Update 2025-03-18 3772 candle_min
This commit is contained in:
582
003220/min/candle-20250318.csv
Normal file
582
003220/min/candle-20250318.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,184000,602123035,14060,14060,14060,14060,1003
|
||||
20250318,183900,602123035,14060,14060,14060,14060,0
|
||||
20250318,183800,602123035,14060,14060,14060,14060,0
|
||||
20250318,183700,602123035,14060,14060,14060,14060,0
|
||||
20250318,183600,602123035,14060,14060,14060,14060,0
|
||||
20250318,183500,602123035,14060,14060,14060,14060,0
|
||||
20250318,183400,602123035,14060,14060,14060,14060,0
|
||||
20250318,183300,602123035,14060,14060,14060,14060,0
|
||||
20250318,183200,602123035,14060,14060,14060,14060,0
|
||||
20250318,183100,602123035,14060,14060,14060,14060,0
|
||||
20250318,183000,602123035,14060,14060,14060,14060,0
|
||||
20250318,182900,602123035,14060,14060,14060,14060,0
|
||||
20250318,182800,602123035,14060,14060,14060,14060,0
|
||||
20250318,182700,602123035,14060,14060,14060,14060,0
|
||||
20250318,182600,602123035,14060,14060,14060,14060,0
|
||||
20250318,182500,602123035,14060,14060,14060,14060,0
|
||||
20250318,182400,602123035,14060,14060,14060,14060,0
|
||||
20250318,182300,602123035,14060,14060,14060,14060,0
|
||||
20250318,182200,602123035,14060,14060,14060,14060,0
|
||||
20250318,182100,602123035,14060,14060,14060,14060,0
|
||||
20250318,182000,602123035,14060,14060,14060,14060,0
|
||||
20250318,181900,602123035,14060,14060,14060,14060,0
|
||||
20250318,181800,602123035,14060,14060,14060,14060,0
|
||||
20250318,181700,602123035,14060,14060,14060,14060,0
|
||||
20250318,181600,602123035,14060,14060,14060,14060,0
|
||||
20250318,181500,602123035,14060,14060,14060,14060,0
|
||||
20250318,181400,602123035,14060,14060,14060,14060,0
|
||||
20250318,181300,602123035,14060,14060,14060,14060,0
|
||||
20250318,181200,602123035,14060,14060,14060,14060,0
|
||||
20250318,181100,602123035,14060,14060,14060,14060,0
|
||||
20250318,181000,602123035,14060,14060,14060,14060,1003
|
||||
20250318,180900,602123035,14060,14060,14060,14060,0
|
||||
20250318,180800,602123035,14060,14060,14060,14060,0
|
||||
20250318,180700,602123035,14060,14060,14060,14060,0
|
||||
20250318,180600,602123035,14060,14060,14060,14060,0
|
||||
20250318,180500,602123035,14060,14060,14060,14060,0
|
||||
20250318,180400,602123035,14060,14060,14060,14060,0
|
||||
20250318,180300,602123035,14060,14060,14060,14060,0
|
||||
20250318,180200,602123035,14060,14060,14060,14060,0
|
||||
20250318,180100,602123035,14060,14060,14060,14060,0
|
||||
20250318,180000,602123035,14060,14060,14060,14060,0
|
||||
20250318,175900,602123035,14060,14060,14060,14060,0
|
||||
20250318,175800,602123035,14060,14060,14060,14060,0
|
||||
20250318,175700,602123035,14060,14060,14060,14060,0
|
||||
20250318,175600,602123035,14060,14060,14060,14060,0
|
||||
20250318,175500,602123035,14060,14060,14060,14060,0
|
||||
20250318,175400,602123035,14060,14060,14060,14060,0
|
||||
20250318,175300,602123035,14060,14060,14060,14060,0
|
||||
20250318,175200,602123035,14060,14060,14060,14060,0
|
||||
20250318,175100,602123035,14060,14060,14060,14060,0
|
||||
20250318,175000,602123035,14060,14060,14060,14060,0
|
||||
20250318,174900,602123035,14060,14060,14060,14060,0
|
||||
20250318,174800,602123035,14060,14060,14060,14060,0
|
||||
20250318,174700,602123035,14060,14060,14060,14060,0
|
||||
20250318,174600,602123035,14060,14060,14060,14060,0
|
||||
20250318,174500,602123035,14060,14060,14060,14060,0
|
||||
20250318,174400,602123035,14060,14060,14060,14060,0
|
||||
20250318,174300,602123035,14060,14060,14060,14060,0
|
||||
20250318,174200,602123035,14060,14060,14060,14060,0
|
||||
20250318,174100,602123035,14060,14060,14060,14060,0
|
||||
20250318,174000,602123035,14060,14060,14060,14060,1003
|
||||
20250318,173900,602123035,14060,14060,14060,14060,0
|
||||
20250318,173800,602123035,14060,14060,14060,14060,0
|
||||
20250318,173700,602123035,14060,14060,14060,14060,0
|
||||
20250318,173600,602123035,14060,14060,14060,14060,0
|
||||
20250318,173500,602123035,14060,14060,14060,14060,0
|
||||
20250318,173400,602123035,14060,14060,14060,14060,0
|
||||
20250318,173300,602123035,14060,14060,14060,14060,0
|
||||
20250318,173200,602123035,14060,14060,14060,14060,0
|
||||
20250318,173100,602123035,14060,14060,14060,14060,0
|
||||
20250318,173000,602123035,14060,14060,14060,14060,0
|
||||
20250318,172900,602123035,14060,14060,14060,14060,0
|
||||
20250318,172800,602123035,14060,14060,14060,14060,0
|
||||
20250318,172700,602123035,14060,14060,14060,14060,0
|
||||
20250318,172600,602123035,14060,14060,14060,14060,0
|
||||
20250318,172500,602123035,14060,14060,14060,14060,0
|
||||
20250318,172400,602123035,14060,14060,14060,14060,0
|
||||
20250318,172300,602123035,14060,14060,14060,14060,0
|
||||
20250318,172200,602123035,14060,14060,14060,14060,0
|
||||
20250318,172100,602123035,14060,14060,14060,14060,0
|
||||
20250318,172000,602123035,14060,14060,14060,14060,0
|
||||
20250318,171900,602123035,14060,14060,14060,14060,0
|
||||
20250318,171800,602123035,14060,14060,14060,14060,0
|
||||
20250318,171700,602123035,14060,14060,14060,14060,0
|
||||
20250318,171600,602123035,14060,14060,14060,14060,0
|
||||
20250318,171500,602123035,14060,14060,14060,14060,0
|
||||
20250318,171400,602123035,14060,14060,14060,14060,0
|
||||
20250318,171300,602123035,14060,14060,14060,14060,0
|
||||
20250318,171200,602123035,14060,14060,14060,14060,0
|
||||
20250318,171100,602123035,14060,14060,14060,14060,0
|
||||
20250318,171000,602123035,14060,14060,14060,14060,1003
|
||||
20250318,170900,602123035,14060,14060,14060,14060,0
|
||||
20250318,170800,602123035,14060,14060,14060,14060,0
|
||||
20250318,170700,602123035,14060,14060,14060,14060,0
|
||||
20250318,170600,602123035,14060,14060,14060,14060,0
|
||||
20250318,170500,602123035,14060,14060,14060,14060,0
|
||||
20250318,170400,602123035,14060,14060,14060,14060,0
|
||||
20250318,170300,602123035,14060,14060,14060,14060,0
|
||||
20250318,170200,602123035,14060,14060,14060,14060,0
|
||||
20250318,170100,602123035,14060,14060,14060,14060,0
|
||||
20250318,170000,602123035,14060,14060,14060,14060,0
|
||||
20250318,165900,602123035,14060,14060,14060,14060,0
|
||||
20250318,165800,602123035,14060,14060,14060,14060,0
|
||||
20250318,165700,602123035,14060,14060,14060,14060,0
|
||||
20250318,165600,602123035,14060,14060,14060,14060,0
|
||||
20250318,165500,602123035,14060,14060,14060,14060,0
|
||||
20250318,165400,602123035,14060,14060,14060,14060,0
|
||||
20250318,165300,602123035,14060,14060,14060,14060,0
|
||||
20250318,165200,602123035,14060,14060,14060,14060,0
|
||||
20250318,165100,602123035,14060,14060,14060,14060,0
|
||||
20250318,165000,602123035,14060,14060,14060,14060,0
|
||||
20250318,164900,602123035,14060,14060,14060,14060,0
|
||||
20250318,164800,602123035,14060,14060,14060,14060,0
|
||||
20250318,164700,602123035,14060,14060,14060,14060,0
|
||||
20250318,164600,602123035,14060,14060,14060,14060,0
|
||||
20250318,164500,602123035,14060,14060,14060,14060,0
|
||||
20250318,164400,602123035,14060,14060,14060,14060,0
|
||||
20250318,164300,602123035,14060,14060,14060,14060,0
|
||||
20250318,164200,602123035,14060,14060,14060,14060,0
|
||||
20250318,164100,602123035,14060,14060,14060,14060,0
|
||||
20250318,164000,602123035,14060,14060,14060,14060,1003
|
||||
20250318,163900,602123035,14060,14060,14060,14060,0
|
||||
20250318,163800,602123035,14060,14060,14060,14060,0
|
||||
20250318,163700,602123035,14060,14060,14060,14060,0
|
||||
20250318,163600,602123035,14060,14060,14060,14060,0
|
||||
20250318,163500,602123035,14060,14060,14060,14060,0
|
||||
20250318,163400,602123035,14060,14060,14060,14060,0
|
||||
20250318,163300,602123035,14060,14060,14060,14060,0
|
||||
20250318,163200,602123035,14060,14060,14060,14060,0
|
||||
20250318,163100,602123035,14060,14060,14060,14060,0
|
||||
20250318,163000,602123035,14060,14060,14060,14060,0
|
||||
20250318,162900,602123035,14060,14060,14060,14060,0
|
||||
20250318,162800,602123035,14060,14060,14060,14060,0
|
||||
20250318,162700,602123035,14060,14060,14060,14060,0
|
||||
20250318,162600,602123035,14060,14060,14060,14060,0
|
||||
20250318,162500,602123035,14060,14060,14060,14060,0
|
||||
20250318,162400,602123035,14060,14060,14060,14060,0
|
||||
20250318,162300,602123035,14060,14060,14060,14060,0
|
||||
20250318,162200,602123035,14060,14060,14060,14060,0
|
||||
20250318,162100,602123035,14060,14060,14060,14060,0
|
||||
20250318,162000,602123035,14060,14060,14060,14060,0
|
||||
20250318,161900,602123035,14060,14060,14060,14060,0
|
||||
20250318,161800,602123035,14060,14060,14060,14060,0
|
||||
20250318,161700,602123035,14060,14060,14060,14060,0
|
||||
20250318,161600,602123035,14060,14060,14060,14060,0
|
||||
20250318,161500,602123035,14060,14060,14060,14060,0
|
||||
20250318,161400,602123035,14060,14060,14060,14060,0
|
||||
20250318,161300,602123035,14060,14060,14060,14060,0
|
||||
20250318,161200,602123035,14060,14060,14060,14060,0
|
||||
20250318,161100,602123035,14060,14060,14060,14060,0
|
||||
20250318,161000,602123035,14060,14060,14060,14060,1003
|
||||
20250318,160900,602123035,14060,14060,14060,14060,0
|
||||
20250318,160800,602123035,14060,14060,14060,14060,0
|
||||
20250318,160700,602123035,14060,14060,14060,14060,0
|
||||
20250318,160600,602123035,14060,14060,14060,14060,0
|
||||
20250318,160500,602123035,14060,14060,14060,14060,0
|
||||
20250318,160400,602123035,14060,14060,14060,14060,0
|
||||
20250318,160300,602123035,14060,14060,14060,14060,0
|
||||
20250318,160200,602123035,14060,14060,14060,14060,0
|
||||
20250318,160100,602123035,14060,14060,14060,14060,0
|
||||
20250318,160000,602123035,14060,14060,14060,14060,0
|
||||
20250318,155900,602123035,14060,14060,14060,14060,0
|
||||
20250318,155800,602123035,14060,14060,14060,14060,0
|
||||
20250318,155700,602123035,14060,14060,14060,14060,0
|
||||
20250318,155600,602123035,14060,14060,14060,14060,0
|
||||
20250318,155500,602123035,14060,14060,14060,14060,0
|
||||
20250318,155400,602123035,14060,14060,14060,14060,0
|
||||
20250318,155300,602123035,14060,14060,14060,14060,0
|
||||
20250318,155200,602123035,14060,14060,14060,14060,0
|
||||
20250318,155100,602123035,14060,14060,14060,14060,0
|
||||
20250318,155000,602123035,14060,14060,14060,14060,0
|
||||
20250318,154900,602123035,14060,14060,14060,14060,0
|
||||
20250318,154800,602123035,14060,14060,14060,14060,0
|
||||
20250318,154700,602123035,14060,14060,14060,14060,0
|
||||
20250318,154600,602123035,14060,14060,14060,14060,0
|
||||
20250318,154500,602123035,14060,14060,14060,14060,0
|
||||
20250318,154400,602123035,14060,14060,14060,14060,0
|
||||
20250318,154300,602123035,14060,14060,14060,14060,0
|
||||
20250318,154200,602123035,14060,14060,14060,14060,0
|
||||
20250318,154100,602123035,14060,14060,14060,14060,0
|
||||
20250318,154000,602123035,14060,14060,14060,14060,1003
|
||||
20250318,153900,602123035,14060,14060,14060,14060,0
|
||||
20250318,153800,602123035,14060,14060,14060,14060,0
|
||||
20250318,153700,602123035,14060,14060,14060,14060,0
|
||||
20250318,153600,602123035,14060,14060,14060,14060,0
|
||||
20250318,153500,602123035,14060,14060,14060,14060,0
|
||||
20250318,153400,602123035,14060,14060,14060,14060,0
|
||||
20250318,153300,602123035,14060,14060,14060,14060,0
|
||||
20250318,153200,602123035,14060,14060,14060,14060,0
|
||||
20250318,153100,602123035,14060,14060,14060,14060,0
|
||||
20250318,153000,602123035,14060,14060,14060,14060,1003
|
||||
20250318,152900,588020855,14070,14070,14070,14070,0
|
||||
20250318,152800,588020855,14070,14070,14070,14070,0
|
||||
20250318,152700,588020855,14070,14070,14070,14070,0
|
||||
20250318,152600,588020855,14070,14070,14070,14070,0
|
||||
20250318,152500,588020855,14070,14070,14070,14070,0
|
||||
20250318,152400,588020855,14070,14070,14070,14070,0
|
||||
20250318,152300,588020855,14070,14070,14070,14070,0
|
||||
20250318,152200,588020855,14070,14070,14070,14070,0
|
||||
20250318,152100,588020855,14070,14070,14070,14070,0
|
||||
20250318,152000,588020855,14070,14070,14070,14070,0
|
||||
20250318,151900,588020855,14070,14070,14070,14070,165
|
||||
20250318,151800,585699305,14070,14070,14070,14070,1
|
||||
20250318,151700,585685235,14060,14070,14070,14060,286
|
||||
20250318,151600,581664025,14060,14080,14080,14060,117
|
||||
20250318,151500,580018295,14080,14090,14090,14080,53
|
||||
20250318,151400,579272035,14080,14080,14080,14080,1
|
||||
20250318,151300,579257955,14090,14090,14090,14090,1
|
||||
20250318,151200,579243865,14090,14090,14090,14090,0
|
||||
20250318,151100,579243865,14090,14090,14100,14090,56
|
||||
20250318,151000,578454805,14090,14080,14090,14070,6002
|
||||
20250318,150900,493977765,14090,14090,14090,14090,21
|
||||
20250318,150800,493681875,14100,14100,14100,14100,0
|
||||
20250318,150700,493681875,14100,14100,14100,14100,0
|
||||
20250318,150600,493681875,14100,14090,14100,14090,11
|
||||
20250318,150500,493526875,14100,14090,14100,14090,12
|
||||
20250318,150400,493357775,14100,14080,14100,14080,558
|
||||
20250318,150300,485495365,14080,14080,14080,14080,46
|
||||
20250318,150200,484847685,14080,14080,14080,14080,0
|
||||
20250318,150100,484847685,14080,14080,14090,14080,828
|
||||
20250318,150000,473188445,14080,14080,14080,14080,3
|
||||
20250318,145900,473146205,14090,14080,14090,14080,101
|
||||
20250318,145800,471724115,14090,14080,14090,14080,63
|
||||
20250318,145700,470836875,14070,14080,14080,14070,3
|
||||
20250318,145600,470794655,14080,14070,14080,14070,103
|
||||
20250318,145500,469344615,14080,14080,14080,14080,15
|
||||
20250318,145400,469133415,14070,14070,14070,14070,1
|
||||
20250318,145300,469119345,14080,14080,14080,14080,0
|
||||
20250318,145200,469119345,14080,14080,14080,14080,0
|
||||
20250318,145100,469119345,14080,14080,14080,14080,0
|
||||
20250318,145000,469119345,14080,14060,14080,14060,3000
|
||||
20250318,144900,426892615,14060,14060,14060,14060,0
|
||||
20250318,144800,426892615,14060,14060,14060,14060,5
|
||||
20250318,144700,426822315,14060,14060,14060,14060,8
|
||||
20250318,144600,426709835,14060,14060,14060,14060,10
|
||||
20250318,144500,426569235,14060,14060,14060,14060,2
|
||||
20250318,144400,426541115,14060,14060,14060,14060,0
|
||||
20250318,144300,426541115,14060,14060,14060,14060,11
|
||||
20250318,144200,426386455,14070,14070,14070,14070,0
|
||||
20250318,144100,426386455,14070,14070,14070,14070,11
|
||||
20250318,144000,426231685,14070,14070,14070,14070,0
|
||||
20250318,143900,426231685,14070,14060,14070,14060,105
|
||||
20250318,143800,424754375,14060,14060,14060,14060,16
|
||||
20250318,143700,424529415,14060,14060,14060,14060,0
|
||||
20250318,143600,424529415,14060,14060,14060,14060,6
|
||||
20250318,143500,424445055,14060,14060,14060,14060,0
|
||||
20250318,143400,424445055,14060,14060,14060,14060,0
|
||||
20250318,143300,424445055,14060,14060,14060,14060,0
|
||||
20250318,143200,424445055,14060,14060,14060,14060,6
|
||||
20250318,143100,424360695,14070,14070,14070,14070,0
|
||||
20250318,143000,424360695,14070,14060,14070,14060,25
|
||||
20250318,142900,424009125,14050,14050,14050,14050,130
|
||||
20250318,142800,422182625,14050,14050,14050,14050,1
|
||||
20250318,142700,422168575,14060,14060,14060,14060,0
|
||||
20250318,142600,422168575,14060,14060,14060,14060,0
|
||||
20250318,142500,422168575,14060,14060,14060,14060,0
|
||||
20250318,142400,422168575,14060,14060,14060,14060,0
|
||||
20250318,142300,422168575,14060,14060,14060,14060,78
|
||||
20250318,142200,421071895,14070,14070,14070,14070,0
|
||||
20250318,142100,421071895,14070,14070,14070,14070,16
|
||||
20250318,142000,420846775,14070,14070,14070,14070,2
|
||||
20250318,141900,420818635,14070,14070,14070,14070,1
|
||||
20250318,141800,420804565,14060,14060,14060,14060,0
|
||||
20250318,141700,420804565,14060,14070,14070,14060,42
|
||||
20250318,141600,420214035,14060,14060,14060,14060,50
|
||||
20250318,141500,419511035,14060,14060,14060,14060,1
|
||||
20250318,141400,419496975,14070,14070,14070,14070,0
|
||||
20250318,141300,419496975,14070,14070,14070,14070,0
|
||||
20250318,141200,419496975,14070,14070,14070,14070,14
|
||||
20250318,141100,419299995,14070,14070,14070,14070,60
|
||||
20250318,141000,418455795,14070,14070,14070,14070,48
|
||||
20250318,140900,417780435,14060,14060,14060,14060,0
|
||||
20250318,140800,417780435,14060,14060,14060,14060,0
|
||||
20250318,140700,417780435,14060,14060,14060,14060,0
|
||||
20250318,140600,417780435,14060,14060,14070,14060,320
|
||||
20250318,140500,413280385,14070,14070,14070,14070,0
|
||||
20250318,140400,413280385,14070,14070,14070,14070,0
|
||||
20250318,140300,413280385,14070,14070,14070,14070,0
|
||||
20250318,140200,413280385,14070,14070,14070,14070,0
|
||||
20250318,140100,413280385,14070,14070,14070,14070,0
|
||||
20250318,140000,413280385,14070,14070,14070,14070,0
|
||||
20250318,135900,413280385,14070,14070,14070,14060,99
|
||||
20250318,135800,411888305,14060,14060,14060,14060,50
|
||||
20250318,135700,411185305,14070,14070,14070,14070,0
|
||||
20250318,135600,411185305,14070,14070,14070,14070,0
|
||||
20250318,135500,411185305,14070,14070,14070,14070,0
|
||||
20250318,135400,411185305,14070,14070,14070,14070,14
|
||||
20250318,135300,410988325,14070,14070,14070,14070,3
|
||||
20250318,135200,410946115,14070,14060,14070,14060,5
|
||||
20250318,135100,410875805,14070,14070,14070,14070,0
|
||||
20250318,135000,410875805,14070,14070,14070,14070,13
|
||||
20250318,134900,410692895,14070,14070,14070,14070,0
|
||||
20250318,134800,410692895,14070,14070,14070,14070,0
|
||||
20250318,134700,410692895,14070,14070,14070,14070,0
|
||||
20250318,134600,410692895,14070,14070,14070,14070,12
|
||||
20250318,134500,410524055,14070,14070,14070,14070,1
|
||||
20250318,134400,410509985,14060,14060,14060,14060,812
|
||||
20250318,134300,399093265,14070,14070,14070,14070,0
|
||||
20250318,134200,399093265,14070,14070,14070,14070,0
|
||||
20250318,134100,399093265,14070,14070,14070,14070,1
|
||||
20250318,134000,399079195,14070,14070,14070,14070,10
|
||||
20250318,133900,398938495,14050,14050,14050,14050,17
|
||||
20250318,133800,398699645,14070,14060,14070,14060,301
|
||||
20250318,133700,394467575,14050,14050,14050,14050,2
|
||||
20250318,133600,394439475,14070,14070,14070,14070,0
|
||||
20250318,133500,394439475,14070,14070,14070,14070,0
|
||||
20250318,133400,394439475,14070,14070,14070,14070,0
|
||||
20250318,133300,394439475,14070,14070,14070,14070,0
|
||||
20250318,133200,394439475,14070,14060,14070,14060,46
|
||||
20250318,133100,393792305,14050,14050,14050,14050,1
|
||||
20250318,133000,393778255,14070,14070,14070,14070,0
|
||||
20250318,132900,393778255,14070,14070,14070,14070,0
|
||||
20250318,132800,393778255,14070,14070,14070,14070,1
|
||||
20250318,132700,393764185,14070,14070,14070,14070,0
|
||||
20250318,132600,393764185,14070,14070,14070,14070,0
|
||||
20250318,132500,393764185,14070,14070,14070,14070,0
|
||||
20250318,132400,393764185,14070,14070,14070,14070,1
|
||||
20250318,132300,393750115,14040,14040,14040,14040,0
|
||||
20250318,132200,393750115,14040,14070,14070,14040,1115
|
||||
20250318,132100,378095055,14050,14050,14050,14050,0
|
||||
20250318,132000,378095055,14050,14070,14070,14050,326
|
||||
20250318,131900,373513965,14060,14060,14060,14060,0
|
||||
20250318,131800,373513965,14060,14060,14060,14060,0
|
||||
20250318,131700,373513965,14060,14070,14070,14060,6
|
||||
20250318,131600,373429595,14050,14050,14050,14050,0
|
||||
20250318,131500,373429595,14050,14050,14050,14050,0
|
||||
20250318,131400,373429595,14050,14050,14050,14050,0
|
||||
20250318,131300,373429595,14050,14050,14050,14050,0
|
||||
20250318,131200,373429595,14050,14050,14050,14050,0
|
||||
20250318,131100,373429595,14050,14050,14050,14050,2
|
||||
20250318,131000,373401495,14050,14045,14050,14045,17
|
||||
20250318,130900,373162650,14050,14050,14050,14050,0
|
||||
20250318,130800,373162650,14050,14050,14050,14050,0
|
||||
20250318,130700,373162650,14050,14050,14050,14050,184
|
||||
20250318,130600,370577450,14050,14050,14050,14050,0
|
||||
20250318,130500,370577450,14050,14050,14050,14050,1
|
||||
20250318,130400,370563400,14050,14050,14050,14050,0
|
||||
20250318,130300,370563400,14050,14050,14050,14050,349
|
||||
20250318,130200,365659950,14050,14050,14050,14050,50
|
||||
20250318,130100,364957450,14050,14050,14050,14050,0
|
||||
20250318,130000,364957450,14050,14050,14050,14050,0
|
||||
20250318,125900,364957450,14050,14050,14050,14050,88
|
||||
20250318,125800,363721050,14050,14050,14050,14050,0
|
||||
20250318,125700,363721050,14050,14060,14060,14050,500
|
||||
20250318,125600,356695400,14060,14060,14060,14060,14
|
||||
20250318,125500,356498560,14070,14070,14070,14070,0
|
||||
20250318,125400,356498560,14070,14070,14070,14070,0
|
||||
20250318,125300,356498560,14070,14070,14070,14070,0
|
||||
20250318,125200,356498560,14070,14070,14070,14070,0
|
||||
20250318,125100,356498560,14070,14070,14070,14070,0
|
||||
20250318,125000,356498560,14070,14070,14070,14070,0
|
||||
20250318,124900,356498560,14070,14070,14070,14070,0
|
||||
20250318,124800,356498560,14070,14070,14070,14070,11
|
||||
20250318,124700,356343790,14060,14060,14060,14060,461
|
||||
20250318,124600,349862130,14060,14060,14060,14060,9
|
||||
20250318,124500,349735590,14060,14060,14060,14060,0
|
||||
20250318,124400,349735590,14060,14060,14060,14060,155
|
||||
20250318,124300,347556290,14060,14060,14060,14060,50
|
||||
20250318,124200,346853290,14060,14060,14060,14060,0
|
||||
20250318,124100,346853290,14060,14060,14060,14060,0
|
||||
20250318,124000,346853290,14060,14060,14060,14060,0
|
||||
20250318,123900,346853290,14060,14060,14060,14060,10
|
||||
20250318,123800,346712690,14060,14060,14060,14060,0
|
||||
20250318,123700,346712690,14060,14060,14060,14060,0
|
||||
20250318,123600,346712690,14060,14050,14060,14050,249
|
||||
20250318,123500,343214230,14060,14060,14060,14060,0
|
||||
20250318,123400,343214230,14060,14060,14060,14060,0
|
||||
20250318,123300,343214230,14060,14060,14060,14060,0
|
||||
20250318,123200,343214230,14060,14060,14060,14060,0
|
||||
20250318,123100,343214230,14060,14060,14060,14060,0
|
||||
20250318,123000,343214230,14060,14060,14060,14060,0
|
||||
20250318,122900,343214230,14060,14060,14060,14060,1
|
||||
20250318,122800,343200170,14060,14060,14060,14060,0
|
||||
20250318,122700,343200170,14060,14070,14070,14060,137
|
||||
20250318,122600,341273850,14070,14070,14070,14070,1
|
||||
20250318,122500,341259780,14070,14070,14070,14070,0
|
||||
20250318,122400,341259780,14070,14070,14070,14070,0
|
||||
20250318,122300,341259780,14070,14070,14070,14070,10
|
||||
20250318,122200,341119080,14070,14070,14070,14070,0
|
||||
20250318,122100,341119080,14070,14070,14070,14070,0
|
||||
20250318,122000,341119080,14070,14070,14070,14070,0
|
||||
20250318,121900,341119080,14070,14070,14070,14070,0
|
||||
20250318,121800,341119080,14070,14070,14070,14070,0
|
||||
20250318,121700,341119080,14070,14070,14070,14070,149
|
||||
20250318,121600,339022650,14070,14070,14070,14070,154
|
||||
20250318,121500,336855870,14070,14070,14070,14070,737
|
||||
20250318,121400,326486280,14070,14070,14070,14070,0
|
||||
20250318,121300,326486280,14070,14070,14070,14070,2
|
||||
20250318,121200,326458140,14070,14070,14070,14070,11
|
||||
20250318,121100,326303370,14060,14060,14060,14060,0
|
||||
20250318,121000,326303370,14060,14060,14060,14060,0
|
||||
20250318,120900,326303370,14060,14060,14060,14060,0
|
||||
20250318,120800,326303370,14060,14060,14060,14060,0
|
||||
20250318,120700,326303370,14060,14060,14060,14060,0
|
||||
20250318,120600,326303370,14060,14060,14060,14060,0
|
||||
20250318,120500,326303370,14060,14060,14060,14060,3
|
||||
20250318,120400,326261190,14060,14060,14060,14060,0
|
||||
20250318,120300,326261190,14060,14060,14060,14060,0
|
||||
20250318,120200,326261190,14060,14060,14060,14060,0
|
||||
20250318,120100,326261190,14060,14060,14060,14060,152
|
||||
20250318,120000,324124070,14060,14060,14060,14060,0
|
||||
20250318,115900,324124070,14060,14060,14060,14060,0
|
||||
20250318,115800,324124070,14060,14060,14060,14060,0
|
||||
20250318,115700,324124070,14060,14060,14060,14060,275
|
||||
20250318,115600,320257570,14060,14060,14060,14060,0
|
||||
20250318,115500,320257570,14060,14060,14060,14060,1
|
||||
20250318,115400,320243510,14060,14060,14060,14060,51
|
||||
20250318,115300,319526450,14070,14070,14070,14070,0
|
||||
20250318,115200,319526450,14070,14070,14070,14070,0
|
||||
20250318,115100,319526450,14070,14060,14070,14060,288
|
||||
20250318,115000,315477160,14060,14060,14060,14060,1
|
||||
20250318,114900,315463100,14050,14060,14060,14050,202
|
||||
20250318,114800,312623880,14060,14060,14060,14060,0
|
||||
20250318,114700,312623880,14060,14060,14060,14060,0
|
||||
20250318,114600,312623880,14060,14060,14060,14060,252
|
||||
20250318,114500,309080760,14060,14060,14060,14060,11
|
||||
20250318,114400,308926100,14060,14060,14060,14060,20
|
||||
20250318,114300,308644900,14050,14050,14050,14050,0
|
||||
20250318,114200,308644900,14050,14050,14050,14050,0
|
||||
20250318,114100,308644900,14050,14050,14050,14050,0
|
||||
20250318,114000,308644900,14050,14050,14050,14050,0
|
||||
20250318,113900,308644900,14050,14050,14050,14050,0
|
||||
20250318,113800,308644900,14050,14050,14050,14050,0
|
||||
20250318,113700,308644900,14050,14050,14050,14050,0
|
||||
20250318,113600,308644900,14050,14050,14050,14050,0
|
||||
20250318,113500,308644900,14050,14050,14050,14050,100
|
||||
20250318,113400,307239900,14060,14065,14065,14060,17
|
||||
20250318,113300,307000875,14050,14050,14050,14050,0
|
||||
20250318,113200,307000875,14050,14050,14050,14050,0
|
||||
20250318,113100,307000875,14050,14050,14050,14050,220
|
||||
20250318,113000,303909875,14050,14050,14050,14050,100
|
||||
20250318,112900,302504875,14050,14050,14050,14050,217
|
||||
20250318,112800,299456025,14060,14060,14060,14060,206
|
||||
20250318,112700,296559665,14050,14050,14050,14050,0
|
||||
20250318,112600,296559665,14050,14060,14060,14050,21
|
||||
20250318,112500,296264415,14060,14060,14060,14060,197
|
||||
20250318,112400,293494595,14070,14070,14070,14070,39
|
||||
20250318,112300,292945865,14060,14060,14060,14060,10
|
||||
20250318,112200,292805265,14060,14060,14060,14060,29
|
||||
20250318,112100,292397525,14060,14060,14060,14060,0
|
||||
20250318,112000,292397525,14060,14060,14060,14060,0
|
||||
20250318,111900,292397525,14060,14060,14060,14060,0
|
||||
20250318,111800,292397525,14060,14065,14065,14060,10
|
||||
20250318,111700,292256920,14070,14070,14070,14070,0
|
||||
20250318,111600,292256920,14070,14070,14070,14070,0
|
||||
20250318,111500,292256920,14070,14070,14070,14070,171
|
||||
20250318,111400,289850950,14060,14060,14060,14060,0
|
||||
20250318,111300,289850950,14060,14060,14060,14060,771
|
||||
20250318,111200,279010690,14050,14050,14050,14050,24
|
||||
20250318,111100,278673490,14060,14070,14070,14060,739
|
||||
20250318,111000,268278050,14070,14070,14070,14070,0
|
||||
20250318,110900,268278050,14070,14070,14070,14070,15
|
||||
20250318,110800,268067000,14070,14070,14070,14070,0
|
||||
20250318,110700,268067000,14070,14070,14070,14070,0
|
||||
20250318,110600,268067000,14070,14070,14070,14070,25
|
||||
20250318,110500,267715250,14070,14070,14070,14070,0
|
||||
20250318,110400,267715250,14070,14070,14070,14070,0
|
||||
20250318,110300,267715250,14070,14070,14070,14070,1
|
||||
20250318,110200,267701180,14070,14060,14070,14060,65
|
||||
20250318,110100,266787180,14070,14070,14070,14070,0
|
||||
20250318,110000,266787180,14070,14070,14070,14070,0
|
||||
20250318,105900,266787180,14070,14070,14070,14070,15
|
||||
20250318,105800,266576130,14070,14070,14070,14070,0
|
||||
20250318,105700,266576130,14070,14070,14070,14070,0
|
||||
20250318,105600,266576130,14070,14070,14070,14070,0
|
||||
20250318,105500,266576130,14070,14060,14070,14060,1095
|
||||
20250318,105400,251172420,14060,14060,14060,14060,0
|
||||
20250318,105300,251172420,14060,14050,14060,14050,570
|
||||
20250318,105200,243158920,14050,14050,14050,14050,0
|
||||
20250318,105100,243158920,14050,14050,14050,14050,62
|
||||
20250318,105000,242287820,14050,14050,14050,14050,0
|
||||
20250318,104900,242287820,14050,14050,14050,14050,157
|
||||
20250318,104800,240081970,14050,14050,14050,14050,2
|
||||
20250318,104700,240053870,14040,14040,14040,14040,0
|
||||
20250318,104600,240053870,14040,14050,14060,14040,171
|
||||
20250318,104500,237649830,14050,14050,14050,14050,4
|
||||
20250318,104400,237593630,14040,14040,14040,14040,0
|
||||
20250318,104300,237593630,14040,14040,14040,14040,193
|
||||
20250318,104200,234883910,14040,14040,14040,14040,0
|
||||
20250318,104100,234883910,14040,14040,14040,14040,2
|
||||
20250318,104000,234855830,14040,14040,14040,14040,0
|
||||
20250318,103900,234855830,14040,14040,14040,14040,1
|
||||
20250318,103800,234841790,14040,14040,14040,14040,2
|
||||
20250318,103700,234813710,14030,14030,14030,14030,500
|
||||
20250318,103600,227798710,14040,14040,14040,14040,374
|
||||
20250318,103500,222547750,14040,14040,14040,14040,207
|
||||
20250318,103400,219641470,14060,14060,14060,14060,1
|
||||
20250318,103300,219627410,14040,14040,14040,14040,356
|
||||
20250318,103200,214629170,14040,14040,14040,14040,40
|
||||
20250318,103100,214067570,14070,14070,14070,14070,0
|
||||
20250318,103000,214067570,14070,14070,14070,14070,20
|
||||
20250318,102900,213786170,14070,14070,14070,14070,0
|
||||
20250318,102800,213786170,14070,14070,14070,14070,0
|
||||
20250318,102700,213786170,14070,14070,14070,14070,0
|
||||
20250318,102600,213786170,14070,14070,14070,14070,1
|
||||
20250318,102500,213772100,14070,14070,14070,14070,2
|
||||
20250318,102400,213743960,14060,14060,14060,14060,0
|
||||
20250318,102300,213743960,14060,14060,14060,14060,88
|
||||
20250318,102200,212506680,14060,14060,14060,14060,0
|
||||
20250318,102100,212506680,14060,14060,14060,14060,21
|
||||
20250318,102000,212211420,14060,14060,14060,14060,0
|
||||
20250318,101900,212211420,14060,14060,14060,14060,0
|
||||
20250318,101800,212211420,14060,14060,14060,14060,0
|
||||
20250318,101700,212211420,14060,14060,14060,14060,0
|
||||
20250318,101600,212211420,14060,14060,14060,14060,0
|
||||
20250318,101500,212211420,14060,14050,14060,14050,2187
|
||||
20250318,101400,181484050,14050,14050,14050,14050,4
|
||||
20250318,101300,181427850,14050,14050,14050,14050,407
|
||||
20250318,101200,175709500,14050,14050,14050,14050,1
|
||||
20250318,101100,175695450,14050,14030,14050,14030,5
|
||||
20250318,101000,175625220,14030,14030,14030,14030,20
|
||||
20250318,100900,175344620,14050,14050,14050,14050,1
|
||||
20250318,100800,175330570,14030,14030,14030,14030,1
|
||||
20250318,100700,175316540,14030,14030,14040,14030,397
|
||||
20250318,100600,169746500,14030,14030,14030,14030,21
|
||||
20250318,100500,169451870,14030,14030,14030,14030,0
|
||||
20250318,100400,169451870,14030,14030,14030,14030,355
|
||||
20250318,100300,164471220,14030,14030,14030,14030,446
|
||||
20250318,100200,158213840,14030,14030,14030,14030,147
|
||||
20250318,100100,156151430,14050,14050,14050,14050,0
|
||||
20250318,100000,156151430,14050,14050,14050,14050,1
|
||||
20250318,095900,156137380,14020,14020,14020,14020,0
|
||||
20250318,095800,156137380,14020,14030,14030,14020,1534
|
||||
20250318,095700,134622150,14030,14030,14030,14030,56
|
||||
20250318,095600,133836470,14030,14040,14040,14030,7
|
||||
20250318,095500,133738230,14050,14040,14050,14030,646
|
||||
20250318,095400,124674630,14030,14040,14040,14030,20
|
||||
20250318,095300,124393960,14050,14050,14050,14050,0
|
||||
20250318,095200,124393960,14050,14050,14050,14050,80
|
||||
20250318,095100,123269960,14050,14050,14050,14050,0
|
||||
20250318,095000,123269960,14050,14050,14050,14050,6
|
||||
20250318,094900,123185660,14020,14020,14020,14020,0
|
||||
20250318,094800,123185660,14020,14045,14045,14020,2350
|
||||
20250318,094700,90221630,14045,14045,14045,14045,107
|
||||
20250318,094600,88718815,14045,14050,14050,14045,56
|
||||
20250318,094500,87932290,14040,14040,14040,14030,89
|
||||
20250318,094400,86683330,14040,14040,14040,14040,10
|
||||
20250318,094300,86542930,14040,14040,14040,14040,451
|
||||
20250318,094200,80210890,14050,14050,14050,14050,742
|
||||
20250318,094100,69785790,14050,14050,14050,14050,0
|
||||
20250318,094000,69785790,14050,14050,14050,14050,51
|
||||
20250318,093900,69069240,14050,14050,14050,14050,1
|
||||
20250318,093800,69055190,14050,14040,14050,14040,121
|
||||
20250318,093700,67356340,14050,14050,14050,14050,33
|
||||
20250318,093600,66892690,14050,14040,14050,14040,17
|
||||
20250318,093500,66654000,14040,14045,14050,14040,733
|
||||
20250318,093400,56362030,14050,14050,14050,14050,46
|
||||
20250318,093300,55715730,14050,14050,14050,14050,118
|
||||
20250318,093200,54057830,14060,14050,14060,14050,672
|
||||
20250318,093100,44615870,14060,14060,14060,14060,221
|
||||
20250318,093000,41508610,14070,14070,14070,14070,29
|
||||
20250318,092900,41100580,14070,14080,14080,14070,119
|
||||
20250318,092800,39426140,14070,14070,14070,14070,109
|
||||
20250318,092700,37892510,14070,14060,14070,14060,56
|
||||
20250318,092600,37105140,14060,14060,14060,14060,0
|
||||
20250318,092500,37105140,14060,14060,14060,14060,0
|
||||
20250318,092400,37105140,14060,14070,14070,14060,179
|
||||
20250318,092300,34587080,14060,14060,14060,14060,200
|
||||
20250318,092200,31775080,14060,14060,14060,14060,120
|
||||
20250318,092100,30087880,14060,14060,14060,14060,0
|
||||
20250318,092000,30087880,14060,14060,14060,14060,1
|
||||
20250318,091900,30073820,14060,14060,14060,14060,0
|
||||
20250318,091800,30073820,14060,14070,14070,14060,16
|
||||
20250318,091700,29848850,14070,14080,14080,14070,27
|
||||
20250318,091600,29468950,14080,14080,14080,14080,300
|
||||
20250318,091500,25244950,14050,14050,14050,14050,0
|
||||
20250318,091400,25244950,14050,14050,14050,14050,0
|
||||
20250318,091300,25244950,14050,14060,14060,14050,15
|
||||
20250318,091200,25034150,14050,14060,14060,14050,5
|
||||
20250318,091100,24963860,14050,14050,14050,14050,0
|
||||
20250318,091000,24963860,14050,14050,14050,14050,0
|
||||
20250318,090900,24963860,14050,14050,14050,14050,7
|
||||
20250318,090800,24865510,14050,14050,14050,14050,40
|
||||
20250318,090700,24303510,14050,14040,14050,14040,11
|
||||
20250318,090600,24148970,14050,14080,14080,14040,791
|
||||
20250318,090500,13036510,14060,14060,14060,14050,360
|
||||
20250318,090400,7976940,14080,14070,14080,14070,128
|
||||
20250318,090300,6175420,14080,14080,14080,14080,12
|
||||
20250318,090200,6006460,14080,14080,14080,14060,267
|
||||
20250318,090100,2250520,14090,14090,14090,14090,1
|
||||
20250318,090000,2236430,14090,14060,14090,14060,158
|
||||
|
Reference in New Issue
Block a user