Update 2025-03-18 3772 candle_min
This commit is contained in:
572
000020/min/candle-20250318.csv
Normal file
572
000020/min/candle-20250318.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183000,188966315,6210,6210,6210,6210,180
|
||||
20250318,182900,188966315,6210,6210,6210,6210,0
|
||||
20250318,182800,188966315,6210,6210,6210,6210,0
|
||||
20250318,182700,188966315,6210,6210,6210,6210,0
|
||||
20250318,182600,188966315,6210,6210,6210,6210,0
|
||||
20250318,182500,188966315,6210,6210,6210,6210,0
|
||||
20250318,182400,188966315,6210,6210,6210,6210,0
|
||||
20250318,182300,188966315,6210,6210,6210,6210,0
|
||||
20250318,182200,188966315,6210,6210,6210,6210,0
|
||||
20250318,182100,188966315,6210,6210,6210,6210,0
|
||||
20250318,182000,188966315,6210,6210,6210,6210,0
|
||||
20250318,181900,188966315,6210,6210,6210,6210,0
|
||||
20250318,181800,188966315,6210,6210,6210,6210,0
|
||||
20250318,181700,188966315,6210,6210,6210,6210,0
|
||||
20250318,181600,188966315,6210,6210,6210,6210,0
|
||||
20250318,181500,188966315,6210,6210,6210,6210,0
|
||||
20250318,181400,188966315,6210,6210,6210,6210,0
|
||||
20250318,181300,188966315,6210,6210,6210,6210,0
|
||||
20250318,181200,188966315,6210,6210,6210,6210,0
|
||||
20250318,181100,188966315,6210,6210,6210,6210,0
|
||||
20250318,181000,188966315,6210,6210,6210,6210,0
|
||||
20250318,180900,188966315,6210,6210,6210,6210,0
|
||||
20250318,180800,188966315,6210,6210,6210,6210,0
|
||||
20250318,180700,188966315,6210,6210,6210,6210,0
|
||||
20250318,180600,188966315,6210,6210,6210,6210,0
|
||||
20250318,180500,188966315,6210,6210,6210,6210,0
|
||||
20250318,180400,188966315,6210,6210,6210,6210,0
|
||||
20250318,180300,188966315,6210,6210,6210,6210,0
|
||||
20250318,180200,188966315,6210,6210,6210,6210,0
|
||||
20250318,180100,188966315,6210,6210,6210,6210,0
|
||||
20250318,180000,188966315,6210,6210,6210,6210,180
|
||||
20250318,175900,188966315,6210,6210,6210,6210,0
|
||||
20250318,175800,188966315,6210,6210,6210,6210,0
|
||||
20250318,175700,188966315,6210,6210,6210,6210,0
|
||||
20250318,175600,188966315,6210,6210,6210,6210,0
|
||||
20250318,175500,188966315,6210,6210,6210,6210,0
|
||||
20250318,175400,188966315,6210,6210,6210,6210,0
|
||||
20250318,175300,188966315,6210,6210,6210,6210,0
|
||||
20250318,175200,188966315,6210,6210,6210,6210,0
|
||||
20250318,175100,188966315,6210,6210,6210,6210,0
|
||||
20250318,175000,188966315,6210,6210,6210,6210,0
|
||||
20250318,174900,188966315,6210,6210,6210,6210,0
|
||||
20250318,174800,188966315,6210,6210,6210,6210,0
|
||||
20250318,174700,188966315,6210,6210,6210,6210,0
|
||||
20250318,174600,188966315,6210,6210,6210,6210,0
|
||||
20250318,174500,188966315,6210,6210,6210,6210,0
|
||||
20250318,174400,188966315,6210,6210,6210,6210,0
|
||||
20250318,174300,188966315,6210,6210,6210,6210,0
|
||||
20250318,174200,188966315,6210,6210,6210,6210,0
|
||||
20250318,174100,188966315,6210,6210,6210,6210,0
|
||||
20250318,174000,188966315,6210,6210,6210,6210,0
|
||||
20250318,173900,188966315,6210,6210,6210,6210,0
|
||||
20250318,173800,188966315,6210,6210,6210,6210,0
|
||||
20250318,173700,188966315,6210,6210,6210,6210,0
|
||||
20250318,173600,188966315,6210,6210,6210,6210,0
|
||||
20250318,173500,188966315,6210,6210,6210,6210,0
|
||||
20250318,173400,188966315,6210,6210,6210,6210,0
|
||||
20250318,173300,188966315,6210,6210,6210,6210,0
|
||||
20250318,173200,188966315,6210,6210,6210,6210,0
|
||||
20250318,173100,188966315,6210,6210,6210,6210,0
|
||||
20250318,173000,188966315,6210,6210,6210,6210,180
|
||||
20250318,172900,188966315,6210,6210,6210,6210,0
|
||||
20250318,172800,188966315,6210,6210,6210,6210,0
|
||||
20250318,172700,188966315,6210,6210,6210,6210,0
|
||||
20250318,172600,188966315,6210,6210,6210,6210,0
|
||||
20250318,172500,188966315,6210,6210,6210,6210,0
|
||||
20250318,172400,188966315,6210,6210,6210,6210,0
|
||||
20250318,172300,188966315,6210,6210,6210,6210,0
|
||||
20250318,172200,188966315,6210,6210,6210,6210,0
|
||||
20250318,172100,188966315,6210,6210,6210,6210,0
|
||||
20250318,172000,188966315,6210,6210,6210,6210,0
|
||||
20250318,171900,188966315,6210,6210,6210,6210,0
|
||||
20250318,171800,188966315,6210,6210,6210,6210,0
|
||||
20250318,171700,188966315,6210,6210,6210,6210,0
|
||||
20250318,171600,188966315,6210,6210,6210,6210,0
|
||||
20250318,171500,188966315,6210,6210,6210,6210,0
|
||||
20250318,171400,188966315,6210,6210,6210,6210,0
|
||||
20250318,171300,188966315,6210,6210,6210,6210,0
|
||||
20250318,171200,188966315,6210,6210,6210,6210,0
|
||||
20250318,171100,188966315,6210,6210,6210,6210,0
|
||||
20250318,171000,188966315,6210,6210,6210,6210,0
|
||||
20250318,170900,188966315,6210,6210,6210,6210,0
|
||||
20250318,170800,188966315,6210,6210,6210,6210,0
|
||||
20250318,170700,188966315,6210,6210,6210,6210,0
|
||||
20250318,170600,188966315,6210,6210,6210,6210,0
|
||||
20250318,170500,188966315,6210,6210,6210,6210,0
|
||||
20250318,170400,188966315,6210,6210,6210,6210,0
|
||||
20250318,170300,188966315,6210,6210,6210,6210,0
|
||||
20250318,170200,188966315,6210,6210,6210,6210,0
|
||||
20250318,170100,188966315,6210,6210,6210,6210,0
|
||||
20250318,170000,188966315,6210,6210,6210,6210,180
|
||||
20250318,165900,188966315,6210,6210,6210,6210,0
|
||||
20250318,165800,188966315,6210,6210,6210,6210,0
|
||||
20250318,165700,188966315,6210,6210,6210,6210,0
|
||||
20250318,165600,188966315,6210,6210,6210,6210,0
|
||||
20250318,165500,188966315,6210,6210,6210,6210,0
|
||||
20250318,165400,188966315,6210,6210,6210,6210,0
|
||||
20250318,165300,188966315,6210,6210,6210,6210,0
|
||||
20250318,165200,188966315,6210,6210,6210,6210,0
|
||||
20250318,165100,188966315,6210,6210,6210,6210,0
|
||||
20250318,165000,188966315,6210,6210,6210,6210,0
|
||||
20250318,164900,188966315,6210,6210,6210,6210,0
|
||||
20250318,164800,188966315,6210,6210,6210,6210,0
|
||||
20250318,164700,188966315,6210,6210,6210,6210,0
|
||||
20250318,164600,188966315,6210,6210,6210,6210,0
|
||||
20250318,164500,188966315,6210,6210,6210,6210,0
|
||||
20250318,164400,188966315,6210,6210,6210,6210,0
|
||||
20250318,164300,188966315,6210,6210,6210,6210,0
|
||||
20250318,164200,188966315,6210,6210,6210,6210,0
|
||||
20250318,164100,188966315,6210,6210,6210,6210,0
|
||||
20250318,164000,188966315,6210,6210,6210,6210,0
|
||||
20250318,163900,188966315,6210,6210,6210,6210,0
|
||||
20250318,163800,188966315,6210,6210,6210,6210,0
|
||||
20250318,163700,188966315,6210,6210,6210,6210,0
|
||||
20250318,163600,188966315,6210,6210,6210,6210,0
|
||||
20250318,163500,188966315,6210,6210,6210,6210,0
|
||||
20250318,163400,188966315,6210,6210,6210,6210,0
|
||||
20250318,163300,188966315,6210,6210,6210,6210,0
|
||||
20250318,163200,188966315,6210,6210,6210,6210,0
|
||||
20250318,163100,188966315,6210,6210,6210,6210,0
|
||||
20250318,163000,188966315,6210,6210,6210,6210,180
|
||||
20250318,162900,188966315,6210,6210,6210,6210,0
|
||||
20250318,162800,188966315,6210,6210,6210,6210,0
|
||||
20250318,162700,188966315,6210,6210,6210,6210,0
|
||||
20250318,162600,188966315,6210,6210,6210,6210,0
|
||||
20250318,162500,188966315,6210,6210,6210,6210,0
|
||||
20250318,162400,188966315,6210,6210,6210,6210,0
|
||||
20250318,162300,188966315,6210,6210,6210,6210,0
|
||||
20250318,162200,188966315,6210,6210,6210,6210,0
|
||||
20250318,162100,188966315,6210,6210,6210,6210,0
|
||||
20250318,162000,188966315,6210,6210,6210,6210,0
|
||||
20250318,161900,188966315,6210,6210,6210,6210,0
|
||||
20250318,161800,188966315,6210,6210,6210,6210,0
|
||||
20250318,161700,188966315,6210,6210,6210,6210,0
|
||||
20250318,161600,188966315,6210,6210,6210,6210,0
|
||||
20250318,161500,188966315,6210,6210,6210,6210,0
|
||||
20250318,161400,188966315,6210,6210,6210,6210,0
|
||||
20250318,161300,188966315,6210,6210,6210,6210,0
|
||||
20250318,161200,188966315,6210,6210,6210,6210,0
|
||||
20250318,161100,188966315,6210,6210,6210,6210,0
|
||||
20250318,161000,188966315,6210,6210,6210,6210,0
|
||||
20250318,160900,188966315,6210,6210,6210,6210,0
|
||||
20250318,160800,188966315,6210,6210,6210,6210,0
|
||||
20250318,160700,188966315,6210,6210,6210,6210,0
|
||||
20250318,160600,188966315,6210,6210,6210,6210,0
|
||||
20250318,160500,188966315,6210,6210,6210,6210,0
|
||||
20250318,160400,188966315,6210,6210,6210,6210,0
|
||||
20250318,160300,188966315,6210,6210,6210,6210,0
|
||||
20250318,160200,188966315,6210,6210,6210,6210,0
|
||||
20250318,160100,188966315,6210,6210,6210,6210,0
|
||||
20250318,160000,188966315,6210,6210,6210,6210,180
|
||||
20250318,155900,188966315,6210,6210,6210,6210,0
|
||||
20250318,155800,188966315,6210,6210,6210,6210,0
|
||||
20250318,155700,188966315,6210,6210,6210,6210,0
|
||||
20250318,155600,188966315,6210,6210,6210,6210,0
|
||||
20250318,155500,188966315,6210,6210,6210,6210,0
|
||||
20250318,155400,188966315,6210,6210,6210,6210,0
|
||||
20250318,155300,188966315,6210,6210,6210,6210,0
|
||||
20250318,155200,188966315,6210,6210,6210,6210,0
|
||||
20250318,155100,188966315,6210,6210,6210,6210,0
|
||||
20250318,155000,188966315,6210,6210,6210,6210,0
|
||||
20250318,154900,188966315,6210,6210,6210,6210,0
|
||||
20250318,154800,188966315,6210,6210,6210,6210,0
|
||||
20250318,154700,188966315,6210,6210,6210,6210,0
|
||||
20250318,154600,188966315,6210,6210,6210,6210,0
|
||||
20250318,154500,188966315,6210,6210,6210,6210,0
|
||||
20250318,154400,188966315,6210,6210,6210,6210,0
|
||||
20250318,154300,188966315,6210,6210,6210,6210,0
|
||||
20250318,154200,188966315,6210,6210,6210,6210,0
|
||||
20250318,154100,188966315,6210,6210,6210,6210,0
|
||||
20250318,154000,188966315,6210,6210,6210,6210,0
|
||||
20250318,153900,188966315,6210,6210,6210,6210,0
|
||||
20250318,153800,188966315,6210,6210,6210,6210,0
|
||||
20250318,153700,188966315,6210,6210,6210,6210,0
|
||||
20250318,153600,188966315,6210,6210,6210,6210,0
|
||||
20250318,153500,188966315,6210,6210,6210,6210,0
|
||||
20250318,153400,188966315,6210,6210,6210,6210,0
|
||||
20250318,153300,188966315,6210,6210,6210,6210,0
|
||||
20250318,153200,188966315,6210,6210,6210,6210,0
|
||||
20250318,153100,188966315,6210,6210,6210,6210,0
|
||||
20250318,153000,188966315,6210,6210,6210,6210,360
|
||||
20250318,152900,187848515,6220,6220,6220,6220,0
|
||||
20250318,152800,187848515,6220,6220,6220,6220,0
|
||||
20250318,152700,187848515,6220,6220,6220,6220,0
|
||||
20250318,152600,187848515,6220,6220,6220,6220,0
|
||||
20250318,152500,187848515,6220,6220,6220,6220,0
|
||||
20250318,152400,187848515,6220,6220,6220,6220,0
|
||||
20250318,152300,187848515,6220,6220,6220,6220,0
|
||||
20250318,152200,187848515,6220,6220,6220,6220,0
|
||||
20250318,152100,187848515,6220,6220,6220,6220,0
|
||||
20250318,152000,187848515,6220,6220,6220,6220,0
|
||||
20250318,151900,187848515,6220,6210,6220,6210,322
|
||||
20250318,151800,185848875,6220,6220,6220,6220,0
|
||||
20250318,151700,185848875,6220,6220,6220,6220,0
|
||||
20250318,151600,185848875,6220,6220,6220,6220,1
|
||||
20250318,151500,185842655,6220,6190,6220,6180,34
|
||||
20250318,151400,185632325,6200,6210,6210,6200,10
|
||||
20250318,151300,185570245,6220,6220,6220,6220,0
|
||||
20250318,151200,185570245,6220,6220,6220,6220,0
|
||||
20250318,151100,185570245,6220,6220,6220,6220,0
|
||||
20250318,151000,185570245,6220,6220,6220,6220,0
|
||||
20250318,150900,185570245,6220,6220,6220,6220,0
|
||||
20250318,150800,185570245,6220,6220,6220,6220,0
|
||||
20250318,150700,185570245,6220,6220,6220,6220,1
|
||||
20250318,150600,185564025,6220,6220,6220,6220,0
|
||||
20250318,150500,185564025,6220,6220,6220,6220,0
|
||||
20250318,150400,185564025,6220,6220,6220,6220,0
|
||||
20250318,150300,185564025,6220,6220,6220,6220,1
|
||||
20250318,150200,185557805,6200,6200,6200,6200,2
|
||||
20250318,150100,185545405,6200,6230,6230,6200,7
|
||||
20250318,150000,185501905,6210,6210,6210,6210,0
|
||||
20250318,145900,185501905,6210,6210,6210,6210,450
|
||||
20250318,145800,182707405,6200,6200,6200,6200,0
|
||||
20250318,145700,182707405,6200,6200,6200,6200,50
|
||||
20250318,145600,182397405,6200,6200,6200,6200,90
|
||||
20250318,145500,181839405,6230,6230,6230,6230,0
|
||||
20250318,145400,181839405,6230,6230,6230,6230,0
|
||||
20250318,145300,181839405,6230,6230,6230,6230,0
|
||||
20250318,145200,181839405,6230,6230,6230,6230,0
|
||||
20250318,145100,181839405,6230,6230,6230,6230,0
|
||||
20250318,145000,181839405,6230,6230,6230,6230,0
|
||||
20250318,144900,181839405,6230,6200,6230,6180,327
|
||||
20250318,144800,179810945,6230,6230,6230,6230,0
|
||||
20250318,144700,179810945,6230,6220,6230,6220,328
|
||||
20250318,144600,177768515,6240,6240,6240,6240,0
|
||||
20250318,144500,177768515,6240,6240,6240,6240,0
|
||||
20250318,144400,177768515,6240,6230,6240,6230,50
|
||||
20250318,144300,177456545,6240,6220,6240,6220,10
|
||||
20250318,144200,177394245,6190,6210,6210,6190,425
|
||||
20250318,144100,174755015,6220,6210,6220,6210,1509
|
||||
20250318,144000,165369095,6210,6210,6210,6210,100
|
||||
20250318,143900,164748095,6210,6210,6210,6210,471
|
||||
20250318,143800,161823185,6200,6180,6200,6180,3200
|
||||
20250318,143700,142038265,6180,6180,6180,6180,0
|
||||
20250318,143600,142038265,6180,6180,6180,6180,0
|
||||
20250318,143500,142038265,6180,6180,6180,6180,374
|
||||
20250318,143400,139726945,6170,6170,6170,6170,0
|
||||
20250318,143300,139726945,6170,6170,6170,6170,0
|
||||
20250318,143200,139726945,6170,6170,6170,6170,0
|
||||
20250318,143100,139726945,6170,6170,6170,6170,0
|
||||
20250318,143000,139726945,6170,6170,6170,6170,34
|
||||
20250318,142900,139517165,6170,6170,6170,6170,2
|
||||
20250318,142800,139504825,6180,6180,6180,6180,0
|
||||
20250318,142700,139504825,6180,6180,6180,6180,0
|
||||
20250318,142600,139504825,6180,6180,6180,6180,0
|
||||
20250318,142500,139504825,6180,6180,6180,6180,0
|
||||
20250318,142400,139504825,6180,6180,6180,6180,0
|
||||
20250318,142300,139504825,6180,6180,6180,6180,6
|
||||
20250318,142200,139467745,6180,6180,6180,6180,0
|
||||
20250318,142100,139467745,6180,6180,6180,6180,1
|
||||
20250318,142000,139461565,6180,6180,6180,6180,0
|
||||
20250318,141900,139461565,6180,6180,6180,6180,0
|
||||
20250318,141800,139461565,6180,6180,6180,6180,0
|
||||
20250318,141700,139461565,6180,6180,6180,6180,330
|
||||
20250318,141600,137422165,6180,6180,6180,6180,0
|
||||
20250318,141500,137422165,6180,6180,6180,6180,0
|
||||
20250318,141400,137422165,6180,6180,6180,6180,0
|
||||
20250318,141300,137422165,6180,6180,6180,6180,0
|
||||
20250318,141200,137422165,6180,6180,6180,6180,0
|
||||
20250318,141100,137422165,6180,6160,6180,6160,2
|
||||
20250318,141000,137409825,6160,6160,6160,6160,0
|
||||
20250318,140900,137409825,6160,6160,6160,6160,0
|
||||
20250318,140800,137409825,6160,6160,6160,6160,0
|
||||
20250318,140700,137409825,6160,6160,6160,6160,0
|
||||
20250318,140600,137409825,6160,6160,6160,6160,901
|
||||
20250318,140500,131859665,6180,6180,6180,6180,30
|
||||
20250318,140400,131674265,6180,6180,6180,6180,0
|
||||
20250318,140300,131674265,6180,6180,6180,6180,1
|
||||
20250318,140200,131668085,6180,6160,6180,6160,425
|
||||
20250318,140100,129050065,6170,6170,6170,6170,0
|
||||
20250318,140000,129050065,6170,6170,6170,6170,0
|
||||
20250318,135900,129050065,6170,6170,6170,6170,0
|
||||
20250318,135800,129050065,6170,6170,6170,6170,198
|
||||
20250318,135700,127828405,6180,6180,6180,6180,1
|
||||
20250318,135600,127822225,6180,6180,6180,6180,0
|
||||
20250318,135500,127822225,6180,6180,6180,6180,3
|
||||
20250318,135400,127803685,6160,6170,6170,6160,556
|
||||
20250318,135300,124373195,6170,6160,6170,6160,329
|
||||
20250318,135200,122344565,6160,6160,6160,6160,1500
|
||||
20250318,135100,113104565,6170,6170,6170,6170,0
|
||||
20250318,135000,113104565,6170,6170,6170,6170,1
|
||||
20250318,134900,113098395,6170,6170,6170,6170,226
|
||||
20250318,134800,111703975,6170,6170,6170,6170,0
|
||||
20250318,134700,111703975,6170,6170,6170,6170,0
|
||||
20250318,134600,111703975,6170,6170,6170,6170,183
|
||||
20250318,134500,110574865,6170,6170,6170,6170,17
|
||||
20250318,134400,110469975,6170,6170,6170,6170,0
|
||||
20250318,134300,110469975,6170,6180,6180,6170,102
|
||||
20250318,134200,109840625,6180,6180,6180,6180,0
|
||||
20250318,134100,109840625,6180,6180,6180,6180,0
|
||||
20250318,134000,109840625,6180,6180,6180,6180,0
|
||||
20250318,133900,109840625,6180,6180,6180,6180,0
|
||||
20250318,133800,109840625,6180,6180,6180,6180,0
|
||||
20250318,133700,109840625,6180,6180,6180,6180,0
|
||||
20250318,133600,109840625,6180,6180,6180,6180,0
|
||||
20250318,133500,109840625,6180,6180,6180,6180,0
|
||||
20250318,133400,109840625,6180,6170,6180,6160,41
|
||||
20250318,133300,109587655,6170,6170,6170,6170,0
|
||||
20250318,133200,109587655,6170,6170,6170,6170,0
|
||||
20250318,133100,109587655,6170,6170,6170,6170,0
|
||||
20250318,133000,109587655,6170,6180,6180,6170,1130
|
||||
20250318,132900,102614255,6180,6180,6180,6180,0
|
||||
20250318,132800,102614255,6180,6180,6180,6180,0
|
||||
20250318,132700,102614255,6180,6180,6180,6180,1
|
||||
20250318,132600,102608075,6180,6180,6180,6180,0
|
||||
20250318,132500,102608075,6180,6180,6180,6180,0
|
||||
20250318,132400,102608075,6180,6180,6180,6180,0
|
||||
20250318,132300,102608075,6180,6180,6180,6180,2
|
||||
20250318,132200,102595715,6175,6175,6175,6175,0
|
||||
20250318,132100,102595715,6175,6175,6175,6175,0
|
||||
20250318,132000,102595715,6175,6175,6175,6175,0
|
||||
20250318,131900,102595715,6175,6175,6175,6175,0
|
||||
20250318,131800,102595715,6175,6170,6175,6170,2
|
||||
20250318,131700,102583370,6170,6170,6170,6170,0
|
||||
20250318,131600,102583370,6170,6170,6170,6170,0
|
||||
20250318,131500,102583370,6170,6170,6170,6170,0
|
||||
20250318,131400,102583370,6170,6170,6170,6170,0
|
||||
20250318,131300,102583370,6170,6170,6170,6170,0
|
||||
20250318,131200,102583370,6170,6170,6170,6170,0
|
||||
20250318,131100,102583370,6170,6170,6170,6170,0
|
||||
20250318,131000,102583370,6170,6170,6170,6170,0
|
||||
20250318,130900,102583370,6170,6170,6170,6170,0
|
||||
20250318,130800,102583370,6170,6170,6170,6170,0
|
||||
20250318,130700,102583370,6170,6170,6170,6170,0
|
||||
20250318,130600,102583370,6170,6170,6170,6170,0
|
||||
20250318,130500,102583370,6170,6170,6170,6170,0
|
||||
20250318,130400,102583370,6170,6170,6170,6170,0
|
||||
20250318,130300,102583370,6170,6170,6170,6170,0
|
||||
20250318,130200,102583370,6170,6170,6170,6170,16
|
||||
20250318,130100,102484650,6170,6170,6170,6170,0
|
||||
20250318,130000,102484650,6170,6170,6170,6170,4
|
||||
20250318,125900,102459970,6170,6170,6170,6170,1
|
||||
20250318,125800,102453800,6180,6180,6180,6180,0
|
||||
20250318,125700,102453800,6180,6180,6180,6180,0
|
||||
20250318,125600,102453800,6180,6180,6180,6180,0
|
||||
20250318,125500,102453800,6180,6180,6180,6180,10
|
||||
20250318,125400,102392000,6180,6180,6180,6180,0
|
||||
20250318,125300,102392000,6180,6180,6180,6180,0
|
||||
20250318,125200,102392000,6180,6180,6180,6180,1
|
||||
20250318,125100,102385820,6180,6180,6180,6180,8
|
||||
20250318,125000,102336380,6180,6180,6180,6180,0
|
||||
20250318,124900,102336380,6180,6180,6180,6180,0
|
||||
20250318,124800,102336380,6180,6180,6180,6180,5
|
||||
20250318,124700,102305480,6170,6170,6170,6160,805
|
||||
20250318,124600,97338750,6170,6170,6170,6170,0
|
||||
20250318,124500,97338750,6170,6170,6170,6170,0
|
||||
20250318,124400,97338750,6170,6170,6170,6170,0
|
||||
20250318,124300,97338750,6170,6170,6170,6170,0
|
||||
20250318,124200,97338750,6170,6170,6170,6170,0
|
||||
20250318,124100,97338750,6170,6170,6170,6170,156
|
||||
20250318,124000,96376230,6170,6170,6170,6170,470
|
||||
20250318,123900,93476330,6170,6170,6170,6170,0
|
||||
20250318,123800,93476330,6170,6170,6170,6170,0
|
||||
20250318,123700,93476330,6170,6170,6170,6170,0
|
||||
20250318,123600,93476330,6170,6170,6170,6170,0
|
||||
20250318,123500,93476330,6170,6170,6170,6170,0
|
||||
20250318,123400,93476330,6170,6170,6170,6170,0
|
||||
20250318,123300,93476330,6170,6170,6170,6170,473
|
||||
20250318,123200,90557920,6170,6170,6170,6170,0
|
||||
20250318,123100,90557920,6170,6170,6170,6170,0
|
||||
20250318,123000,90557920,6170,6180,6180,6170,200
|
||||
20250318,122900,89323340,6190,6190,6190,6190,0
|
||||
20250318,122800,89323340,6190,6190,6190,6190,0
|
||||
20250318,122700,89323340,6190,6190,6190,6190,1
|
||||
20250318,122600,89317150,6180,6180,6180,6180,0
|
||||
20250318,122500,89317150,6180,6180,6180,6180,542
|
||||
20250318,122400,85967590,6180,6180,6180,6180,400
|
||||
20250318,122300,83495590,6170,6170,6170,6170,0
|
||||
20250318,122200,83495590,6170,6170,6170,6170,0
|
||||
20250318,122100,83495590,6170,6170,6170,6170,0
|
||||
20250318,122000,83495590,6170,6170,6170,6170,0
|
||||
20250318,121900,83495590,6170,6170,6170,6170,1
|
||||
20250318,121800,83489420,6180,6180,6180,6180,0
|
||||
20250318,121700,83489420,6180,6180,6180,6180,0
|
||||
20250318,121600,83489420,6180,6170,6180,6170,2
|
||||
20250318,121500,83477070,6180,6180,6180,6180,10
|
||||
20250318,121400,83415270,6180,6180,6180,6180,0
|
||||
20250318,121300,83415270,6180,6180,6180,6180,0
|
||||
20250318,121200,83415270,6180,6180,6180,6180,0
|
||||
20250318,121100,83415270,6180,6170,6180,6170,2
|
||||
20250318,121000,83402920,6170,6170,6170,6170,0
|
||||
20250318,120900,83402920,6170,6170,6170,6170,0
|
||||
20250318,120800,83402920,6170,6170,6170,6170,0
|
||||
20250318,120700,83402920,6170,6170,6170,6170,0
|
||||
20250318,120600,83402920,6170,6170,6170,6170,0
|
||||
20250318,120500,83402920,6170,6170,6170,6170,0
|
||||
20250318,120400,83402920,6170,6170,6170,6170,0
|
||||
20250318,120300,83402920,6170,6170,6170,6170,59
|
||||
20250318,120200,83038890,6170,6170,6170,6170,0
|
||||
20250318,120100,83038890,6170,6170,6170,6170,101
|
||||
20250318,120000,82415720,6170,6170,6170,6170,0
|
||||
20250318,115900,82415720,6170,6170,6170,6170,0
|
||||
20250318,115800,82415720,6170,6170,6170,6170,0
|
||||
20250318,115700,82415720,6170,6170,6170,6170,0
|
||||
20250318,115600,82415720,6170,6170,6170,6170,195
|
||||
20250318,115500,81212570,6180,6170,6180,6170,13
|
||||
20250318,115400,81132240,6170,6170,6170,6170,0
|
||||
20250318,115300,81132240,6170,6170,6170,6170,0
|
||||
20250318,115200,81132240,6170,6170,6170,6170,0
|
||||
20250318,115100,81132240,6170,6170,6170,6170,0
|
||||
20250318,115000,81132240,6170,6170,6170,6170,0
|
||||
20250318,114900,81132240,6170,6170,6170,6170,0
|
||||
20250318,114800,81132240,6170,6170,6170,6170,0
|
||||
20250318,114700,81132240,6170,6170,6170,6170,0
|
||||
20250318,114600,81132240,6170,6170,6170,6170,0
|
||||
20250318,114500,81132240,6170,6170,6170,6170,0
|
||||
20250318,114400,81132240,6170,6180,6180,6170,340
|
||||
20250318,114300,79034140,6180,6180,6180,6180,0
|
||||
20250318,114200,79034140,6180,6180,6180,6180,0
|
||||
20250318,114100,79034140,6180,6180,6180,6180,0
|
||||
20250318,114000,79034140,6180,6180,6180,6180,0
|
||||
20250318,113900,79034140,6180,6180,6180,6180,0
|
||||
20250318,113800,79034140,6180,6180,6180,6180,0
|
||||
20250318,113700,79034140,6180,6180,6180,6180,0
|
||||
20250318,113600,79034140,6180,6180,6180,6180,4
|
||||
20250318,113500,79009420,6180,6180,6180,6180,11
|
||||
20250318,113400,78941440,6180,6180,6180,6180,0
|
||||
20250318,113300,78941440,6180,6180,6180,6180,0
|
||||
20250318,113200,78941440,6180,6180,6180,6180,0
|
||||
20250318,113100,78941440,6180,6180,6180,6180,11
|
||||
20250318,113000,78873460,6180,6180,6180,6180,10
|
||||
20250318,112900,78811660,6180,6180,6180,6180,50
|
||||
20250318,112800,78502660,6180,6180,6180,6180,0
|
||||
20250318,112700,78502660,6180,6170,6180,6170,154
|
||||
20250318,112600,77550950,6170,6170,6170,6170,0
|
||||
20250318,112500,77550950,6170,6170,6170,6170,881
|
||||
20250318,112400,72115180,6170,6170,6170,6170,40
|
||||
20250318,112300,71868380,6170,6160,6170,6160,50
|
||||
20250318,112200,71559980,6160,6160,6160,6160,10
|
||||
20250318,112100,71498380,6170,6170,6170,6170,0
|
||||
20250318,112000,71498380,6170,6170,6170,6170,10
|
||||
20250318,111900,71436680,6170,6170,6170,6170,2
|
||||
20250318,111800,71424340,6170,6170,6170,6170,1
|
||||
20250318,111700,71418170,6170,6175,6175,6170,750
|
||||
20250318,111600,66790660,6180,6180,6180,6180,3
|
||||
20250318,111500,66772120,6180,6180,6180,6180,0
|
||||
20250318,111400,66772120,6180,6180,6180,6180,1
|
||||
20250318,111300,66765940,6180,6180,6180,6180,0
|
||||
20250318,111200,66765940,6180,6180,6180,6180,11
|
||||
20250318,111100,66697960,6180,6180,6180,6180,0
|
||||
20250318,111000,66697960,6180,6180,6180,6180,0
|
||||
20250318,110900,66697960,6180,6180,6180,6180,0
|
||||
20250318,110800,66697960,6180,6180,6180,6180,0
|
||||
20250318,110700,66697960,6180,6180,6180,6180,0
|
||||
20250318,110600,66697960,6180,6180,6180,6180,0
|
||||
20250318,110500,66697960,6180,6180,6180,6180,3
|
||||
20250318,110400,66679420,6180,6180,6180,6180,1
|
||||
20250318,110300,66673240,6170,6170,6170,6170,0
|
||||
20250318,110200,66673240,6170,6170,6170,6170,0
|
||||
20250318,110100,66673240,6170,6170,6170,6170,0
|
||||
20250318,110000,66673240,6170,6170,6170,6170,0
|
||||
20250318,105900,66673240,6170,6170,6170,6170,0
|
||||
20250318,105800,66673240,6170,6180,6180,6170,619
|
||||
20250318,105700,62854000,6180,6180,6180,6180,0
|
||||
20250318,105600,62854000,6180,6180,6180,6180,0
|
||||
20250318,105500,62854000,6180,6180,6180,6180,0
|
||||
20250318,105400,62854000,6180,6180,6180,6180,0
|
||||
20250318,105300,62854000,6180,6180,6180,6180,4
|
||||
20250318,105200,62829280,6180,6180,6180,6180,0
|
||||
20250318,105100,62829280,6180,6180,6180,6180,0
|
||||
20250318,105000,62829280,6180,6180,6180,6180,0
|
||||
20250318,104900,62829280,6180,6170,6180,6170,367
|
||||
20250318,104800,60564480,6170,6170,6170,6170,0
|
||||
20250318,104700,60564480,6170,6170,6170,6170,0
|
||||
20250318,104600,60564480,6170,6170,6170,6170,0
|
||||
20250318,104500,60564480,6170,6170,6170,6170,0
|
||||
20250318,104400,60564480,6170,6170,6170,6170,37
|
||||
20250318,104300,60336190,6180,6180,6180,6180,0
|
||||
20250318,104200,60336190,6180,6180,6180,6180,0
|
||||
20250318,104100,60336190,6180,6180,6180,6180,0
|
||||
20250318,104000,60336190,6180,6180,6180,6180,30
|
||||
20250318,103900,60150790,6180,6180,6180,6180,20
|
||||
20250318,103800,60027190,6180,6180,6180,6180,1
|
||||
20250318,103700,60021010,6180,6180,6180,6180,0
|
||||
20250318,103600,60021010,6180,6180,6180,6180,10
|
||||
20250318,103500,59959210,6180,6180,6180,6180,0
|
||||
20250318,103400,59959210,6180,6180,6180,6180,0
|
||||
20250318,103300,59959210,6180,6180,6180,6180,0
|
||||
20250318,103200,59959210,6180,6180,6180,6180,0
|
||||
20250318,103100,59959210,6180,6180,6180,6180,0
|
||||
20250318,103000,59959210,6180,6190,6190,6180,24
|
||||
20250318,102900,59810680,6190,6190,6190,6190,20
|
||||
20250318,102800,59686880,6190,6190,6190,6190,0
|
||||
20250318,102700,59686880,6190,6190,6190,6190,0
|
||||
20250318,102600,59686880,6190,6190,6190,6190,10
|
||||
20250318,102500,59624980,6180,6180,6180,6180,0
|
||||
20250318,102400,59624980,6180,6180,6180,6180,2
|
||||
20250318,102300,59612620,6180,6180,6180,6180,105
|
||||
20250318,102200,58963720,6180,6190,6190,6170,218
|
||||
20250318,102100,57617370,6190,6190,6190,6190,0
|
||||
20250318,102000,57617370,6190,6190,6190,6190,100
|
||||
20250318,101900,56998370,6190,6190,6190,6190,3
|
||||
20250318,101800,56979800,6190,6190,6190,6190,1
|
||||
20250318,101700,56973610,6180,6190,6190,6180,528
|
||||
20250318,101600,53710450,6190,6190,6190,6190,6
|
||||
20250318,101500,53673310,6190,6190,6190,6190,500
|
||||
20250318,101400,50578310,6190,6190,6190,6190,1
|
||||
20250318,101300,50572120,6190,6190,6190,6190,0
|
||||
20250318,101200,50572120,6190,6190,6190,6190,6
|
||||
20250318,101100,50534980,6190,6190,6190,6190,0
|
||||
20250318,101000,50534980,6190,6190,6190,6190,20
|
||||
20250318,100900,50411180,6190,6190,6190,6190,0
|
||||
20250318,100800,50411180,6190,6190,6190,6190,10
|
||||
20250318,100700,50349280,6180,6190,6190,6180,812
|
||||
20250318,100600,45325620,6180,6180,6180,6180,0
|
||||
20250318,100500,45325620,6180,6180,6180,6180,150
|
||||
20250318,100400,44398620,6180,6180,6180,6180,49
|
||||
20250318,100300,44095800,6180,6180,6180,6180,309
|
||||
20250318,100200,42186180,6190,6190,6190,6190,0
|
||||
20250318,100100,42186180,6190,6190,6190,6190,50
|
||||
20250318,100000,41876680,6190,6190,6190,6190,1
|
||||
20250318,095900,41870490,6190,6190,6190,6190,0
|
||||
20250318,095800,41870490,6190,6190,6190,6190,0
|
||||
20250318,095700,41870490,6190,6190,6190,6190,0
|
||||
20250318,095600,41870490,6190,6190,6190,6190,0
|
||||
20250318,095500,41870490,6190,6190,6190,6190,0
|
||||
20250318,095400,41870490,6190,6190,6190,6190,5
|
||||
20250318,095300,41839540,6190,6190,6190,6190,0
|
||||
20250318,095200,41839540,6190,6180,6190,6180,102
|
||||
20250318,095100,41208170,6190,6190,6190,6190,0
|
||||
20250318,095000,41208170,6190,6190,6190,6190,0
|
||||
20250318,094900,41208170,6190,6190,6190,6190,520
|
||||
20250318,094800,37989370,6190,6190,6190,6190,1
|
||||
20250318,094700,37983180,6180,6180,6180,6180,3
|
||||
20250318,094600,37964640,6180,6180,6180,6180,0
|
||||
20250318,094500,37964640,6180,6180,6180,6170,1282
|
||||
20250318,094400,30041970,6180,6180,6180,6180,0
|
||||
20250318,094300,30041970,6180,6180,6180,6180,0
|
||||
20250318,094200,30041970,6180,6180,6180,6180,313
|
||||
20250318,094100,28107630,6180,6180,6180,6180,0
|
||||
20250318,094000,28107630,6180,6180,6180,6180,479
|
||||
20250318,093900,25147410,6180,6180,6180,6180,10
|
||||
20250318,093800,25085610,6180,6180,6180,6180,2
|
||||
20250318,093700,25073250,6180,6180,6180,6180,0
|
||||
20250318,093600,25073250,6180,6180,6180,6180,551
|
||||
20250318,093500,21668070,6190,6190,6190,6190,3
|
||||
20250318,093400,21649500,6190,6190,6190,6190,0
|
||||
20250318,093300,21649500,6190,6190,6190,6190,0
|
||||
20250318,093200,21649500,6190,6180,6190,6180,320
|
||||
20250318,093100,19671880,6180,6180,6180,6180,6
|
||||
20250318,093000,19634800,6180,6180,6180,6180,712
|
||||
20250318,092900,15234640,6190,6190,6190,6190,0
|
||||
20250318,092800,15234640,6190,6190,6190,6190,0
|
||||
20250318,092700,15234640,6190,6190,6190,6190,0
|
||||
20250318,092600,15234640,6190,6190,6190,6190,0
|
||||
20250318,092500,15234640,6190,6180,6190,6180,94
|
||||
20250318,092400,14653710,6180,6190,6190,6180,28
|
||||
20250318,092300,14480640,6190,6190,6190,6190,16
|
||||
20250318,092200,14381600,6190,6190,6190,6190,2
|
||||
20250318,092100,14369220,6190,6190,6190,6190,0
|
||||
20250318,092000,14369220,6190,6190,6190,6190,18
|
||||
20250318,091900,14257800,6180,6180,6180,6180,139
|
||||
20250318,091800,13398780,6180,6180,6180,6180,50
|
||||
20250318,091700,13089780,6180,6180,6180,6180,224
|
||||
20250318,091600,11705460,6190,6190,6190,6190,0
|
||||
20250318,091500,11705460,6190,6190,6190,6190,14
|
||||
20250318,091400,11618800,6190,6190,6190,6190,0
|
||||
20250318,091300,11618800,6190,6190,6190,6190,522
|
||||
20250318,091200,8387620,6200,6200,6200,6200,20
|
||||
20250318,091100,8263620,6200,6190,6200,6190,41
|
||||
20250318,091000,8009820,6190,6190,6190,6190,20
|
||||
20250318,090900,7886020,6190,6190,6190,6190,15
|
||||
20250318,090800,7793170,6190,6190,6190,6190,503
|
||||
20250318,090700,4679600,6180,6180,6180,6180,75
|
||||
20250318,090600,4216100,6180,6210,6210,6180,201
|
||||
20250318,090500,2971990,6210,6210,6210,6210,1
|
||||
20250318,090400,2965780,6200,6200,6200,6200,49
|
||||
20250318,090300,2661980,6210,6200,6210,6200,3
|
||||
20250318,090200,2643370,6200,6200,6200,6200,0
|
||||
20250318,090100,2643370,6200,6200,6210,6200,9
|
||||
20250318,090000,2587560,6200,6190,6200,6190,418
|
||||
|
Reference in New Issue
Block a user