,133000,104957365,7070,7070,7070,7070,0
|
||||
20250321,132900,104957365,7070,7070,7070,7070,0
|
||||
20250321,132800,104957365,7070,7070,7070,7070,0
|
||||
20250321,132700,104957365,7070,7070,7070,7070,0
|
||||
20250321,132600,104957365,7070,7070,7070,7070,0
|
||||
20250321,132500,104957365,7070,7070,7070,7070,0
|
||||
20250321,132400,104957365,7070,7070,7070,7070,0
|
||||
20250321,132300,104957365,7070,7070,7070,7070,0
|
||||
20250321,132200,104957365,7070,7070,7070,7070,0
|
||||
20250321,132100,104957365,7070,7070,7070,7070,0
|
||||
20250321,132000,104957365,7070,7050,7070,7050,100
|
||||
20250321,131900,104250935,7050,7050,7050,7050,0
|
||||
20250321,131800,104250935,7050,7050,7050,7050,0
|
||||
20250321,131700,104250935,7050,7050,7050,7050,0
|
||||
20250321,131600,104250935,7050,7050,7050,7050,3
|
||||
20250321,131500,104229785,7050,7050,7050,7050,0
|
||||
20250321,131400,104229785,7050,7050,7050,7050,0
|
||||
20250321,131300,104229785,7050,7050,7050,7050,0
|
||||
20250321,131200,104229785,7050,7050,7050,7050,0
|
||||
20250321,131100,104229785,7050,7050,7050,7050,1
|
||||
20250321,131000,104222735,7040,7040,7040,7040,0
|
||||
20250321,130900,104222735,7040,7040,7040,7040,0
|
||||
20250321,130800,104222735,7040,7040,7040,7040,0
|
||||
20250321,130700,104222735,7040,7030,7040,7030,16
|
||||
20250321,130600,104110245,7030,7030,7030,7030,1
|
||||
20250321,130500,104103215,7035,7030,7035,7000,2501
|
||||
20250321,130400,86589050,7035,7040,7040,7035,12
|
||||
20250321,130300,86504585,7050,7050,7050,7050,0
|
||||
20250321,130200,86504585,7050,7050,7050,7050,0
|
||||
20250321,130100,86504585,7050,7050,7050,7050,0
|
||||
20250321,130000,86504585,7050,7050,7050,7040,10
|
||||
20250321,125900,86434155,7070,7070,7070,7070,0
|
||||
20250321,125800,86434155,7070,7070,7070,7070,0
|
||||
20250321,125700,86434155,7070,7070,7070,7070,0
|
||||
20250321,125600,86434155,7070,7070,7070,7070,0
|
||||
20250321,125500,86434155,7070,7070,7070,7070,0
|
||||
20250321,125400,86434155,7070,7070,7070,7070,0
|
||||
20250321,125300,86434155,7070,7070,7070,7070,0
|
||||
20250321,125200,86434155,7070,7070,7070,7070,0
|
||||
20250321,125100,86434155,7070,7070,7070,7070,0
|
||||
20250321,125000,86434155,7070,7070,7070,7070,0
|
||||
20250321,124900,86434155,7070,7070,7070,7070,0
|
||||
20250321,124800,86434155,7070,7070,7070,7070,0
|
||||
20250321,124700,86434155,7070,7070,7070,7070,0
|
||||
20250321,124600,86434155,7070,7070,7070,7070,0
|
||||
20250321,124500,86434155,7070,7070,7070,7070,0
|
||||
20250321,124400,86434155,7070,7070,7070,7070,0
|
||||
20250321,124300,86434155,7070,7070,7070,7070,1
|
||||
20250321,124200,86427085,7070,7070,7070,7070,0
|
||||
20250321,124100,86427085,7070,7050,7070,7050,100
|
||||
20250321,124000,85720555,7050,7050,7050,7050,1
|
||||
20250321,123900,85713505,7060,7070,7070,7060,172
|
||||
20250321,123800,84498685,7070,7070,7070,7070,0
|
||||
20250321,123700,84498685,7070,7070,7070,7070,0
|
||||
20250321,123600,84498685,7070,7070,7070,7070,0
|
||||
20250321,123500,84498685,7070,7070,7070,7070,0
|
||||
20250321,123400,84498685,7070,7070,7070,7070,0
|
||||
20250321,123300,84498685,7070,7070,7070,7070,0
|
||||
20250321,123200,84498685,7070,7070,7070,7070,0
|
||||
20250321,123100,84498685,7070,7070,7070,7070,0
|
||||
20250321,123000,84498685,7070,7060,7070,7060,51
|
||||
20250321,122900,84138615,7070,7070,7070,7070,0
|
||||
20250321,122800,84138615,7070,7070,7070,7070,0
|
||||
20250321,122700,84138615,7070,7070,7070,7070,0
|
||||
20250321,122600,84138615,7070,7070,7070,7070,0
|
||||
20250321,122500,84138615,7070,7070,7070,7070,0
|
||||
20250321,122400,84138615,7070,7070,7070,7070,0
|
||||
20250321,122300,84138615,7070,7070,7070,7070,0
|
||||
20250321,122200,84138615,7070,7065,7070,7065,5
|
||||
20250321,122100,84103270,7070,7070,7070,7070,0
|
||||
20250321,122000,84103270,7070,7070,7070,7070,0
|
||||
20250321,121900,84103270,7070,7070,7070,7070,0
|
||||
20250321,121800,84103270,7070,7070,7070,7070,0
|
||||
20250321,121700,84103270,7070,7070,7070,7070,1
|
||||
20250321,121600,84096200,7060,7060,7060,7060,0
|
||||
20250321,121500,84096200,7060,7060,7060,7060,99
|
||||
20250321,121400,83397260,7060,7060,7060,7060,0
|
||||
20250321,121300,83397260,7060,7050,7060,7050,302
|
||||
20250321,121200,81266320,7050,7050,7050,7050,0
|
||||
20250321,121100,81266320,7050,7050,7050,7050,0
|
||||
20250321,121000,81266320,7050,7050,7050,7050,0
|
||||
20250321,120900,81266320,7050,7050,7050,7050,0
|
||||
20250321,120800,81266320,7050,7050,7050,7050,0
|
||||
20250321,120700,81266320,7050,7050,7050,7050,0
|
||||
20250321,120600,81266320,7050,7050,7050,7050,0
|
||||
20250321,120500,81266320,7050,7050,7050,7050,0
|
||||
20250321,120400,81266320,7050,7050,7050,7050,0
|
||||
20250321,120300,81266320,7050,7040,7050,7040,16
|
||||
20250321,120200,81153670,7060,7060,7060,7060,0
|
||||
20250321,120100,81153670,7060,7060,7060,7060,0
|
||||
20250321,120000,81153670,7060,7060,7060,7060,0
|
||||
20250321,115900,81153670,7060,7060,7060,7060,0
|
||||
20250321,115800,81153670,7060,7060,7060,7060,0
|
||||
20250321,115700,81153670,7060,7060,7060,7060,0
|
||||
20250321,115600,81153670,7060,7060,7060,7060,0
|
||||
20250321,115500,81153670,7060,7060,7060,7060,0
|
||||
20250321,115400,81153670,7060,7060,7060,7060,0
|
||||
20250321,115300,81153670,7060,7060,7060,7060,0
|
||||
20250321,115200,81153670,7060,7060,7060,7060,0
|
||||
20250321,115100,81153670,7060,7060,7060,7060,0
|
||||
20250321,115000,81153670,7060,7060,7060,7060,0
|
||||
20250321,114900,81153670,7060,7060,7060,7060,0
|
||||
20250321,114800,81153670,7060,7060,7060,7060,0
|
||||
20250321,114700,81153670,7060,7060,7060,7060,0
|
||||
20250321,114600,81153670,7060,7060,7060,7060,0
|
||||
20250321,114500,81153670,7060,7060,7060,7060,0
|
||||
20250321,114400,81153670,7060,7060,7060,7060,0
|
||||
20250321,114300,81153670,7060,7020,7060,7010,752
|
||||
20250321,114200,75882020,7060,7060,7060,7060,0
|
||||
20250321,114100,75882020,7060,7060,7060,7060,0
|
||||
20250321,114000,75882020,7060,7060,7060,7060,0
|
||||
20250321,113900,75882020,7060,7060,7060,7060,0
|
||||
20250321,113800,75882020,7060,7060,7060,7060,1
|
||||
20250321,113700,75874960,7070,7070,7070,7070,0
|
||||
20250321,113600,75874960,7070,7070,7070,7070,0
|
||||
20250321,113500,75874960,7070,7070,7070,7070,0
|
||||
20250321,113400,75874960,7070,7070,7070,7070,0
|
||||
20250321,113300,75874960,7070,7070,7070,7070,0
|
||||
20250321,113200,75874960,7070,7070,7070,7070,0
|
||||
20250321,113100,75874960,7070,7070,7070,7070,0
|
||||
20250321,113000,75874960,7070,7010,7070,7000,633
|
||||
20250321,112900,71442920,7000,7000,7000,7000,0
|
||||
20250321,112800,71442920,7000,7020,7020,7000,206
|
||||
20250321,112700,69998660,7030,7030,7030,7030,0
|
||||
20250321,112600,69998660,7030,7030,7030,7030,1
|
||||
20250321,112500,69991630,7020,7020,7020,7020,0
|
||||
20250321,112400,69991630,7020,7030,7030,7020,9
|
||||
20250321,112300,69928390,7030,7040,7040,7030,6
|
||||
20250321,112200,69886170,7050,7050,7050,7050,0
|
||||
20250321,112100,69886170,7050,7050,7050,7050,0
|
||||
20250321,112000,69886170,7050,7050,7050,7050,0
|
||||
20250321,111900,69886170,7050,7050,7050,7050,0
|
||||
20250321,111800,69886170,7050,7050,7050,7050,23
|
||||
20250321,111700,69724020,7050,7050,7050,7050,0
|
||||
20250321,111600,69724020,7050,7050,7050,7050,0
|
||||
20250321,111500,69724020,7050,7050,7050,7050,0
|
||||
20250321,111400,69724020,7050,7050,7050,7050,0
|
||||
20250321,111300,69724020,7050,7050,7050,7050,177
|
||||
20250321,111200,68476170,7050,7050,7050,7050,596
|
||||
20250321,111100,64274370,7050,7060,7060,7050,7
|
||||
20250321,111000,64225000,7050,7050,7050,7050,0
|
||||
20250321,110900,64225000,7050,7050,7050,7050,0
|
||||
20250321,110800,64225000,7050,7050,7050,7050,0
|
||||
20250321,110700,64225000,7050,7050,7050,7050,0
|
||||
20250321,110600,64225000,7050,7050,7050,7050,0
|
||||
20250321,110500,64225000,7050,7050,7050,7050,0
|
||||
20250321,110400,64225000,7050,7050,7050,7050,0
|
||||
20250321,110300,64225000,7050,7050,7050,7050,0
|
||||
20250321,110200,64225000,7050,7050,7050,7050,0
|
||||
20250321,110100,64225000,7050,7050,7050,7050,0
|
||||
20250321,110000,64225000,7050,7050,7050,7050,10
|
||||
20250321,105900,64154500,7050,7050,7080,7050,13
|
||||
20250321,105800,64062820,7050,7050,7050,7050,0
|
||||
20250321,105700,64062820,7050,7050,7050,7050,7
|
||||
20250321,105600,64013470,7080,7080,7080,7080,0
|
||||
20250321,105500,64013470,7080,7080,7080,7080,0
|
||||
20250321,105400,64013470,7080,7080,7080,7080,0
|
||||
20250321,105300,64013470,7080,7080,7080,7080,0
|
||||
20250321,105200,64013470,7080,7080,7080,7080,274
|
||||
20250321,105100,62073550,7080,7080,7080,7080,0
|
||||
20250321,105000,62073550,7080,7080,7080,7080,150
|
||||
20250321,104900,61011550,7090,7090,7090,7090,0
|
||||
20250321,104800,61011550,7090,7090,7090,7090,0
|
||||
20250321,104700,61011550,7090,7090,7090,7090,0
|
||||
20250321,104600,61011550,7090,7090,7090,7090,49
|
||||
20250321,104500,60664140,7080,7080,7080,7080,0
|
||||
20250321,104400,60664140,7080,7080,7080,7080,0
|
||||
20250321,104300,60664140,7080,7080,7080,7080,0
|
||||
20250321,104200,60664140,7080,7080,7080,7080,0
|
||||
20250321,104100,60664140,7080,7080,7080,7080,0
|
||||
20250321,104000,60664140,7080,7080,7080,7080,1
|
||||
20250321,103900,60657060,7080,7080,7080,7080,0
|
||||
20250321,103800,60657060,7080,7080,7080,7080,10
|
||||
20250321,103700,60586260,7080,7030,7090,7030,815
|
||||
20250321,103600,54811490,7050,7050,7050,7050,0
|
||||
20250321,103500,54811490,7050,7050,7050,7050,0
|
||||
20250321,103400,54811490,7050,7050,7050,7050,0
|
||||
20250321,103300,54811490,7050,7050,7050,7050,0
|
||||
20250321,103200,54811490,7050,7050,7050,7050,0
|
||||
20250321,103100,54811490,7050,7020,7050,7020,100
|
||||
20250321,103000,54106620,7020,7010,7020,7010,121
|
||||
20250321,102900,53257210,7010,7000,7010,7000,131
|
||||
20250321,102800,52339590,7000,7000,7000,7000,0
|
||||
20250321,102700,52339590,7000,7000,7000,7000,0
|
||||
20250321,102600,52339590,7000,7000,7000,7000,2080
|
||||
20250321,102500,37779590,7000,7000,7000,7000,0
|
||||
20250321,102400,37779590,7000,6910,7000,6910,924
|
||||
20250321,102300,31350320,6930,6930,6930,6930,0
|
||||
20250321,102200,31350320,6930,6930,6930,6930,1
|
||||
20250321,102100,31343390,6930,6930,6930,6930,0
|
||||
20250321,102000,31343390,6930,6930,6930,6930,0
|
||||
20250321,101900,31343390,6930,6930,6930,6930,0
|
||||
20250321,101800,31343390,6930,6930,6930,6930,0
|
||||
20250321,101700,31343390,6930,6930,6930,6930,0
|
||||
20250321,101600,31343390,6930,6930,6930,6930,0
|
||||
20250321,101500,31343390,6930,6930,6930,6930,0
|
||||
20250321,101400,31343390,6930,6930,6930,6930,0
|
||||
20250321,101300,31343390,6930,6930,6930,6930,0
|
||||
20250321,101200,31343390,6930,6930,6930,6930,300
|
||||
20250321,101100,29264390,6930,6930,6930,6930,0
|
||||
20250321,101000,29264390,6930,6930,6930,6930,0
|
||||
20250321,100900,29264390,6930,6930,6930,6930,0
|
||||
20250321,100800,29264390,6930,6930,6930,6930,0
|
||||
20250321,100700,29264390,6930,6930,6930,6930,0
|
||||
20250321,100600,29264390,6930,6930,6930,6930,0
|
||||
20250321,100500,29264390,6930,6930,6930,6930,0
|
||||
20250321,100400,29264390,6930,6930,6930,6930,0
|
||||
20250321,100300,29264390,6930,6930,6930,6930,0
|
||||
20250321,100200,29264390,6930,6930,6930,6930,0
|
||||
20250321,100100,29264390,6930,6930,6930,6930,0
|
||||
20250321,100000,29264390,6930,6930,6930,6930,1
|
||||
20250321,095900,29257460,6930,6930,6930,6930,1
|
||||
20250321,095800,29250530,6930,6930,6930,6930,1
|
||||
20250321,095700,29243600,6930,6930,6930,6930,0
|
||||
20250321,095600,29243600,6930,6930,6930,6930,0
|
||||
20250321,095500,29243600,6930,6930,6930,6930,0
|
||||
20250321,095400,29243600,6930,6930,6930,6930,0
|
||||
20250321,095300,29243600,6930,6930,6930,6930,0
|
||||
20250321,095200,29243600,6930,6930,6930,6930,0
|
||||
20250321,095100,29243600,6930,6930,6930,6930,0
|
||||
20250321,095000,29243600,6930,6930,6930,6930,0
|
||||
20250321,094900,29243600,6930,6930,6930,6930,0
|
||||
20250321,094800,29243600,6930,6930,6930,6930,0
|
||||
20250321,094700,29243600,6930,6930,6930,6930,0
|
||||
20250321,094600,29243600,6930,6930,6930,6930,1
|
||||
20250321,094500,29236670,6930,6930,6930,6930,1
|
||||
20250321,094400,29229740,6880,6880,6880,6880,0
|
||||
20250321,094300,29229740,6880,6880,6880,6880,0
|
||||
20250321,094200,29229740,6880,6880,6880,6880,0
|
||||
20250321,094100,29229740,6880,6880,6880,6880,0
|
||||
20250321,094000,29229740,6880,6880,6880,6880,0
|
||||
20250321,093900,29229740,6880,6880,6880,6880,0
|
||||
20250321,093800,29229740,6880,6880,6880,6880,0
|
||||
20250321,093700,29229740,6880,6880,6880,6880,0
|
||||
20250321,093600,29229740,6880,6880,6880,6880,2
|
||||
20250321,093500,29215980,6890,6890,6890,6890,0
|
||||
20250321,093400,29215980,6890,6890,6890,6890,0
|
||||
20250321,093300,29215980,6890,6890,6890,6890,0
|
||||
20250321,093200,29215980,6890,6890,6890,6890,2
|
||||
20250321,093100,29202200,6930,6860,6930,6860,464
|
||||
20250321,093000,26008210,6830,6860,6860,6830,71
|
||||
20250321,092900,25521180,6860,6860,6860,6860,0
|
||||
20250321,092800,25521180,6860,6860,6860,6860,0
|
||||
20250321,092700,25521180,6860,6860,6860,6860,0
|
||||
20250321,092600,25521180,6860,6860,6860,6860,0
|
||||
20250321,092500,25521180,6860,6860,6860,6860,0
|
||||
20250321,092400,25521180,6860,6860,6860,6860,10
|
||||
20250321,092300,25452580,6860,6860,6860,6860,0
|
||||
20250321,092200,25452580,6860,6850,6860,6850,359
|
||||
20250321,092100,22990500,6810,6810,6810,6810,0
|
||||
20250321,092000,22990500,6810,6830,6830,6800,2975
|
||||
20250321,091900,2744780,6840,6890,6890,6840,72
|
||||
20250321,091800,2251230,6920,6920,6920,6920,0
|
||||
20250321,091700,2251230,6920,6920,6920,6920,8
|
||||
20250321,091600,2195870,6900,6910,6910,6900,5
|
||||
20250321,091500,2161350,6930,6930,6930,6930,0
|
||||
20250321,091400,2161350,6930,6930,6930,6930,0
|
||||
20250321,091300,2161350,6930,6930,6930,6930,0
|
||||
20250321,091200,2161350,6930,6930,6930,6930,0
|
||||
20250321,091100,2161350,6930,6930,6930,6930,0
|
||||
20250321,091000,2161350,6930,6930,6930,6930,0
|
||||
20250321,090900,2161350,6930,6930,6930,6930,0
|
||||
20250321,090800,2161350,6930,6930,6930,6930,0
|
||||
20250321,090700,2161350,6930,6930,6930,6930,0
|
||||
20250321,090600,2161350,6930,6930,6930,6930,0
|
||||
20250321,090500,2161350,6930,6930,6930,6930,0
|
||||
20250321,090400,2161350,6930,6930,6930,6930,0
|
||||
20250321,090300,2161350,6930,6930,6930,6930,0
|
||||
20250321,090200,2161350,6930,6930,6930,6930,0
|
||||
20250321,090100,2161350,6930,6930,6930,6930,5
|
||||
20250321,090000,2126700,6950,6950,6950,6950,306
|
||||
|
Reference in New Issue
Block a user