Update 2025-03-18 3772 candle_min
This commit is contained in:
573
000440/min/candle-20250318.csv
Normal file
573
000440/min/candle-20250318.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183100,254789410,14200,14200,14200,14200,272
|
||||
20250318,183000,254789410,14200,14200,14200,14200,0
|
||||
20250318,182900,254789410,14200,14200,14200,14200,0
|
||||
20250318,182800,254789410,14200,14200,14200,14200,0
|
||||
20250318,182700,254789410,14200,14200,14200,14200,0
|
||||
20250318,182600,254789410,14200,14200,14200,14200,0
|
||||
20250318,182500,254789410,14200,14200,14200,14200,0
|
||||
20250318,182400,254789410,14200,14200,14200,14200,0
|
||||
20250318,182300,254789410,14200,14200,14200,14200,0
|
||||
20250318,182200,254789410,14200,14200,14200,14200,0
|
||||
20250318,182100,254789410,14200,14200,14200,14200,0
|
||||
20250318,182000,254789410,14200,14200,14200,14200,0
|
||||
20250318,181900,254789410,14200,14200,14200,14200,0
|
||||
20250318,181800,254789410,14200,14200,14200,14200,0
|
||||
20250318,181700,254789410,14200,14200,14200,14200,0
|
||||
20250318,181600,254789410,14200,14200,14200,14200,0
|
||||
20250318,181500,254789410,14200,14200,14200,14200,0
|
||||
20250318,181400,254789410,14200,14200,14200,14200,0
|
||||
20250318,181300,254789410,14200,14200,14200,14200,0
|
||||
20250318,181200,254789410,14200,14200,14200,14200,0
|
||||
20250318,181100,254789410,14200,14200,14200,14200,0
|
||||
20250318,181000,254789410,14200,14200,14200,14200,0
|
||||
20250318,180900,254789410,14200,14200,14200,14200,0
|
||||
20250318,180800,254789410,14200,14200,14200,14200,0
|
||||
20250318,180700,254789410,14200,14200,14200,14200,0
|
||||
20250318,180600,254789410,14200,14200,14200,14200,0
|
||||
20250318,180500,254789410,14200,14200,14200,14200,0
|
||||
20250318,180400,254789410,14200,14200,14200,14200,0
|
||||
20250318,180300,254789410,14200,14200,14200,14200,0
|
||||
20250318,180200,254789410,14200,14200,14200,14200,0
|
||||
20250318,180100,254789410,14200,14200,14200,14200,272
|
||||
20250318,180000,254789410,14200,14200,14200,14200,0
|
||||
20250318,175900,254789410,14200,14200,14200,14200,0
|
||||
20250318,175800,254789410,14200,14200,14200,14200,0
|
||||
20250318,175700,254789410,14200,14200,14200,14200,0
|
||||
20250318,175600,254789410,14200,14200,14200,14200,0
|
||||
20250318,175500,254789410,14200,14200,14200,14200,0
|
||||
20250318,175400,254789410,14200,14200,14200,14200,0
|
||||
20250318,175300,254789410,14200,14200,14200,14200,0
|
||||
20250318,175200,254789410,14200,14200,14200,14200,0
|
||||
20250318,175100,254789410,14200,14200,14200,14200,0
|
||||
20250318,175000,254789410,14200,14200,14200,14200,0
|
||||
20250318,174900,254789410,14200,14200,14200,14200,0
|
||||
20250318,174800,254789410,14200,14200,14200,14200,0
|
||||
20250318,174700,254789410,14200,14200,14200,14200,0
|
||||
20250318,174600,254789410,14200,14200,14200,14200,0
|
||||
20250318,174500,254789410,14200,14200,14200,14200,0
|
||||
20250318,174400,254789410,14200,14200,14200,14200,0
|
||||
20250318,174300,254789410,14200,14200,14200,14200,0
|
||||
20250318,174200,254789410,14200,14200,14200,14200,0
|
||||
20250318,174100,254789410,14200,14200,14200,14200,0
|
||||
20250318,174000,254789410,14200,14200,14200,14200,0
|
||||
20250318,173900,254789410,14200,14200,14200,14200,0
|
||||
20250318,173800,254789410,14200,14200,14200,14200,0
|
||||
20250318,173700,254789410,14200,14200,14200,14200,0
|
||||
20250318,173600,254789410,14200,14200,14200,14200,0
|
||||
20250318,173500,254789410,14200,14200,14200,14200,0
|
||||
20250318,173400,254789410,14200,14200,14200,14200,0
|
||||
20250318,173300,254789410,14200,14200,14200,14200,0
|
||||
20250318,173200,254789410,14200,14200,14200,14200,0
|
||||
20250318,173100,254789410,14200,14200,14200,14200,272
|
||||
20250318,173000,254789410,14200,14200,14200,14200,0
|
||||
20250318,172900,254789410,14200,14200,14200,14200,0
|
||||
20250318,172800,254789410,14200,14200,14200,14200,0
|
||||
20250318,172700,254789410,14200,14200,14200,14200,0
|
||||
20250318,172600,254789410,14200,14200,14200,14200,0
|
||||
20250318,172500,254789410,14200,14200,14200,14200,0
|
||||
20250318,172400,254789410,14200,14200,14200,14200,0
|
||||
20250318,172300,254789410,14200,14200,14200,14200,0
|
||||
20250318,172200,254789410,14200,14200,14200,14200,0
|
||||
20250318,172100,254789410,14200,14200,14200,14200,0
|
||||
20250318,172000,254789410,14200,14200,14200,14200,0
|
||||
20250318,171900,254789410,14200,14200,14200,14200,0
|
||||
20250318,171800,254789410,14200,14200,14200,14200,0
|
||||
20250318,171700,254789410,14200,14200,14200,14200,0
|
||||
20250318,171600,254789410,14200,14200,14200,14200,0
|
||||
20250318,171500,254789410,14200,14200,14200,14200,0
|
||||
20250318,171400,254789410,14200,14200,14200,14200,0
|
||||
20250318,171300,254789410,14200,14200,14200,14200,0
|
||||
20250318,171200,254789410,14200,14200,14200,14200,0
|
||||
20250318,171100,254789410,14200,14200,14200,14200,0
|
||||
20250318,171000,254789410,14200,14200,14200,14200,0
|
||||
20250318,170900,254789410,14200,14200,14200,14200,0
|
||||
20250318,170800,254789410,14200,14200,14200,14200,0
|
||||
20250318,170700,254789410,14200,14200,14200,14200,0
|
||||
20250318,170600,254789410,14200,14200,14200,14200,0
|
||||
20250318,170500,254789410,14200,14200,14200,14200,0
|
||||
20250318,170400,254789410,14200,14200,14200,14200,0
|
||||
20250318,170300,254789410,14200,14200,14200,14200,0
|
||||
20250318,170200,254789410,14200,14200,14200,14200,0
|
||||
20250318,170100,254789410,14200,14200,14200,14200,272
|
||||
20250318,170000,254789410,14200,14200,14200,14200,0
|
||||
20250318,165900,254789410,14200,14200,14200,14200,0
|
||||
20250318,165800,254789410,14200,14200,14200,14200,0
|
||||
20250318,165700,254789410,14200,14200,14200,14200,0
|
||||
20250318,165600,254789410,14200,14200,14200,14200,0
|
||||
20250318,165500,254789410,14200,14200,14200,14200,0
|
||||
20250318,165400,254789410,14200,14200,14200,14200,0
|
||||
20250318,165300,254789410,14200,14200,14200,14200,0
|
||||
20250318,165200,254789410,14200,14200,14200,14200,0
|
||||
20250318,165100,254789410,14200,14200,14200,14200,0
|
||||
20250318,165000,254789410,14200,14200,14200,14200,0
|
||||
20250318,164900,254789410,14200,14200,14200,14200,0
|
||||
20250318,164800,254789410,14200,14200,14200,14200,0
|
||||
20250318,164700,254789410,14200,14200,14200,14200,0
|
||||
20250318,164600,254789410,14200,14200,14200,14200,0
|
||||
20250318,164500,254789410,14200,14200,14200,14200,0
|
||||
20250318,164400,254789410,14200,14200,14200,14200,0
|
||||
20250318,164300,254789410,14200,14200,14200,14200,0
|
||||
20250318,164200,254789410,14200,14200,14200,14200,0
|
||||
20250318,164100,254789410,14200,14200,14200,14200,0
|
||||
20250318,164000,254789410,14200,14200,14200,14200,0
|
||||
20250318,163900,254789410,14200,14200,14200,14200,0
|
||||
20250318,163800,254789410,14200,14200,14200,14200,0
|
||||
20250318,163700,254789410,14200,14200,14200,14200,0
|
||||
20250318,163600,254789410,14200,14200,14200,14200,0
|
||||
20250318,163500,254789410,14200,14200,14200,14200,0
|
||||
20250318,163400,254789410,14200,14200,14200,14200,0
|
||||
20250318,163300,254789410,14200,14200,14200,14200,0
|
||||
20250318,163200,254789410,14200,14200,14200,14200,0
|
||||
20250318,163100,254789410,14200,14200,14200,14200,272
|
||||
20250318,163000,254789410,14200,14200,14200,14200,0
|
||||
20250318,162900,254789410,14200,14200,14200,14200,0
|
||||
20250318,162800,254789410,14200,14200,14200,14200,0
|
||||
20250318,162700,254789410,14200,14200,14200,14200,0
|
||||
20250318,162600,254789410,14200,14200,14200,14200,0
|
||||
20250318,162500,254789410,14200,14200,14200,14200,0
|
||||
20250318,162400,254789410,14200,14200,14200,14200,0
|
||||
20250318,162300,254789410,14200,14200,14200,14200,0
|
||||
20250318,162200,254789410,14200,14200,14200,14200,0
|
||||
20250318,162100,254789410,14200,14200,14200,14200,0
|
||||
20250318,162000,254789410,14200,14200,14200,14200,0
|
||||
20250318,161900,254789410,14200,14200,14200,14200,0
|
||||
20250318,161800,254789410,14200,14200,14200,14200,0
|
||||
20250318,161700,254789410,14200,14200,14200,14200,0
|
||||
20250318,161600,254789410,14200,14200,14200,14200,0
|
||||
20250318,161500,254789410,14200,14200,14200,14200,0
|
||||
20250318,161400,254789410,14200,14200,14200,14200,0
|
||||
20250318,161300,254789410,14200,14200,14200,14200,0
|
||||
20250318,161200,254789410,14200,14200,14200,14200,0
|
||||
20250318,161100,254789410,14200,14200,14200,14200,0
|
||||
20250318,161000,254789410,14200,14200,14200,14200,0
|
||||
20250318,160900,254789410,14200,14200,14200,14200,0
|
||||
20250318,160800,254789410,14200,14200,14200,14200,0
|
||||
20250318,160700,254789410,14200,14200,14200,14200,0
|
||||
20250318,160600,254789410,14200,14200,14200,14200,0
|
||||
20250318,160500,254789410,14200,14200,14200,14200,0
|
||||
20250318,160400,254789410,14200,14200,14200,14200,0
|
||||
20250318,160300,254789410,14200,14200,14200,14200,0
|
||||
20250318,160200,254789410,14200,14200,14200,14200,0
|
||||
20250318,160100,254789410,14200,14200,14200,14200,272
|
||||
20250318,160000,254789410,14200,14200,14200,14200,0
|
||||
20250318,155900,254789410,14200,14200,14200,14200,0
|
||||
20250318,155800,254789410,14200,14200,14200,14200,0
|
||||
20250318,155700,254789410,14200,14200,14200,14200,0
|
||||
20250318,155600,254789410,14200,14200,14200,14200,0
|
||||
20250318,155500,254789410,14200,14200,14200,14200,0
|
||||
20250318,155400,254789410,14200,14200,14200,14200,0
|
||||
20250318,155300,254789410,14200,14200,14200,14200,0
|
||||
20250318,155200,254789410,14200,14200,14200,14200,0
|
||||
20250318,155100,254789410,14200,14200,14200,14200,0
|
||||
20250318,155000,254789410,14200,14200,14200,14200,0
|
||||
20250318,154900,254789410,14200,14200,14200,14200,0
|
||||
20250318,154800,254789410,14200,14200,14200,14200,0
|
||||
20250318,154700,254789410,14200,14200,14200,14200,0
|
||||
20250318,154600,254789410,14200,14200,14200,14200,0
|
||||
20250318,154500,254789410,14200,14200,14200,14200,0
|
||||
20250318,154400,254789410,14200,14200,14200,14200,0
|
||||
20250318,154300,254789410,14200,14200,14200,14200,0
|
||||
20250318,154200,254789410,14200,14200,14200,14200,0
|
||||
20250318,154100,254789410,14200,14200,14200,14200,0
|
||||
20250318,154000,254789410,14200,14200,14200,14200,0
|
||||
20250318,153900,254789410,14200,14200,14200,14200,0
|
||||
20250318,153800,254789410,14200,14200,14200,14200,0
|
||||
20250318,153700,254789410,14200,14200,14200,14200,0
|
||||
20250318,153600,254789410,14200,14200,14200,14200,0
|
||||
20250318,153500,254789410,14200,14200,14200,14200,0
|
||||
20250318,153400,254789410,14200,14200,14200,14200,0
|
||||
20250318,153300,254789410,14200,14200,14200,14200,0
|
||||
20250318,153200,254789410,14200,14200,14200,14200,0
|
||||
20250318,153100,254789410,14200,14200,14200,14200,272
|
||||
20250318,153000,254789410,14200,14200,14200,14200,272
|
||||
20250318,152900,250927010,14180,14180,14180,14180,0
|
||||
20250318,152800,250927010,14180,14180,14180,14180,0
|
||||
20250318,152700,250927010,14180,14180,14180,14180,0
|
||||
20250318,152600,250927010,14180,14180,14180,14180,0
|
||||
20250318,152500,250927010,14180,14180,14180,14180,0
|
||||
20250318,152400,250927010,14180,14180,14180,14180,0
|
||||
20250318,152300,250927010,14180,14180,14180,14180,0
|
||||
20250318,152200,250927010,14180,14180,14180,14180,0
|
||||
20250318,152100,250927010,14180,14180,14180,14180,0
|
||||
20250318,152000,250927010,14180,14180,14180,14180,0
|
||||
20250318,151900,250927010,14180,14190,14210,14180,51
|
||||
20250318,151800,250203260,14190,14190,14200,14190,21
|
||||
20250318,151700,249905250,14190,14190,14190,14190,11
|
||||
20250318,151600,249749160,14190,14190,14190,14190,22
|
||||
20250318,151500,249436980,14190,14200,14200,14190,354
|
||||
20250318,151400,244413370,14200,14200,14200,14200,0
|
||||
20250318,151300,244413370,14200,14200,14200,14200,5
|
||||
20250318,151200,244342370,14240,14240,14240,14240,0
|
||||
20250318,151100,244342370,14240,14240,14240,14240,0
|
||||
20250318,151000,244342370,14240,14240,14240,14240,1
|
||||
20250318,150900,244328130,14190,14200,14200,14190,25
|
||||
20250318,150800,243973360,14190,14200,14200,14190,30
|
||||
20250318,150700,243547630,14190,14210,14210,14190,47
|
||||
20250318,150600,242880420,14240,14240,14240,14240,0
|
||||
20250318,150500,242880420,14240,14240,14240,14240,1
|
||||
20250318,150400,242866180,14210,14220,14220,14210,112
|
||||
20250318,150300,241273660,14240,14240,14240,14240,0
|
||||
20250318,150200,241273660,14240,14240,14240,14240,1
|
||||
20250318,150100,241259420,14250,14250,14250,14250,0
|
||||
20250318,150000,241259420,14250,14250,14250,14250,10
|
||||
20250318,145900,241116920,14250,14250,14250,14250,0
|
||||
20250318,145800,241116920,14250,14250,14250,14250,285
|
||||
20250318,145700,237055670,14250,14250,14250,14250,0
|
||||
20250318,145600,237055670,14250,14250,14250,14250,4
|
||||
20250318,145500,236998670,14230,14230,14230,14230,0
|
||||
20250318,145400,236998670,14230,14230,14230,14230,10
|
||||
20250318,145300,236856370,14250,14250,14250,14250,0
|
||||
20250318,145200,236856370,14250,14250,14250,14250,0
|
||||
20250318,145100,236856370,14250,14250,14250,14250,3
|
||||
20250318,145000,236813620,14250,14250,14250,14250,0
|
||||
20250318,144900,236813620,14250,14250,14250,14250,0
|
||||
20250318,144800,236813620,14250,14250,14250,14250,0
|
||||
20250318,144700,236813620,14250,14250,14250,14250,0
|
||||
20250318,144600,236813620,14250,14250,14250,14250,0
|
||||
20250318,144500,236813620,14250,14250,14250,14250,0
|
||||
20250318,144400,236813620,14250,14250,14250,14250,0
|
||||
20250318,144300,236813620,14250,14250,14250,14250,0
|
||||
20250318,144200,236813620,14250,14250,14250,14250,0
|
||||
20250318,144100,236813620,14250,14250,14250,14250,0
|
||||
20250318,144000,236813620,14250,14250,14250,14250,7
|
||||
20250318,143900,236713870,14250,14250,14250,14250,0
|
||||
20250318,143800,236713870,14250,14250,14250,14250,0
|
||||
20250318,143700,236713870,14250,14240,14250,14240,6
|
||||
20250318,143600,236628400,14240,14240,14240,14240,0
|
||||
20250318,143500,236628400,14240,14210,14240,14210,48
|
||||
20250318,143400,235945480,14190,14190,14190,14190,0
|
||||
20250318,143300,235945480,14190,14190,14190,14190,0
|
||||
20250318,143200,235945480,14190,14190,14190,14190,0
|
||||
20250318,143100,235945480,14190,14190,14190,14190,1
|
||||
20250318,143000,235931290,14190,14190,14190,14190,13
|
||||
20250318,142900,235746820,14250,14250,14250,14250,0
|
||||
20250318,142800,235746820,14250,14250,14250,14250,0
|
||||
20250318,142700,235746820,14250,14250,14250,14250,0
|
||||
20250318,142600,235746820,14250,14250,14250,14250,0
|
||||
20250318,142500,235746820,14250,14250,14250,14250,0
|
||||
20250318,142400,235746820,14250,14250,14250,14250,0
|
||||
20250318,142300,235746820,14250,14190,14250,14190,11
|
||||
20250318,142200,235590670,14190,14190,14190,14190,0
|
||||
20250318,142100,235590670,14190,14190,14190,14190,0
|
||||
20250318,142000,235590670,14190,14190,14190,14190,10
|
||||
20250318,141900,235448770,14270,14270,14270,14270,0
|
||||
20250318,141800,235448770,14270,14270,14270,14270,0
|
||||
20250318,141700,235448770,14270,14270,14270,14270,0
|
||||
20250318,141600,235448770,14270,14270,14270,14270,1
|
||||
20250318,141500,235434500,14270,14190,14270,14190,8
|
||||
20250318,141400,235320900,14270,14270,14270,14270,0
|
||||
20250318,141300,235320900,14270,14190,14270,14190,9
|
||||
20250318,141200,235193110,14180,14180,14180,14180,0
|
||||
20250318,141100,235193110,14180,14180,14180,14180,0
|
||||
20250318,141000,235193110,14180,14180,14180,14180,0
|
||||
20250318,140900,235193110,14180,14180,14180,14180,0
|
||||
20250318,140800,235193110,14180,14180,14180,14180,0
|
||||
20250318,140700,235193110,14180,14180,14180,14180,0
|
||||
20250318,140600,235193110,14180,14180,14180,14180,0
|
||||
20250318,140500,235193110,14180,14180,14180,14180,0
|
||||
20250318,140400,235193110,14180,14180,14180,14180,0
|
||||
20250318,140300,235193110,14180,14180,14180,14180,0
|
||||
20250318,140200,235193110,14180,14180,14180,14180,0
|
||||
20250318,140100,235193110,14180,14180,14180,14180,0
|
||||
20250318,140000,235193110,14180,14180,14180,14180,5
|
||||
20250318,135900,235122210,14270,14270,14270,14270,0
|
||||
20250318,135800,235122210,14270,14270,14270,14270,0
|
||||
20250318,135700,235122210,14270,14270,14270,14270,0
|
||||
20250318,135600,235122210,14270,14270,14270,14270,0
|
||||
20250318,135500,235122210,14270,14270,14270,14270,1
|
||||
20250318,135400,235107940,14180,14180,14180,14180,0
|
||||
20250318,135300,235107940,14180,14180,14180,14180,0
|
||||
20250318,135200,235107940,14180,14180,14180,14180,0
|
||||
20250318,135100,235107940,14180,14180,14180,14180,0
|
||||
20250318,135000,235107940,14180,14180,14180,14180,0
|
||||
20250318,134900,235107940,14180,14180,14180,14180,0
|
||||
20250318,134800,235107940,14180,14180,14180,14180,0
|
||||
20250318,134700,235107940,14180,14180,14180,14180,0
|
||||
20250318,134600,235107940,14180,14180,14180,14180,4
|
||||
20250318,134500,235051220,14180,14180,14180,14180,0
|
||||
20250318,134400,235051220,14180,14180,14180,14180,0
|
||||
20250318,134300,235051220,14180,14180,14180,14180,0
|
||||
20250318,134200,235051220,14180,14180,14180,14180,0
|
||||
20250318,134100,235051220,14180,14180,14180,14180,0
|
||||
20250318,134000,235051220,14180,14180,14180,14180,0
|
||||
20250318,133900,235051220,14180,14180,14180,14180,0
|
||||
20250318,133800,235051220,14180,14180,14180,14180,1
|
||||
20250318,133700,235037040,14180,14180,14180,14180,1
|
||||
20250318,133600,235022860,14270,14270,14270,14270,0
|
||||
20250318,133500,235022860,14270,14270,14270,14270,6
|
||||
20250318,133400,234937240,14170,14170,14170,14170,0
|
||||
20250318,133300,234937240,14170,14170,14170,14170,0
|
||||
20250318,133200,234937240,14170,14170,14170,14170,0
|
||||
20250318,133100,234937240,14170,14170,14170,14170,0
|
||||
20250318,133000,234937240,14170,14170,14170,14170,0
|
||||
20250318,132900,234937240,14170,14170,14170,14170,0
|
||||
20250318,132800,234937240,14170,14170,14170,14170,0
|
||||
20250318,132700,234937240,14170,14170,14170,14170,0
|
||||
20250318,132600,234937240,14170,14180,14180,14170,354
|
||||
20250318,132500,229920690,14180,14180,14180,14180,0
|
||||
20250318,132400,229920690,14180,14180,14180,14180,0
|
||||
20250318,132300,229920690,14180,14180,14180,14180,0
|
||||
20250318,132200,229920690,14180,14180,14180,14180,0
|
||||
20250318,132100,229920690,14180,14180,14180,14180,0
|
||||
20250318,132000,229920690,14180,14180,14180,14180,36
|
||||
20250318,131900,229410210,14180,14180,14180,14180,50
|
||||
20250318,131800,228701210,14280,14280,14280,14280,0
|
||||
20250318,131700,228701210,14280,14280,14280,14280,10
|
||||
20250318,131600,228558410,14300,14300,14300,14300,0
|
||||
20250318,131500,228558410,14300,14300,14300,14300,0
|
||||
20250318,131400,228558410,14300,14300,14300,14300,0
|
||||
20250318,131300,228558410,14300,14300,14300,14280,367
|
||||
20250318,131200,223313370,14320,14320,14320,14320,0
|
||||
20250318,131100,223313370,14320,14320,14320,14320,0
|
||||
20250318,131000,223313370,14320,14320,14320,14320,0
|
||||
20250318,130900,223313370,14320,14320,14320,14320,114
|
||||
20250318,130800,221680890,14325,14325,14325,14325,0
|
||||
20250318,130700,221680890,14325,14310,14330,14310,59
|
||||
20250318,130600,220835965,14290,14290,14290,14290,11
|
||||
20250318,130500,220678775,14300,14300,14300,14300,0
|
||||
20250318,130400,220678775,14300,14300,14300,14300,21
|
||||
20250318,130300,220378475,14300,14300,14300,14300,0
|
||||
20250318,130200,220378475,14300,14300,14300,14300,71
|
||||
20250318,130100,219363175,14300,14270,14300,14270,187
|
||||
20250318,130000,216692555,14260,14260,14260,14260,50
|
||||
20250318,125900,215979555,14260,14260,14260,14260,0
|
||||
20250318,125800,215979555,14260,14260,14260,14260,0
|
||||
20250318,125700,215979555,14260,14260,14260,14260,0
|
||||
20250318,125600,215979555,14260,14260,14260,14260,0
|
||||
20250318,125500,215979555,14260,14260,14260,14260,1
|
||||
20250318,125400,215965295,14250,14250,14250,14250,80
|
||||
20250318,125300,214825295,14260,14260,14260,14260,0
|
||||
20250318,125200,214825295,14260,14260,14260,14260,0
|
||||
20250318,125100,214825295,14260,14250,14260,14250,24
|
||||
20250318,125000,214483065,14160,14160,14160,14160,0
|
||||
20250318,124900,214483065,14160,14190,14190,14160,184
|
||||
20250318,124800,211875485,14190,14190,14190,14190,0
|
||||
20250318,124700,211875485,14190,14190,14190,14190,0
|
||||
20250318,124600,211875485,14190,14190,14190,14190,0
|
||||
20250318,124500,211875485,14190,14190,14190,14190,0
|
||||
20250318,124400,211875485,14190,14190,14190,14190,0
|
||||
20250318,124300,211875485,14190,14190,14190,14190,142
|
||||
20250318,124200,209860505,14190,14190,14190,14190,0
|
||||
20250318,124100,209860505,14190,14190,14190,14190,0
|
||||
20250318,124000,209860505,14190,14260,14260,14190,7
|
||||
20250318,123900,209760825,14260,14260,14260,14260,3
|
||||
20250318,123800,209718045,14180,14260,14260,14180,12
|
||||
20250318,123700,209547085,14260,14260,14260,14260,0
|
||||
20250318,123600,209547085,14260,14260,14260,14260,82
|
||||
20250318,123500,208377765,14260,14260,14260,14260,1
|
||||
20250318,123400,208363505,14280,14280,14280,14280,60
|
||||
20250318,123300,207506705,14280,14280,14280,14280,0
|
||||
20250318,123200,207506705,14280,14260,14290,14260,142
|
||||
20250318,123100,205480285,14240,14240,14250,14240,174
|
||||
20250318,123000,203000985,14250,14250,14250,14250,0
|
||||
20250318,122900,203000985,14250,14220,14250,14180,194
|
||||
20250318,122800,200238965,14160,14160,14160,14160,0
|
||||
20250318,122700,200238965,14160,14160,14160,14160,0
|
||||
20250318,122600,200238965,14160,14160,14160,14160,3
|
||||
20250318,122500,200196485,14160,14160,14160,14160,2
|
||||
20250318,122400,200168165,14220,14220,14220,14220,0
|
||||
20250318,122300,200168165,14220,14220,14220,14220,1
|
||||
20250318,122200,200153945,14150,14150,14150,14150,0
|
||||
20250318,122100,200153945,14150,14150,14150,14150,0
|
||||
20250318,122000,200153945,14150,14150,14150,14150,0
|
||||
20250318,121900,200153945,14150,14150,14150,14150,0
|
||||
20250318,121800,200153945,14150,14200,14200,14150,3
|
||||
20250318,121700,200111445,14210,14210,14210,14210,0
|
||||
20250318,121600,200111445,14210,14210,14210,14210,1
|
||||
20250318,121500,200097235,14210,14210,14210,14210,9
|
||||
20250318,121400,199969345,14200,14200,14200,14200,0
|
||||
20250318,121300,199969345,14200,14200,14200,14200,1
|
||||
20250318,121200,199955145,14240,14200,14240,14200,28
|
||||
20250318,121100,199557425,14130,14130,14130,14130,0
|
||||
20250318,121000,199557425,14130,14130,14130,14130,0
|
||||
20250318,120900,199557425,14130,14130,14130,14130,0
|
||||
20250318,120800,199557425,14130,14130,14130,14130,0
|
||||
20250318,120700,199557425,14130,14130,14130,14130,0
|
||||
20250318,120600,199557425,14130,14130,14130,14130,0
|
||||
20250318,120500,199557425,14130,14130,14130,14130,3
|
||||
20250318,120400,199515035,14130,14130,14130,14130,0
|
||||
20250318,120300,199515035,14130,14130,14130,14130,9
|
||||
20250318,120200,199387865,14130,14130,14130,14130,0
|
||||
20250318,120100,199387865,14130,14130,14130,14130,0
|
||||
20250318,120000,199387865,14130,14130,14130,14130,0
|
||||
20250318,115900,199387865,14130,14130,14130,14130,5
|
||||
20250318,115800,199317215,14250,14250,14250,14250,24
|
||||
20250318,115700,198975215,14260,14260,14260,14260,0
|
||||
20250318,115600,198975215,14260,14260,14260,14260,1
|
||||
20250318,115500,198960955,14260,14120,14260,14120,801
|
||||
20250318,115400,187555025,14120,14120,14120,14120,5
|
||||
20250318,115300,187484425,14200,14150,14200,14150,884
|
||||
20250318,115200,174964785,14140,14140,14140,14140,0
|
||||
20250318,115100,174964785,14140,14140,14140,14140,0
|
||||
20250318,115000,174964785,14140,14140,14140,14140,0
|
||||
20250318,114900,174964785,14140,14140,14140,14140,0
|
||||
20250318,114800,174964785,14140,14140,14140,14140,70
|
||||
20250318,114700,173974985,14130,14130,14130,14130,0
|
||||
20250318,114600,173974985,14130,14120,14130,14120,40
|
||||
20250318,114500,173409895,14130,14130,14130,14130,13
|
||||
20250318,114400,173226205,14060,14060,14060,14060,0
|
||||
20250318,114300,173226205,14060,14060,14060,14060,0
|
||||
20250318,114200,173226205,14060,14060,14060,14060,0
|
||||
20250318,114100,173226205,14060,14060,14060,14060,0
|
||||
20250318,114000,173226205,14060,14060,14060,14060,0
|
||||
20250318,113900,173226205,14060,14060,14060,14060,0
|
||||
20250318,113800,173226205,14060,14060,14060,14060,308
|
||||
20250318,113700,168895725,14090,14090,14090,14090,0
|
||||
20250318,113600,168895725,14090,14090,14090,14090,0
|
||||
20250318,113500,168895725,14090,14090,14090,14090,0
|
||||
20250318,113400,168895725,14090,14090,14090,14090,0
|
||||
20250318,113300,168895725,14090,14090,14090,14090,0
|
||||
20250318,113200,168895725,14090,14090,14090,14090,86
|
||||
20250318,113100,167683985,14070,14070,14070,14070,0
|
||||
20250318,113000,167683985,14070,14070,14070,14070,0
|
||||
20250318,112900,167683985,14070,14070,14070,14070,0
|
||||
20250318,112800,167683985,14070,14070,14070,14070,0
|
||||
20250318,112700,167683985,14070,14070,14070,14070,0
|
||||
20250318,112600,167683985,14070,14070,14070,14070,50
|
||||
20250318,112500,166980485,14070,14070,14070,14070,0
|
||||
20250318,112400,166980485,14070,14070,14070,14070,0
|
||||
20250318,112300,166980485,14070,14070,14070,14070,0
|
||||
20250318,112200,166980485,14070,14070,14070,14070,10
|
||||
20250318,112100,166839785,14140,14140,14140,14140,0
|
||||
20250318,112000,166839785,14140,14140,14140,14140,0
|
||||
20250318,111900,166839785,14140,14140,14140,14140,0
|
||||
20250318,111800,166839785,14140,14140,14140,14140,0
|
||||
20250318,111700,166839785,14140,14140,14140,14140,1
|
||||
20250318,111600,166825645,14150,14150,14150,14150,3
|
||||
20250318,111500,166783195,14080,14080,14080,14080,0
|
||||
20250318,111400,166783195,14080,14080,14080,14080,90
|
||||
20250318,111300,165515995,14080,14080,14080,14080,0
|
||||
20250318,111200,165515995,14080,14080,14080,14080,0
|
||||
20250318,111100,165515995,14080,14080,14080,14080,0
|
||||
20250318,111000,165515995,14080,14080,14080,14080,0
|
||||
20250318,110900,165515995,14080,14080,14080,14080,0
|
||||
20250318,110800,165515995,14080,14080,14080,14080,0
|
||||
20250318,110700,165515995,14080,14080,14080,14080,0
|
||||
20250318,110600,165515995,14080,14080,14080,14080,0
|
||||
20250318,110500,165515995,14080,14080,14080,14080,8
|
||||
20250318,110400,165403355,14040,14040,14040,14040,0
|
||||
20250318,110300,165403355,14040,14040,14040,14040,0
|
||||
20250318,110200,165403355,14040,14040,14040,14040,0
|
||||
20250318,110100,165403355,14040,14040,14040,14040,0
|
||||
20250318,110000,165403355,14040,14040,14040,14040,0
|
||||
20250318,105900,165403355,14040,14040,14040,14040,0
|
||||
20250318,105800,165403355,14040,14040,14040,14040,0
|
||||
20250318,105700,165403355,14040,14040,14040,14040,0
|
||||
20250318,105600,165403355,14040,14040,14040,14040,0
|
||||
20250318,105500,165403355,14040,14040,14040,14040,0
|
||||
20250318,105400,165403355,14040,14080,14080,14040,14
|
||||
20250318,105300,165206715,14080,14080,14080,14080,0
|
||||
20250318,105200,165206715,14080,14080,14080,14080,0
|
||||
20250318,105100,165206715,14080,14080,14080,14080,0
|
||||
20250318,105000,165206715,14080,14080,14080,14080,0
|
||||
20250318,104900,165206715,14080,14080,14080,14080,92
|
||||
20250318,104800,163911355,14150,14080,14150,14080,12
|
||||
20250318,104700,163741625,14080,14080,14080,14080,0
|
||||
20250318,104600,163741625,14080,14080,14080,14080,0
|
||||
20250318,104500,163741625,14080,14080,14080,14080,7
|
||||
20250318,104400,163643065,14150,14150,14150,14150,1
|
||||
20250318,104300,163628915,14100,14100,14100,14100,368
|
||||
20250318,104200,158440115,14100,14100,14100,14100,5
|
||||
20250318,104100,158369615,14080,14080,14080,14080,0
|
||||
20250318,104000,158369615,14080,14080,14080,14080,10
|
||||
20250318,103900,158228815,14080,14080,14080,14080,8
|
||||
20250318,103800,158116175,14080,14080,14080,14080,96
|
||||
20250318,103700,156764495,14080,14080,14080,14080,3
|
||||
20250318,103600,156722255,14150,14150,14150,14150,2
|
||||
20250318,103500,156693955,14160,14120,14160,14120,502
|
||||
20250318,103400,149597575,14100,14080,14120,14080,526
|
||||
20250318,103300,142182675,14080,14080,14080,14080,0
|
||||
20250318,103200,142182675,14080,14080,14080,14080,0
|
||||
20250318,103100,142182675,14080,14080,14080,14080,1
|
||||
20250318,103000,142168595,14080,14080,14080,14080,0
|
||||
20250318,102900,142168595,14080,14080,14080,14080,0
|
||||
20250318,102800,142168595,14080,14080,14080,14080,0
|
||||
20250318,102700,142168595,14080,14080,14080,14080,50
|
||||
20250318,102600,141464595,14030,14030,14030,14030,71
|
||||
20250318,102500,140468465,14030,14030,14030,14030,0
|
||||
20250318,102400,140468465,14030,14030,14030,14030,4
|
||||
20250318,102300,140412345,14020,14020,14020,14020,0
|
||||
20250318,102200,140412345,14020,14020,14020,14020,0
|
||||
20250318,102100,140412345,14020,14020,14020,14020,0
|
||||
20250318,102000,140412345,14020,14020,14020,14020,0
|
||||
20250318,101900,140412345,14020,14020,14020,14020,2
|
||||
20250318,101800,140384305,14050,14050,14070,14050,51
|
||||
20250318,101700,139667695,14030,14030,14030,14030,0
|
||||
20250318,101600,139667695,14030,14030,14030,14030,0
|
||||
20250318,101500,139667695,14030,14030,14030,14030,13
|
||||
20250318,101400,139485305,14020,14020,14020,14020,0
|
||||
20250318,101300,139485305,14020,14020,14020,14020,0
|
||||
20250318,101200,139485305,14020,14020,14020,14020,13
|
||||
20250318,101100,139303045,14020,14020,14020,14020,0
|
||||
20250318,101000,139303045,14020,14020,14020,14020,0
|
||||
20250318,100900,139303045,14020,14030,14030,14020,1149
|
||||
20250318,100800,123190035,14050,14050,14050,14050,10
|
||||
20250318,100700,123049535,14040,14050,14050,14040,456
|
||||
20250318,100600,116647185,14110,14070,14150,14070,2275
|
||||
20250318,100500,84551235,14070,14060,14070,14060,347
|
||||
20250318,100400,79670865,14050,14050,14050,14050,3
|
||||
20250318,100300,79628715,14020,14020,14020,14020,0
|
||||
20250318,100200,79628715,14020,14020,14020,14020,0
|
||||
20250318,100100,79628715,14020,14020,14020,14020,0
|
||||
20250318,100000,79628715,14020,14040,14040,14020,225
|
||||
20250318,095900,76474195,14040,14050,14050,14040,78
|
||||
20250318,095800,75378395,14060,14070,14070,14060,80
|
||||
20250318,095700,74253095,14060,14060,14060,14060,181
|
||||
20250318,095600,71708235,14050,14050,14050,14050,1
|
||||
20250318,095500,71694185,14030,14030,14030,14030,10
|
||||
20250318,095400,71553885,14050,14050,14050,14050,0
|
||||
20250318,095300,71553885,14050,14040,14050,14040,111
|
||||
20250318,095200,69994365,14040,14040,14040,14040,0
|
||||
20250318,095100,69994365,14040,14040,14040,14040,10
|
||||
20250318,095000,69853965,14040,14040,14040,14040,3
|
||||
20250318,094900,69811845,14040,14020,14040,14020,106
|
||||
20250318,094800,68323645,14040,14020,14040,14020,11
|
||||
20250318,094700,68169405,14020,14020,14020,14020,0
|
||||
20250318,094600,68169405,14020,14020,14020,14020,8
|
||||
20250318,094500,68057245,14040,14040,14040,14040,123
|
||||
20250318,094400,66330325,14030,14030,14040,14020,244
|
||||
20250318,094300,62905275,14020,14020,14020,14020,0
|
||||
20250318,094200,62905275,14020,14020,14020,14020,30
|
||||
20250318,094100,62484675,14020,14020,14020,14020,0
|
||||
20250318,094000,62484675,14020,14020,14020,14020,0
|
||||
20250318,093900,62484675,14020,14020,14020,14020,2
|
||||
20250318,093800,62456635,14030,14030,14030,14030,0
|
||||
20250318,093700,62456635,14030,14030,14030,14030,333
|
||||
20250318,093600,57784645,14030,14030,14055,14030,196
|
||||
20250318,093500,55034690,14020,14010,14020,14010,207
|
||||
20250318,093400,52133510,14010,14010,14010,14010,0
|
||||
20250318,093300,52133510,14010,13970,14010,13970,657
|
||||
20250318,093200,42942300,13950,13950,13950,13950,0
|
||||
20250318,093100,42942300,13950,13950,13950,13950,0
|
||||
20250318,093000,42942300,13950,13950,13950,13950,502
|
||||
20250318,092900,35939400,13910,13910,13910,13910,0
|
||||
20250318,092800,35939400,13910,13910,13910,13910,0
|
||||
20250318,092700,35939400,13910,13910,13910,13910,0
|
||||
20250318,092600,35939400,13910,13910,13910,13910,0
|
||||
20250318,092500,35939400,13910,13910,13910,13910,0
|
||||
20250318,092400,35939400,13910,13910,13910,13910,0
|
||||
20250318,092300,35939400,13910,13910,13910,13910,440
|
||||
20250318,092200,29819000,13910,13910,13910,13910,0
|
||||
20250318,092100,29819000,13910,13920,13920,13910,827
|
||||
20250318,092000,18315380,13910,13910,13910,13910,0
|
||||
20250318,091900,18315380,13910,13910,13910,13910,0
|
||||
20250318,091800,18315380,13910,13940,13940,13910,239
|
||||
20250318,091700,14988760,14010,14010,14010,14010,2
|
||||
20250318,091600,14960740,14010,14010,14010,14010,2
|
||||
20250318,091500,14932720,14010,14010,14010,14010,0
|
||||
20250318,091400,14932720,14010,14010,14010,14010,5
|
||||
20250318,091300,14862670,14010,14010,14010,14010,1
|
||||
20250318,091200,14848660,13920,13920,13920,13920,10
|
||||
20250318,091100,14709460,13920,13930,14020,13920,206
|
||||
20250318,091000,11840370,13930,13930,13930,13930,725
|
||||
20250318,090900,1741120,13930,13930,13930,13930,0
|
||||
20250318,090800,1741120,13930,13970,13970,13930,109
|
||||
20250318,090700,222710,13970,13970,13970,13970,0
|
||||
20250318,090600,222710,13970,13970,13970,13970,0
|
||||
20250318,090500,222710,13970,13970,13970,13970,0
|
||||
20250318,090400,222710,13970,13970,13970,13970,0
|
||||
20250318,090300,222710,13970,13970,13970,13970,2
|
||||
20250318,090200,194770,13920,13920,13920,13920,0
|
||||
20250318,090100,194770,13920,13920,13920,13920,0
|
||||
20250318,090000,194770,13920,13910,13920,13910,14
|
||||
|
Reference in New Issue
Block a user