Update 2025-03-18 3772 candle_min
This commit is contained in:
579
002290/min/candle-20250318.csv
Normal file
579
002290/min/candle-20250318.csv
Normal file
@@ -0,0 +1,579 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,183700,183832930,3980,3980,3980,3980,645
|
||||
20250318,183600,183832930,3980,3980,3980,3980,0
|
||||
20250318,183500,183832930,3980,3980,3980,3980,0
|
||||
20250318,183400,183832930,3980,3980,3980,3980,0
|
||||
20250318,183300,183832930,3980,3980,3980,3980,0
|
||||
20250318,183200,183832930,3980,3980,3980,3980,0
|
||||
20250318,183100,183832930,3980,3980,3980,3980,0
|
||||
20250318,183000,183832930,3980,3980,3980,3980,0
|
||||
20250318,182900,183832930,3980,3980,3980,3980,0
|
||||
20250318,182800,183832930,3980,3980,3980,3980,0
|
||||
20250318,182700,183832930,3980,3980,3980,3980,0
|
||||
20250318,182600,183832930,3980,3980,3980,3980,0
|
||||
20250318,182500,183832930,3980,3980,3980,3980,0
|
||||
20250318,182400,183832930,3980,3980,3980,3980,0
|
||||
20250318,182300,183832930,3980,3980,3980,3980,0
|
||||
20250318,182200,183832930,3980,3980,3980,3980,0
|
||||
20250318,182100,183832930,3980,3980,3980,3980,0
|
||||
20250318,182000,183832930,3980,3980,3980,3980,0
|
||||
20250318,181900,183832930,3980,3980,3980,3980,0
|
||||
20250318,181800,183832930,3980,3980,3980,3980,0
|
||||
20250318,181700,183832930,3980,3980,3980,3980,0
|
||||
20250318,181600,183832930,3980,3980,3980,3980,0
|
||||
20250318,181500,183832930,3980,3980,3980,3980,0
|
||||
20250318,181400,183832930,3980,3980,3980,3980,0
|
||||
20250318,181300,183832930,3980,3980,3980,3980,0
|
||||
20250318,181200,183832930,3980,3980,3980,3980,0
|
||||
20250318,181100,183832930,3980,3980,3980,3980,0
|
||||
20250318,181000,183832930,3980,3980,3980,3980,0
|
||||
20250318,180900,183832930,3980,3980,3980,3980,0
|
||||
20250318,180800,183832930,3980,3980,3980,3980,0
|
||||
20250318,180700,183832930,3980,3980,3980,3980,645
|
||||
20250318,180600,183832930,3980,3980,3980,3980,0
|
||||
20250318,180500,183832930,3980,3980,3980,3980,0
|
||||
20250318,180400,183832930,3980,3980,3980,3980,0
|
||||
20250318,180300,183832930,3980,3980,3980,3980,0
|
||||
20250318,180200,183832930,3980,3980,3980,3980,0
|
||||
20250318,180100,183832930,3980,3980,3980,3980,0
|
||||
20250318,180000,183832930,3980,3980,3980,3980,0
|
||||
20250318,175900,183832930,3980,3980,3980,3980,0
|
||||
20250318,175800,183832930,3980,3980,3980,3980,0
|
||||
20250318,175700,183832930,3980,3980,3980,3980,0
|
||||
20250318,175600,183832930,3980,3980,3980,3980,0
|
||||
20250318,175500,183832930,3980,3980,3980,3980,0
|
||||
20250318,175400,183832930,3980,3980,3980,3980,0
|
||||
20250318,175300,183832930,3980,3980,3980,3980,0
|
||||
20250318,175200,183832930,3980,3980,3980,3980,0
|
||||
20250318,175100,183832930,3980,3980,3980,3980,0
|
||||
20250318,175000,183832930,3980,3980,3980,3980,0
|
||||
20250318,174900,183832930,3980,3980,3980,3980,0
|
||||
20250318,174800,183832930,3980,3980,3980,3980,0
|
||||
20250318,174700,183832930,3980,3980,3980,3980,0
|
||||
20250318,174600,183832930,3980,3980,3980,3980,0
|
||||
20250318,174500,183832930,3980,3980,3980,3980,0
|
||||
20250318,174400,183832930,3980,3980,3980,3980,0
|
||||
20250318,174300,183832930,3980,3980,3980,3980,0
|
||||
20250318,174200,183832930,3980,3980,3980,3980,0
|
||||
20250318,174100,183832930,3980,3980,3980,3980,0
|
||||
20250318,174000,183832930,3980,3980,3980,3980,0
|
||||
20250318,173900,183832930,3980,3980,3980,3980,0
|
||||
20250318,173800,183832930,3980,3980,3980,3980,0
|
||||
20250318,173700,183832930,3980,3980,3980,3980,645
|
||||
20250318,173600,183832930,3980,3980,3980,3980,0
|
||||
20250318,173500,183832930,3980,3980,3980,3980,0
|
||||
20250318,173400,183832930,3980,3980,3980,3980,0
|
||||
20250318,173300,183832930,3980,3980,3980,3980,0
|
||||
20250318,173200,183832930,3980,3980,3980,3980,0
|
||||
20250318,173100,183832930,3980,3980,3980,3980,0
|
||||
20250318,173000,183832930,3980,3980,3980,3980,0
|
||||
20250318,172900,183832930,3980,3980,3980,3980,0
|
||||
20250318,172800,183832930,3980,3980,3980,3980,0
|
||||
20250318,172700,183832930,3980,3980,3980,3980,0
|
||||
20250318,172600,183832930,3980,3980,3980,3980,0
|
||||
20250318,172500,183832930,3980,3980,3980,3980,0
|
||||
20250318,172400,183832930,3980,3980,3980,3980,0
|
||||
20250318,172300,183832930,3980,3980,3980,3980,0
|
||||
20250318,172200,183832930,3980,3980,3980,3980,0
|
||||
20250318,172100,183832930,3980,3980,3980,3980,0
|
||||
20250318,172000,183832930,3980,3980,3980,3980,0
|
||||
20250318,171900,183832930,3980,3980,3980,3980,0
|
||||
20250318,171800,183832930,3980,3980,3980,3980,0
|
||||
20250318,171700,183832930,3980,3980,3980,3980,0
|
||||
20250318,171600,183832930,3980,3980,3980,3980,0
|
||||
20250318,171500,183832930,3980,3980,3980,3980,0
|
||||
20250318,171400,183832930,3980,3980,3980,3980,0
|
||||
20250318,171300,183832930,3980,3980,3980,3980,0
|
||||
20250318,171200,183832930,3980,3980,3980,3980,0
|
||||
20250318,171100,183832930,3980,3980,3980,3980,0
|
||||
20250318,171000,183832930,3980,3980,3980,3980,0
|
||||
20250318,170900,183832930,3980,3980,3980,3980,0
|
||||
20250318,170800,183832930,3980,3980,3980,3980,0
|
||||
20250318,170700,183832930,3980,3980,3980,3980,645
|
||||
20250318,170600,183832930,3980,3980,3980,3980,0
|
||||
20250318,170500,183832930,3980,3980,3980,3980,0
|
||||
20250318,170400,183832930,3980,3980,3980,3980,0
|
||||
20250318,170300,183832930,3980,3980,3980,3980,0
|
||||
20250318,170200,183832930,3980,3980,3980,3980,0
|
||||
20250318,170100,183832930,3980,3980,3980,3980,0
|
||||
20250318,170000,183832930,3980,3980,3980,3980,0
|
||||
20250318,165900,183832930,3980,3980,3980,3980,0
|
||||
20250318,165800,183832930,3980,3980,3980,3980,0
|
||||
20250318,165700,183832930,3980,3980,3980,3980,0
|
||||
20250318,165600,183832930,3980,3980,3980,3980,0
|
||||
20250318,165500,183832930,3980,3980,3980,3980,0
|
||||
20250318,165400,183832930,3980,3980,3980,3980,0
|
||||
20250318,165300,183832930,3980,3980,3980,3980,0
|
||||
20250318,165200,183832930,3980,3980,3980,3980,0
|
||||
20250318,165100,183832930,3980,3980,3980,3980,0
|
||||
20250318,165000,183832930,3980,3980,3980,3980,0
|
||||
20250318,164900,183832930,3980,3980,3980,3980,0
|
||||
20250318,164800,183832930,3980,3980,3980,3980,0
|
||||
20250318,164700,183832930,3980,3980,3980,3980,0
|
||||
20250318,164600,183832930,3980,3980,3980,3980,0
|
||||
20250318,164500,183832930,3980,3980,3980,3980,0
|
||||
20250318,164400,183832930,3980,3980,3980,3980,0
|
||||
20250318,164300,183832930,3980,3980,3980,3980,0
|
||||
20250318,164200,183832930,3980,3980,3980,3980,0
|
||||
20250318,164100,183832930,3980,3980,3980,3980,0
|
||||
20250318,164000,183832930,3980,3980,3980,3980,0
|
||||
20250318,163900,183832930,3980,3980,3980,3980,0
|
||||
20250318,163800,183832930,3980,3980,3980,3980,0
|
||||
20250318,163700,183832930,3980,3980,3980,3980,645
|
||||
20250318,163600,183832930,3980,3980,3980,3980,0
|
||||
20250318,163500,183832930,3980,3980,3980,3980,0
|
||||
20250318,163400,183832930,3980,3980,3980,3980,0
|
||||
20250318,163300,183832930,3980,3980,3980,3980,0
|
||||
20250318,163200,183832930,3980,3980,3980,3980,0
|
||||
20250318,163100,183832930,3980,3980,3980,3980,0
|
||||
20250318,163000,183832930,3980,3980,3980,3980,0
|
||||
20250318,162900,183832930,3980,3980,3980,3980,0
|
||||
20250318,162800,183832930,3980,3980,3980,3980,0
|
||||
20250318,162700,183832930,3980,3980,3980,3980,0
|
||||
20250318,162600,183832930,3980,3980,3980,3980,0
|
||||
20250318,162500,183832930,3980,3980,3980,3980,0
|
||||
20250318,162400,183832930,3980,3980,3980,3980,0
|
||||
20250318,162300,183832930,3980,3980,3980,3980,0
|
||||
20250318,162200,183832930,3980,3980,3980,3980,0
|
||||
20250318,162100,183832930,3980,3980,3980,3980,0
|
||||
20250318,162000,183832930,3980,3980,3980,3980,0
|
||||
20250318,161900,183832930,3980,3980,3980,3980,0
|
||||
20250318,161800,183832930,3980,3980,3980,3980,0
|
||||
20250318,161700,183832930,3980,3980,3980,3980,0
|
||||
20250318,161600,183832930,3980,3980,3980,3980,0
|
||||
20250318,161500,183832930,3980,3980,3980,3980,0
|
||||
20250318,161400,183832930,3980,3980,3980,3980,0
|
||||
20250318,161300,183832930,3980,3980,3980,3980,0
|
||||
20250318,161200,183832930,3980,3980,3980,3980,0
|
||||
20250318,161100,183832930,3980,3980,3980,3980,0
|
||||
20250318,161000,183832930,3980,3980,3980,3980,0
|
||||
20250318,160900,183832930,3980,3980,3980,3980,0
|
||||
20250318,160800,183832930,3980,3980,3980,3980,0
|
||||
20250318,160700,183832930,3980,3980,3980,3980,645
|
||||
20250318,160600,183832930,3980,3980,3980,3980,0
|
||||
20250318,160500,183832930,3980,3980,3980,3980,0
|
||||
20250318,160400,183832930,3980,3980,3980,3980,0
|
||||
20250318,160300,183832930,3980,3980,3980,3980,0
|
||||
20250318,160200,183832930,3980,3980,3980,3980,0
|
||||
20250318,160100,183832930,3980,3980,3980,3980,0
|
||||
20250318,160000,183832930,3980,3980,3980,3980,0
|
||||
20250318,155900,183832930,3980,3980,3980,3980,0
|
||||
20250318,155800,183832930,3980,3980,3980,3980,0
|
||||
20250318,155700,183832930,3980,3980,3980,3980,0
|
||||
20250318,155600,183832930,3980,3980,3980,3980,0
|
||||
20250318,155500,183832930,3980,3980,3980,3980,0
|
||||
20250318,155400,183832930,3980,3980,3980,3980,0
|
||||
20250318,155300,183832930,3980,3980,3980,3980,0
|
||||
20250318,155200,183832930,3980,3980,3980,3980,0
|
||||
20250318,155100,183832930,3980,3980,3980,3980,0
|
||||
20250318,155000,183832930,3980,3980,3980,3980,0
|
||||
20250318,154900,183832930,3980,3980,3980,3980,0
|
||||
20250318,154800,183832930,3980,3980,3980,3980,0
|
||||
20250318,154700,183832930,3980,3980,3980,3980,0
|
||||
20250318,154600,183832930,3980,3980,3980,3980,0
|
||||
20250318,154500,183832930,3980,3980,3980,3980,0
|
||||
20250318,154400,183832930,3980,3980,3980,3980,0
|
||||
20250318,154300,183832930,3980,3980,3980,3980,0
|
||||
20250318,154200,183832930,3980,3980,3980,3980,0
|
||||
20250318,154100,183832930,3980,3980,3980,3980,0
|
||||
20250318,154000,183832930,3980,3980,3980,3980,0
|
||||
20250318,153900,183832930,3980,3980,3980,3980,0
|
||||
20250318,153800,183832930,3980,3980,3980,3980,0
|
||||
20250318,153700,183832930,3980,3980,3980,3980,645
|
||||
20250318,153600,183832930,3980,3980,3980,3980,0
|
||||
20250318,153500,183832930,3980,3980,3980,3980,0
|
||||
20250318,153400,183832930,3980,3980,3980,3980,0
|
||||
20250318,153300,183832930,3980,3980,3980,3980,0
|
||||
20250318,153200,183832930,3980,3980,3980,3980,0
|
||||
20250318,153100,183832930,3980,3980,3980,3980,0
|
||||
20250318,153000,183832930,3980,3980,3980,3980,645
|
||||
20250318,152900,181265830,3980,3980,3980,3980,0
|
||||
20250318,152800,181265830,3980,3980,3980,3980,0
|
||||
20250318,152700,181265830,3980,3980,3980,3980,0
|
||||
20250318,152600,181265830,3980,3980,3980,3980,0
|
||||
20250318,152500,181265830,3980,3980,3980,3980,0
|
||||
20250318,152400,181265830,3980,3980,3980,3980,0
|
||||
20250318,152300,181265830,3980,3980,3980,3980,0
|
||||
20250318,152200,181265830,3980,3980,3980,3980,0
|
||||
20250318,152100,181265830,3980,3980,3980,3980,0
|
||||
20250318,152000,181265830,3980,3980,3980,3980,0
|
||||
20250318,151900,181265830,3980,3980,3980,3980,0
|
||||
20250318,151800,181265830,3980,3980,3980,3980,0
|
||||
20250318,151700,181265830,3980,3980,3980,3980,74
|
||||
20250318,151600,180971310,3980,3980,3980,3980,0
|
||||
20250318,151500,180971310,3980,3980,3980,3980,0
|
||||
20250318,151400,180971310,3980,3980,3980,3980,42
|
||||
20250318,151300,180804150,3975,3975,3975,3975,0
|
||||
20250318,151200,180804150,3975,3975,3975,3975,0
|
||||
20250318,151100,180804150,3975,3975,3975,3975,246
|
||||
20250318,151000,179826300,3965,3965,3965,3965,100
|
||||
20250318,150900,179429800,3980,3980,3980,3980,8
|
||||
20250318,150800,179397960,3980,3980,3980,3980,73
|
||||
20250318,150700,179107420,3980,3980,3980,3980,0
|
||||
20250318,150600,179107420,3980,3980,3980,3980,0
|
||||
20250318,150500,179107420,3980,3980,3980,3980,46
|
||||
20250318,150400,178924340,3980,3980,3980,3980,0
|
||||
20250318,150300,178924340,3980,3980,3980,3980,0
|
||||
20250318,150200,178924340,3980,3980,3980,3980,249
|
||||
20250318,150100,177933320,3980,3980,3980,3980,57
|
||||
20250318,150000,177706460,3980,3980,3980,3980,0
|
||||
20250318,145900,177706460,3980,3980,3980,3980,0
|
||||
20250318,145800,177706460,3980,3980,3980,3980,37
|
||||
20250318,145700,177559200,3980,3980,3980,3980,1
|
||||
20250318,145600,177555220,3975,3975,3975,3975,0
|
||||
20250318,145500,177555220,3975,3975,3975,3975,0
|
||||
20250318,145400,177555220,3975,3975,3975,3975,0
|
||||
20250318,145300,177555220,3975,3975,3975,3975,0
|
||||
20250318,145200,177555220,3975,3975,3975,3975,1
|
||||
20250318,145100,177551245,3970,3965,3970,3965,2
|
||||
20250318,145000,177543310,3980,3980,3980,3980,0
|
||||
20250318,144900,177543310,3980,3975,3980,3975,101
|
||||
20250318,144800,177141750,3975,3975,3975,3975,0
|
||||
20250318,144700,177141750,3975,3975,3975,3975,0
|
||||
20250318,144600,177141750,3975,3975,3975,3975,0
|
||||
20250318,144500,177141750,3975,3975,3975,3975,0
|
||||
20250318,144400,177141750,3975,3975,3975,3975,0
|
||||
20250318,144300,177141750,3975,3975,3975,3975,14
|
||||
20250318,144200,177086100,3975,3975,3975,3975,0
|
||||
20250318,144100,177086100,3975,3975,3975,3975,0
|
||||
20250318,144000,177086100,3975,3975,3975,3975,0
|
||||
20250318,143900,177086100,3975,3975,3975,3975,0
|
||||
20250318,143800,177086100,3975,3975,3975,3975,0
|
||||
20250318,143700,177086100,3975,3975,3975,3975,4
|
||||
20250318,143600,177070200,3980,3980,3980,3980,0
|
||||
20250318,143500,177070200,3980,3980,3980,3980,0
|
||||
20250318,143400,177070200,3980,3980,3980,3980,0
|
||||
20250318,143300,177070200,3980,3980,3980,3980,0
|
||||
20250318,143200,177070200,3980,3980,3980,3980,0
|
||||
20250318,143100,177070200,3980,3975,3980,3975,101
|
||||
20250318,143000,176668720,3975,3975,3975,3975,0
|
||||
20250318,142900,176668720,3975,3975,3975,3975,150
|
||||
20250318,142800,176072470,3975,3975,3975,3975,20
|
||||
20250318,142700,175992970,3970,3970,3970,3970,1
|
||||
20250318,142600,175989000,3980,3980,3980,3980,0
|
||||
20250318,142500,175989000,3980,3980,3980,3980,0
|
||||
20250318,142400,175989000,3980,3980,3980,3980,0
|
||||
20250318,142300,175989000,3980,3975,3980,3975,274
|
||||
20250318,142200,174898840,3970,3970,3970,3970,221
|
||||
20250318,142100,174021470,3965,3965,3965,3965,1
|
||||
20250318,142000,174017505,3970,3970,3970,3970,0
|
||||
20250318,141900,174017505,3970,3970,3970,3970,0
|
||||
20250318,141800,174017505,3970,3970,3970,3970,0
|
||||
20250318,141700,174017505,3970,3970,3970,3970,0
|
||||
20250318,141600,174017505,3970,3970,3970,3970,0
|
||||
20250318,141500,174017505,3970,3970,3970,3970,0
|
||||
20250318,141400,174017505,3970,3970,3970,3970,1
|
||||
20250318,141300,174013535,3975,3975,3975,3975,0
|
||||
20250318,141200,174013535,3975,3975,3975,3975,0
|
||||
20250318,141100,174013535,3975,3975,3975,3975,0
|
||||
20250318,141000,174013535,3975,3975,3975,3975,0
|
||||
20250318,140900,174013535,3975,3975,3975,3975,0
|
||||
20250318,140800,174013535,3975,3975,3975,3975,0
|
||||
20250318,140700,174013535,3975,3975,3975,3975,182
|
||||
20250318,140600,173290085,3970,3970,3970,3970,0
|
||||
20250318,140500,173290085,3970,3970,3970,3970,9
|
||||
20250318,140400,173254355,3970,3970,3970,3970,263
|
||||
20250318,140300,172210245,3970,3970,3970,3970,0
|
||||
20250318,140200,172210245,3970,3970,3970,3970,0
|
||||
20250318,140100,172210245,3970,3970,3970,3970,0
|
||||
20250318,140000,172210245,3970,3970,3970,3970,1
|
||||
20250318,135900,172206275,3965,3965,3965,3965,0
|
||||
20250318,135800,172206275,3965,3965,3965,3965,0
|
||||
20250318,135700,172206275,3965,3965,3965,3965,1
|
||||
20250318,135600,172202310,3965,3965,3965,3965,0
|
||||
20250318,135500,172202310,3965,3965,3965,3965,0
|
||||
20250318,135400,172202310,3965,3965,3965,3965,128
|
||||
20250318,135300,171694790,3960,3960,3960,3960,0
|
||||
20250318,135200,171694790,3960,3960,3960,3960,0
|
||||
20250318,135100,171694790,3960,3960,3960,3960,71
|
||||
20250318,135000,171413630,3965,3965,3965,3965,0
|
||||
20250318,134900,171413630,3965,3965,3965,3965,0
|
||||
20250318,134800,171413630,3965,3965,3965,3965,0
|
||||
20250318,134700,171413630,3965,3965,3965,3965,40
|
||||
20250318,134600,171255030,3975,3975,3975,3975,0
|
||||
20250318,134500,171255030,3975,3975,3975,3975,1
|
||||
20250318,134400,171251055,3960,3960,3960,3960,0
|
||||
20250318,134300,171251055,3960,3960,3960,3960,0
|
||||
20250318,134200,171251055,3960,3960,3960,3960,14
|
||||
20250318,134100,171195615,3965,3965,3965,3965,0
|
||||
20250318,134000,171195615,3965,3965,3965,3965,0
|
||||
20250318,133900,171195615,3965,3965,3965,3965,0
|
||||
20250318,133800,171195615,3965,3965,3965,3965,0
|
||||
20250318,133700,171195615,3965,3965,3965,3965,6
|
||||
20250318,133600,171171825,3960,3960,3960,3960,0
|
||||
20250318,133500,171171825,3960,3960,3960,3960,0
|
||||
20250318,133400,171171825,3960,3960,3960,3960,20
|
||||
20250318,133300,171092625,3970,3970,3970,3970,1
|
||||
20250318,133200,171088655,3965,3965,3965,3965,1001
|
||||
20250318,133100,167119690,3970,3970,3970,3970,467
|
||||
20250318,133000,165265700,3975,3975,3975,3975,20
|
||||
20250318,132900,165186200,3975,3975,3975,3975,0
|
||||
20250318,132800,165186200,3975,3975,3975,3975,0
|
||||
20250318,132700,165186200,3975,3975,3975,3975,0
|
||||
20250318,132600,165186200,3975,3975,3975,3975,81
|
||||
20250318,132500,164864225,3970,3970,3970,3970,0
|
||||
20250318,132400,164864225,3970,3970,3970,3970,0
|
||||
20250318,132300,164864225,3970,3970,3970,3970,0
|
||||
20250318,132200,164864225,3970,3970,3970,3970,0
|
||||
20250318,132100,164864225,3970,3970,3970,3970,0
|
||||
20250318,132000,164864225,3970,3970,3970,3970,0
|
||||
20250318,131900,164864225,3970,3970,3970,3970,80
|
||||
20250318,131800,164546625,3980,3980,3980,3980,0
|
||||
20250318,131700,164546625,3980,3980,3980,3980,0
|
||||
20250318,131600,164546625,3980,3980,3980,3980,0
|
||||
20250318,131500,164546625,3980,3980,3980,3980,0
|
||||
20250318,131400,164546625,3980,3980,3980,3980,27
|
||||
20250318,131300,164439165,3980,3980,3980,3980,0
|
||||
20250318,131200,164439165,3980,3980,3980,3980,0
|
||||
20250318,131100,164439165,3980,3980,3980,3980,0
|
||||
20250318,131000,164439165,3980,3980,3980,3980,0
|
||||
20250318,130900,164439165,3980,3980,3980,3980,18
|
||||
20250318,130800,164367525,3980,3980,3980,3980,0
|
||||
20250318,130700,164367525,3980,3980,3980,3980,0
|
||||
20250318,130600,164367525,3980,3970,3980,3970,1397
|
||||
20250318,130500,158820465,3980,3980,3980,3980,0
|
||||
20250318,130400,158820465,3980,3980,3980,3980,0
|
||||
20250318,130300,158820465,3980,3980,3980,3980,0
|
||||
20250318,130200,158820465,3980,3980,3980,3980,0
|
||||
20250318,130100,158820465,3980,3980,3980,3980,0
|
||||
20250318,130000,158820465,3980,3980,3980,3980,0
|
||||
20250318,125900,158820465,3980,3980,3980,3980,41
|
||||
20250318,125800,158657285,3975,3975,3975,3975,0
|
||||
20250318,125700,158657285,3975,3975,3975,3975,0
|
||||
20250318,125600,158657285,3975,3975,3975,3975,0
|
||||
20250318,125500,158657285,3975,3975,3975,3975,353
|
||||
20250318,125400,157254110,3975,3975,3975,3975,0
|
||||
20250318,125300,157254110,3975,3975,3975,3975,50
|
||||
20250318,125200,157055360,3970,3970,3970,3970,0
|
||||
20250318,125100,157055360,3970,3970,3970,3970,0
|
||||
20250318,125000,157055360,3970,3970,3970,3970,0
|
||||
20250318,124900,157055360,3970,3970,3970,3970,0
|
||||
20250318,124800,157055360,3970,3970,3970,3970,141
|
||||
20250318,124700,156495590,3980,3980,3980,3980,0
|
||||
20250318,124600,156495590,3980,3980,3980,3980,1
|
||||
20250318,124500,156491610,3970,3970,3970,3970,40
|
||||
20250318,124400,156332810,3980,3980,3980,3980,1
|
||||
20250318,124300,156328830,3970,3970,3970,3970,180
|
||||
20250318,124200,155614230,3970,3970,3970,3970,0
|
||||
20250318,124100,155614230,3970,3970,3970,3970,0
|
||||
20250318,124000,155614230,3970,3970,3970,3970,0
|
||||
20250318,123900,155614230,3970,3970,3970,3970,0
|
||||
20250318,123800,155614230,3970,3970,3970,3970,0
|
||||
20250318,123700,155614230,3970,3980,3980,3970,74
|
||||
20250318,123600,155319740,3980,3980,3980,3980,0
|
||||
20250318,123500,155319740,3980,3980,3980,3980,0
|
||||
20250318,123400,155319740,3980,3980,3980,3980,0
|
||||
20250318,123300,155319740,3980,3980,3980,3980,0
|
||||
20250318,123200,155319740,3980,3980,3980,3980,149
|
||||
20250318,123100,154726720,3980,3980,3980,3980,0
|
||||
20250318,123000,154726720,3980,3980,3980,3980,0
|
||||
20250318,122900,154726720,3980,3980,3980,3980,0
|
||||
20250318,122800,154726720,3980,3980,3980,3980,0
|
||||
20250318,122700,154726720,3980,3980,3980,3980,0
|
||||
20250318,122600,154726720,3980,3980,3980,3980,0
|
||||
20250318,122500,154726720,3980,3980,3980,3980,0
|
||||
20250318,122400,154726720,3980,3980,3980,3980,0
|
||||
20250318,122300,154726720,3980,3975,3980,3975,500
|
||||
20250318,122200,152736985,3970,3970,3970,3970,0
|
||||
20250318,122100,152736985,3970,3970,3970,3970,0
|
||||
20250318,122000,152736985,3970,3970,3970,3970,0
|
||||
20250318,121900,152736985,3970,3970,3970,3970,0
|
||||
20250318,121800,152736985,3970,3975,3975,3970,60
|
||||
20250318,121700,152498735,3970,3970,3970,3970,1035
|
||||
20250318,121600,148389785,3975,3975,3975,3975,38
|
||||
20250318,121500,148238735,3975,3975,3975,3975,0
|
||||
20250318,121400,148238735,3975,3975,3975,3975,0
|
||||
20250318,121300,148238735,3975,3975,3975,3975,0
|
||||
20250318,121200,148238735,3975,3975,3975,3975,0
|
||||
20250318,121100,148238735,3975,3975,3975,3975,0
|
||||
20250318,121000,148238735,3975,3975,3975,3975,0
|
||||
20250318,120900,148238735,3975,3975,3975,3975,21
|
||||
20250318,120800,148155260,3970,3975,3975,3970,32
|
||||
20250318,120700,148028070,3980,3980,3980,3980,0
|
||||
20250318,120600,148028070,3980,3980,3980,3980,0
|
||||
20250318,120500,148028070,3980,3980,3980,3980,29
|
||||
20250318,120400,147912650,3985,3985,3985,3985,0
|
||||
20250318,120300,147912650,3985,3985,3985,3985,0
|
||||
20250318,120200,147912650,3985,3985,3985,3985,0
|
||||
20250318,120100,147912650,3985,3985,3985,3985,19
|
||||
20250318,120000,147836935,3975,3975,3975,3975,0
|
||||
20250318,115900,147836935,3975,3975,3975,3975,0
|
||||
20250318,115800,147836935,3975,3975,3975,3975,422
|
||||
20250318,115700,146159485,3975,3975,3975,3975,0
|
||||
20250318,115600,146159485,3975,3975,3975,3975,0
|
||||
20250318,115500,146159485,3975,3975,3975,3975,0
|
||||
20250318,115400,146159485,3975,3975,3975,3975,0
|
||||
20250318,115300,146159485,3975,3975,3975,3975,0
|
||||
20250318,115200,146159485,3975,3975,3975,3975,1
|
||||
20250318,115100,146155510,3975,3990,3990,3975,240
|
||||
20250318,115000,145198660,3995,3995,3995,3995,0
|
||||
20250318,114900,145198660,3995,3995,3995,3995,0
|
||||
20250318,114800,145198660,3995,3995,3995,3995,0
|
||||
20250318,114700,145198660,3995,3995,3995,3995,0
|
||||
20250318,114600,145198660,3995,3995,3995,3995,0
|
||||
20250318,114500,145198660,3995,3985,3995,3985,3
|
||||
20250318,114400,145186690,3980,3975,3980,3975,2
|
||||
20250318,114300,145178735,3995,3995,3995,3995,0
|
||||
20250318,114200,145178735,3995,3995,3995,3995,1
|
||||
20250318,114100,145174740,3990,3990,3990,3990,0
|
||||
20250318,114000,145174740,3990,3990,3990,3990,10
|
||||
20250318,113900,145134840,3985,3975,3985,3975,23
|
||||
20250318,113800,145043375,3985,3985,3985,3985,0
|
||||
20250318,113700,145043375,3985,3985,3985,3985,0
|
||||
20250318,113600,145043375,3985,3985,3985,3985,0
|
||||
20250318,113500,145043375,3985,3985,3985,3985,0
|
||||
20250318,113400,145043375,3985,3985,3985,3985,0
|
||||
20250318,113300,145043375,3985,3985,3985,3985,0
|
||||
20250318,113200,145043375,3985,3985,3985,3985,1
|
||||
20250318,113100,145039390,3975,3975,3975,3975,0
|
||||
20250318,113000,145039390,3975,3975,3975,3975,0
|
||||
20250318,112900,145039390,3975,3975,3975,3975,15
|
||||
20250318,112800,144979765,3980,3975,3980,3975,4
|
||||
20250318,112700,144963855,3975,3975,3975,3975,5
|
||||
20250318,112600,144943980,3975,3975,3975,3975,0
|
||||
20250318,112500,144943980,3975,3975,3975,3975,0
|
||||
20250318,112400,144943980,3975,3985,3985,3975,261
|
||||
20250318,112300,143905540,3990,3990,3990,3990,24
|
||||
20250318,112200,143809780,4000,3995,4000,3995,5
|
||||
20250318,112100,143789785,4000,4000,4000,4000,0
|
||||
20250318,112000,143789785,4000,3995,4000,3995,100
|
||||
20250318,111900,143390210,3990,3990,3990,3990,26
|
||||
20250318,111800,143286470,3985,3985,3985,3985,0
|
||||
20250318,111700,143286470,3985,3985,3985,3985,0
|
||||
20250318,111600,143286470,3985,3990,4000,3985,4381
|
||||
20250318,111500,125763580,3990,3990,3990,3990,0
|
||||
20250318,111400,125763580,3990,3980,3990,3980,1248
|
||||
20250318,111300,120794830,3985,3985,3985,3985,0
|
||||
20250318,111200,120794830,3985,3985,3985,3985,0
|
||||
20250318,111100,120794830,3985,3985,3985,3985,5
|
||||
20250318,111000,120774905,3985,3990,3990,3985,292
|
||||
20250318,110900,119609980,3990,3990,3990,3990,1000
|
||||
20250318,110800,115619980,3985,3985,3985,3985,0
|
||||
20250318,110700,115619980,3985,3985,3985,3985,0
|
||||
20250318,110600,115619980,3985,3985,3985,3985,0
|
||||
20250318,110500,115619980,3985,3985,3985,3985,0
|
||||
20250318,110400,115619980,3985,3985,3985,3985,20
|
||||
20250318,110300,115540280,3990,3975,3990,3975,2011
|
||||
20250318,110200,107533440,3975,3975,3975,3975,0
|
||||
20250318,110100,107533440,3975,3975,3975,3975,15
|
||||
20250318,110000,107473815,3980,3980,3980,3980,0
|
||||
20250318,105900,107473815,3980,3980,3980,3980,0
|
||||
20250318,105800,107473815,3980,3980,3980,3980,0
|
||||
20250318,105700,107473815,3980,3980,3980,3980,0
|
||||
20250318,105600,107473815,3980,3980,3980,3980,0
|
||||
20250318,105500,107473815,3980,3980,3980,3980,728
|
||||
20250318,105400,104576375,3980,3980,3980,3980,5
|
||||
20250318,105300,104556475,3980,3980,3980,3980,0
|
||||
20250318,105200,104556475,3980,3970,3980,3970,879
|
||||
20250318,105100,101065800,3970,3970,3970,3970,0
|
||||
20250318,105000,101065800,3970,3970,3970,3970,604
|
||||
20250318,104900,98667920,3970,3975,3975,3970,397
|
||||
20250318,104800,97090095,3980,3980,3980,3980,0
|
||||
20250318,104700,97090095,3980,3980,3980,3980,0
|
||||
20250318,104600,97090095,3980,3980,3980,3980,10
|
||||
20250318,104500,97050295,3980,3975,3980,3975,505
|
||||
20250318,104400,95042895,3985,3985,3985,3985,59
|
||||
20250318,104300,94807780,3990,3975,3990,3975,288
|
||||
20250318,104200,93662710,3975,3975,3975,3975,0
|
||||
20250318,104100,93662710,3975,3975,3975,3975,1
|
||||
20250318,104000,93658735,3975,3975,3975,3975,25
|
||||
20250318,103900,93559360,3980,3980,3980,3980,10
|
||||
20250318,103800,93519560,3990,3980,3990,3980,47
|
||||
20250318,103700,93332160,4000,3990,4000,3990,1186
|
||||
20250318,103600,88597990,4000,3985,4000,3985,3629
|
||||
20250318,103500,74117400,3985,3970,3985,3970,431
|
||||
20250318,103400,72404795,3970,3970,3970,3970,80
|
||||
20250318,103300,72087195,3985,3985,3990,3975,676
|
||||
20250318,103200,69391640,3985,3925,3985,3925,6359
|
||||
20250318,103100,44265935,3930,3930,3930,3930,0
|
||||
20250318,103000,44265935,3930,3930,3930,3930,0
|
||||
20250318,102900,44265935,3930,3930,3930,3930,0
|
||||
20250318,102800,44265935,3930,3930,3930,3930,0
|
||||
20250318,102700,44265935,3930,3930,3930,3930,0
|
||||
20250318,102600,44265935,3930,3930,3930,3930,0
|
||||
20250318,102500,44265935,3930,3930,3930,3930,0
|
||||
20250318,102400,44265935,3930,3930,3930,3930,0
|
||||
20250318,102300,44265935,3930,3930,3930,3930,0
|
||||
20250318,102200,44265935,3930,3930,3930,3930,0
|
||||
20250318,102100,44265935,3930,3930,3930,3930,0
|
||||
20250318,102000,44265935,3930,3930,3930,3930,0
|
||||
20250318,101900,44265935,3930,3930,3930,3930,12
|
||||
20250318,101800,44218775,3910,3910,3910,3910,0
|
||||
20250318,101700,44218775,3910,3910,3910,3910,0
|
||||
20250318,101600,44218775,3910,3910,3910,3910,0
|
||||
20250318,101500,44218775,3910,3910,3910,3910,0
|
||||
20250318,101400,44218775,3910,3910,3910,3910,0
|
||||
20250318,101300,44218775,3910,3910,3910,3910,0
|
||||
20250318,101200,44218775,3910,3910,3910,3910,0
|
||||
20250318,101100,44218775,3910,3910,3910,3910,150
|
||||
20250318,101000,43632275,3910,3910,3910,3910,0
|
||||
20250318,100900,43632275,3910,3910,3910,3910,0
|
||||
20250318,100800,43632275,3910,3910,3910,3910,0
|
||||
20250318,100700,43632275,3910,3910,3910,3910,0
|
||||
20250318,100600,43632275,3910,3910,3910,3910,0
|
||||
20250318,100500,43632275,3910,3910,3910,3910,100
|
||||
20250318,100400,43241275,3930,3930,3930,3930,1370
|
||||
20250318,100300,37857175,3930,3930,3930,3930,31
|
||||
20250318,100200,37735345,3935,3935,3935,3935,0
|
||||
20250318,100100,37735345,3935,3935,3935,3935,0
|
||||
20250318,100000,37735345,3935,3935,3935,3935,100
|
||||
20250318,095900,37341845,3935,3935,3935,3935,0
|
||||
20250318,095800,37341845,3935,3935,3935,3935,0
|
||||
20250318,095700,37341845,3935,3935,3935,3935,0
|
||||
20250318,095600,37341845,3935,3935,3935,3935,0
|
||||
20250318,095500,37341845,3935,3935,3935,3935,26
|
||||
20250318,095400,37239535,3940,3940,3940,3940,0
|
||||
20250318,095300,37239535,3940,3915,3940,3915,200
|
||||
20250318,095200,36454280,3910,3910,3910,3910,0
|
||||
20250318,095100,36454280,3910,3910,3910,3910,35
|
||||
20250318,095000,36317430,3905,3905,3905,3900,446
|
||||
20250318,094900,34577980,3905,3905,3905,3905,0
|
||||
20250318,094800,34577980,3905,3905,3905,3905,0
|
||||
20250318,094700,34577980,3905,3905,3905,3905,0
|
||||
20250318,094600,34577980,3905,3905,3905,3905,28
|
||||
20250318,094500,34468640,3905,3905,3905,3905,0
|
||||
20250318,094400,34468640,3905,3905,3905,3905,2
|
||||
20250318,094300,34460830,3900,3900,3900,3900,0
|
||||
20250318,094200,34460830,3900,3900,3900,3900,0
|
||||
20250318,094100,34460830,3900,3900,3900,3900,0
|
||||
20250318,094000,34460830,3900,3900,3900,3900,0
|
||||
20250318,093900,34460830,3900,3900,3900,3900,414
|
||||
20250318,093800,32846230,3905,3905,3905,3905,45
|
||||
20250318,093700,32670505,3905,3905,3905,3905,2
|
||||
20250318,093600,32662695,3905,3905,3905,3905,101
|
||||
20250318,093500,32268290,3905,3905,3905,3905,0
|
||||
20250318,093400,32268290,3905,3905,3905,3905,147
|
||||
20250318,093300,31694255,3905,3905,3905,3905,0
|
||||
20250318,093200,31694255,3905,3905,3905,3905,0
|
||||
20250318,093100,31694255,3905,3905,3905,3905,176
|
||||
20250318,093000,31006975,3915,3915,3915,3915,3
|
||||
20250318,092900,30995230,3910,3910,3910,3910,0
|
||||
20250318,092800,30995230,3910,3910,3910,3910,0
|
||||
20250318,092700,30995230,3910,3900,3910,3900,1587
|
||||
20250318,092600,24805790,3900,3900,3900,3900,17
|
||||
20250318,092500,24739490,3905,3905,3905,3895,350
|
||||
20250318,092400,23375950,3900,3900,3900,3900,0
|
||||
20250318,092300,23375950,3900,3900,3900,3900,0
|
||||
20250318,092200,23375950,3900,3900,3900,3900,8
|
||||
20250318,092100,23344750,3905,3920,3920,3905,76
|
||||
20250318,092000,23047700,3910,3910,3910,3910,0
|
||||
20250318,091900,23047700,3910,3910,3910,3910,0
|
||||
20250318,091800,23047700,3910,3910,3910,3910,0
|
||||
20250318,091700,23047700,3910,3915,3915,3910,18
|
||||
20250318,091600,22977270,3920,3925,3925,3920,526
|
||||
20250318,091500,20912760,3945,3910,3960,3910,1820
|
||||
20250318,091400,13773890,3910,3910,3910,3910,0
|
||||
20250318,091300,13773890,3910,3910,3910,3910,0
|
||||
20250318,091200,13773890,3910,3910,3910,3910,1
|
||||
20250318,091100,13769980,3895,3895,3895,3895,2243
|
||||
20250318,091000,5033495,3895,3895,3895,3895,0
|
||||
20250318,090900,5033495,3895,3895,3895,3895,0
|
||||
20250318,090800,5033495,3895,3895,3895,3895,300
|
||||
20250318,090700,3864995,3895,3895,3895,3895,1
|
||||
20250318,090600,3861100,3895,3895,3895,3895,140
|
||||
20250318,090500,3315800,3920,3920,3920,3920,22
|
||||
20250318,090400,3229560,3920,3920,3920,3920,0
|
||||
20250318,090300,3229560,3920,3905,3920,3905,30
|
||||
20250318,090200,3112200,3900,3900,3900,3900,0
|
||||
20250318,090100,3112200,3900,3900,3900,3900,592
|
||||
20250318,090000,803400,3900,3900,3900,3900,206
|
||||
|
Reference in New Issue
Block a user