Update 2025-03-18 3772 candle_min
This commit is contained in:
590
006220/min/candle-20250318.csv
Normal file
590
006220/min/candle-20250318.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,184800,528745730,7910,7910,7910,7910,2918
|
||||
20250318,184700,528745730,7910,7910,7910,7910,0
|
||||
20250318,184600,528745730,7910,7910,7910,7910,0
|
||||
20250318,184500,528745730,7910,7910,7910,7910,0
|
||||
20250318,184400,528745730,7910,7910,7910,7910,0
|
||||
20250318,184300,528745730,7910,7910,7910,7910,0
|
||||
20250318,184200,528745730,7910,7910,7910,7910,0
|
||||
20250318,184100,528745730,7910,7910,7910,7910,0
|
||||
20250318,184000,528745730,7910,7910,7910,7910,0
|
||||
20250318,183900,528745730,7910,7910,7910,7910,0
|
||||
20250318,183800,528745730,7910,7910,7910,7910,0
|
||||
20250318,183700,528745730,7910,7910,7910,7910,0
|
||||
20250318,183600,528745730,7910,7910,7910,7910,0
|
||||
20250318,183500,528745730,7910,7910,7910,7910,0
|
||||
20250318,183400,528745730,7910,7910,7910,7910,0
|
||||
20250318,183300,528745730,7910,7910,7910,7910,0
|
||||
20250318,183200,528745730,7910,7910,7910,7910,0
|
||||
20250318,183100,528745730,7910,7910,7910,7910,0
|
||||
20250318,183000,528745730,7910,7910,7910,7910,0
|
||||
20250318,182900,528745730,7910,7910,7910,7910,0
|
||||
20250318,182800,528745730,7910,7910,7910,7910,0
|
||||
20250318,182700,528745730,7910,7910,7910,7910,0
|
||||
20250318,182600,528745730,7910,7910,7910,7910,0
|
||||
20250318,182500,528745730,7910,7910,7910,7910,0
|
||||
20250318,182400,528745730,7910,7910,7910,7910,0
|
||||
20250318,182300,528745730,7910,7910,7910,7910,0
|
||||
20250318,182200,528745730,7910,7910,7910,7910,0
|
||||
20250318,182100,528745730,7910,7910,7910,7910,0
|
||||
20250318,182000,528745730,7910,7910,7910,7910,0
|
||||
20250318,181900,528745730,7910,7910,7910,7910,0
|
||||
20250318,181800,528745730,7910,7910,7910,7910,2918
|
||||
20250318,181700,528745730,7910,7910,7910,7910,0
|
||||
20250318,181600,528745730,7910,7910,7910,7910,0
|
||||
20250318,181500,528745730,7910,7910,7910,7910,0
|
||||
20250318,181400,528745730,7910,7910,7910,7910,0
|
||||
20250318,181300,528745730,7910,7910,7910,7910,0
|
||||
20250318,181200,528745730,7910,7910,7910,7910,0
|
||||
20250318,181100,528745730,7910,7910,7910,7910,0
|
||||
20250318,181000,528745730,7910,7910,7910,7910,0
|
||||
20250318,180900,528745730,7910,7910,7910,7910,0
|
||||
20250318,180800,528745730,7910,7910,7910,7910,0
|
||||
20250318,180700,528745730,7910,7910,7910,7910,0
|
||||
20250318,180600,528745730,7910,7910,7910,7910,0
|
||||
20250318,180500,528745730,7910,7910,7910,7910,0
|
||||
20250318,180400,528745730,7910,7910,7910,7910,0
|
||||
20250318,180300,528745730,7910,7910,7910,7910,0
|
||||
20250318,180200,528745730,7910,7910,7910,7910,0
|
||||
20250318,180100,528745730,7910,7910,7910,7910,0
|
||||
20250318,180000,528745730,7910,7910,7910,7910,0
|
||||
20250318,175900,528745730,7910,7910,7910,7910,0
|
||||
20250318,175800,528745730,7910,7910,7910,7910,0
|
||||
20250318,175700,528745730,7910,7910,7910,7910,0
|
||||
20250318,175600,528745730,7910,7910,7910,7910,0
|
||||
20250318,175500,528745730,7910,7910,7910,7910,0
|
||||
20250318,175400,528745730,7910,7910,7910,7910,0
|
||||
20250318,175300,528745730,7910,7910,7910,7910,0
|
||||
20250318,175200,528745730,7910,7910,7910,7910,0
|
||||
20250318,175100,528745730,7910,7910,7910,7910,0
|
||||
20250318,175000,528745730,7910,7910,7910,7910,0
|
||||
20250318,174900,528745730,7910,7910,7910,7910,0
|
||||
20250318,174800,528745730,7910,7910,7910,7910,2918
|
||||
20250318,174700,528745730,7910,7910,7910,7910,0
|
||||
20250318,174600,528745730,7910,7910,7910,7910,0
|
||||
20250318,174500,528745730,7910,7910,7910,7910,0
|
||||
20250318,174400,528745730,7910,7910,7910,7910,0
|
||||
20250318,174300,528745730,7910,7910,7910,7910,0
|
||||
20250318,174200,528745730,7910,7910,7910,7910,0
|
||||
20250318,174100,528745730,7910,7910,7910,7910,0
|
||||
20250318,174000,528745730,7910,7910,7910,7910,0
|
||||
20250318,173900,528745730,7910,7910,7910,7910,0
|
||||
20250318,173800,528745730,7910,7910,7910,7910,0
|
||||
20250318,173700,528745730,7910,7910,7910,7910,0
|
||||
20250318,173600,528745730,7910,7910,7910,7910,0
|
||||
20250318,173500,528745730,7910,7910,7910,7910,0
|
||||
20250318,173400,528745730,7910,7910,7910,7910,0
|
||||
20250318,173300,528745730,7910,7910,7910,7910,0
|
||||
20250318,173200,528745730,7910,7910,7910,7910,0
|
||||
20250318,173100,528745730,7910,7910,7910,7910,0
|
||||
20250318,173000,528745730,7910,7910,7910,7910,0
|
||||
20250318,172900,528745730,7910,7910,7910,7910,0
|
||||
20250318,172800,528745730,7910,7910,7910,7910,0
|
||||
20250318,172700,528745730,7910,7910,7910,7910,0
|
||||
20250318,172600,528745730,7910,7910,7910,7910,0
|
||||
20250318,172500,528745730,7910,7910,7910,7910,0
|
||||
20250318,172400,528745730,7910,7910,7910,7910,0
|
||||
20250318,172300,528745730,7910,7910,7910,7910,0
|
||||
20250318,172200,528745730,7910,7910,7910,7910,0
|
||||
20250318,172100,528745730,7910,7910,7910,7910,0
|
||||
20250318,172000,528745730,7910,7910,7910,7910,0
|
||||
20250318,171900,528745730,7910,7910,7910,7910,0
|
||||
20250318,171800,528745730,7910,7910,7910,7910,2918
|
||||
20250318,171700,528745730,7910,7910,7910,7910,0
|
||||
20250318,171600,528745730,7910,7910,7910,7910,0
|
||||
20250318,171500,528745730,7910,7910,7910,7910,0
|
||||
20250318,171400,528745730,7910,7910,7910,7910,0
|
||||
20250318,171300,528745730,7910,7910,7910,7910,0
|
||||
20250318,171200,528745730,7910,7910,7910,7910,0
|
||||
20250318,171100,528745730,7910,7910,7910,7910,0
|
||||
20250318,171000,528745730,7910,7910,7910,7910,0
|
||||
20250318,170900,528745730,7910,7910,7910,7910,0
|
||||
20250318,170800,528745730,7910,7910,7910,7910,0
|
||||
20250318,170700,528745730,7910,7910,7910,7910,0
|
||||
20250318,170600,528745730,7910,7910,7910,7910,0
|
||||
20250318,170500,528745730,7910,7910,7910,7910,0
|
||||
20250318,170400,528745730,7910,7910,7910,7910,0
|
||||
20250318,170300,528745730,7910,7910,7910,7910,0
|
||||
20250318,170200,528745730,7910,7910,7910,7910,0
|
||||
20250318,170100,528745730,7910,7910,7910,7910,0
|
||||
20250318,170000,528745730,7910,7910,7910,7910,0
|
||||
20250318,165900,528745730,7910,7910,7910,7910,0
|
||||
20250318,165800,528745730,7910,7910,7910,7910,0
|
||||
20250318,165700,528745730,7910,7910,7910,7910,0
|
||||
20250318,165600,528745730,7910,7910,7910,7910,0
|
||||
20250318,165500,528745730,7910,7910,7910,7910,0
|
||||
20250318,165400,528745730,7910,7910,7910,7910,0
|
||||
20250318,165300,528745730,7910,7910,7910,7910,0
|
||||
20250318,165200,528745730,7910,7910,7910,7910,0
|
||||
20250318,165100,528745730,7910,7910,7910,7910,0
|
||||
20250318,165000,528745730,7910,7910,7910,7910,0
|
||||
20250318,164900,528745730,7910,7910,7910,7910,0
|
||||
20250318,164800,528745730,7910,7910,7910,7910,2918
|
||||
20250318,164700,528745730,7910,7910,7910,7910,0
|
||||
20250318,164600,528745730,7910,7910,7910,7910,0
|
||||
20250318,164500,528745730,7910,7910,7910,7910,0
|
||||
20250318,164400,528745730,7910,7910,7910,7910,0
|
||||
20250318,164300,528745730,7910,7910,7910,7910,0
|
||||
20250318,164200,528745730,7910,7910,7910,7910,0
|
||||
20250318,164100,528745730,7910,7910,7910,7910,0
|
||||
20250318,164000,528745730,7910,7910,7910,7910,0
|
||||
20250318,163900,528745730,7910,7910,7910,7910,0
|
||||
20250318,163800,528745730,7910,7910,7910,7910,0
|
||||
20250318,163700,528745730,7910,7910,7910,7910,0
|
||||
20250318,163600,528745730,7910,7910,7910,7910,0
|
||||
20250318,163500,528745730,7910,7910,7910,7910,0
|
||||
20250318,163400,528745730,7910,7910,7910,7910,0
|
||||
20250318,163300,528745730,7910,7910,7910,7910,0
|
||||
20250318,163200,528745730,7910,7910,7910,7910,0
|
||||
20250318,163100,528745730,7910,7910,7910,7910,0
|
||||
20250318,163000,528745730,7910,7910,7910,7910,0
|
||||
20250318,162900,528745730,7910,7910,7910,7910,0
|
||||
20250318,162800,528745730,7910,7910,7910,7910,0
|
||||
20250318,162700,528745730,7910,7910,7910,7910,0
|
||||
20250318,162600,528745730,7910,7910,7910,7910,0
|
||||
20250318,162500,528745730,7910,7910,7910,7910,0
|
||||
20250318,162400,528745730,7910,7910,7910,7910,0
|
||||
20250318,162300,528745730,7910,7910,7910,7910,0
|
||||
20250318,162200,528745730,7910,7910,7910,7910,0
|
||||
20250318,162100,528745730,7910,7910,7910,7910,0
|
||||
20250318,162000,528745730,7910,7910,7910,7910,0
|
||||
20250318,161900,528745730,7910,7910,7910,7910,0
|
||||
20250318,161800,528745730,7910,7910,7910,7910,2918
|
||||
20250318,161700,528745730,7910,7910,7910,7910,0
|
||||
20250318,161600,528745730,7910,7910,7910,7910,0
|
||||
20250318,161500,528745730,7910,7910,7910,7910,0
|
||||
20250318,161400,528745730,7910,7910,7910,7910,0
|
||||
20250318,161300,528745730,7910,7910,7910,7910,0
|
||||
20250318,161200,528745730,7910,7910,7910,7910,0
|
||||
20250318,161100,528745730,7910,7910,7910,7910,0
|
||||
20250318,161000,528745730,7910,7910,7910,7910,0
|
||||
20250318,160900,528745730,7910,7910,7910,7910,0
|
||||
20250318,160800,528745730,7910,7910,7910,7910,0
|
||||
20250318,160700,528745730,7910,7910,7910,7910,0
|
||||
20250318,160600,528745730,7910,7910,7910,7910,0
|
||||
20250318,160500,528745730,7910,7910,7910,7910,0
|
||||
20250318,160400,528745730,7910,7910,7910,7910,0
|
||||
20250318,160300,528745730,7910,7910,7910,7910,0
|
||||
20250318,160200,528745730,7910,7910,7910,7910,0
|
||||
20250318,160100,528745730,7910,7910,7910,7910,0
|
||||
20250318,160000,528745730,7910,7910,7910,7910,0
|
||||
20250318,155900,528745730,7910,7910,7910,7910,0
|
||||
20250318,155800,528745730,7910,7910,7910,7910,0
|
||||
20250318,155700,528745730,7910,7910,7910,7910,0
|
||||
20250318,155600,528745730,7910,7910,7910,7910,0
|
||||
20250318,155500,528745730,7910,7910,7910,7910,0
|
||||
20250318,155400,528745730,7910,7910,7910,7910,0
|
||||
20250318,155300,528745730,7910,7910,7910,7910,0
|
||||
20250318,155200,528745730,7910,7910,7910,7910,0
|
||||
20250318,155100,528745730,7910,7910,7910,7910,0
|
||||
20250318,155000,528745730,7910,7910,7910,7910,0
|
||||
20250318,154900,528745730,7910,7910,7910,7910,0
|
||||
20250318,154800,528745730,7910,7910,7910,7910,2918
|
||||
20250318,154700,528745730,7910,7910,7910,7910,0
|
||||
20250318,154600,528745730,7910,7910,7910,7910,0
|
||||
20250318,154500,528745730,7910,7910,7910,7910,0
|
||||
20250318,154400,528745730,7910,7910,7910,7910,0
|
||||
20250318,154300,528745730,7910,7910,7910,7910,0
|
||||
20250318,154200,528745730,7910,7910,7910,7910,0
|
||||
20250318,154100,528745730,7910,7910,7910,7910,0
|
||||
20250318,154000,528745730,7910,7910,7910,7910,0
|
||||
20250318,153900,528745730,7910,7910,7910,7910,0
|
||||
20250318,153800,528745730,7910,7910,7910,7910,0
|
||||
20250318,153700,528745730,7910,7910,7910,7910,0
|
||||
20250318,153600,528745730,7910,7910,7910,7910,0
|
||||
20250318,153500,528745730,7910,7910,7910,7910,0
|
||||
20250318,153400,528745730,7910,7910,7910,7910,0
|
||||
20250318,153300,528745730,7910,7910,7910,7910,0
|
||||
20250318,153200,528745730,7910,7910,7910,7910,0
|
||||
20250318,153100,528745730,7910,7910,7910,7910,0
|
||||
20250318,153000,528745730,7910,7910,7910,7910,2918
|
||||
20250318,152900,505664350,7890,7890,7890,7890,0
|
||||
20250318,152800,505664350,7890,7890,7890,7890,0
|
||||
20250318,152700,505664350,7890,7890,7890,7890,0
|
||||
20250318,152600,505664350,7890,7890,7890,7890,0
|
||||
20250318,152500,505664350,7890,7890,7890,7890,0
|
||||
20250318,152400,505664350,7890,7890,7890,7890,0
|
||||
20250318,152300,505664350,7890,7890,7890,7890,0
|
||||
20250318,152200,505664350,7890,7890,7890,7890,0
|
||||
20250318,152100,505664350,7890,7890,7890,7890,0
|
||||
20250318,152000,505664350,7890,7890,7890,7890,0
|
||||
20250318,151900,505664350,7890,7880,7890,7880,245
|
||||
20250318,151800,503733190,7890,7890,7890,7880,19
|
||||
20250318,151700,503583430,7880,7880,7880,7880,1
|
||||
20250318,151600,503575550,7890,7890,7890,7890,16
|
||||
20250318,151500,503449310,7890,7885,7890,7885,50
|
||||
20250318,151400,503054825,7890,7890,7890,7890,0
|
||||
20250318,151300,503054825,7890,7890,7890,7890,0
|
||||
20250318,151200,503054825,7890,7890,7890,7890,0
|
||||
20250318,151100,503054825,7890,7890,7890,7890,100
|
||||
20250318,151000,502265825,7900,7900,7900,7900,10
|
||||
20250318,150900,502186825,7900,7900,7900,7900,39
|
||||
20250318,150800,501878725,7900,7900,7900,7900,30
|
||||
20250318,150700,501641725,7900,7900,7900,7900,100
|
||||
20250318,150600,500851725,7900,7900,7900,7900,0
|
||||
20250318,150500,500851725,7900,7900,7900,7900,2
|
||||
20250318,150400,500835925,7900,7900,7900,7900,0
|
||||
20250318,150300,500835925,7900,7900,7900,7900,0
|
||||
20250318,150200,500835925,7900,7900,7900,7900,1
|
||||
20250318,150100,500828025,7900,7900,7900,7900,501
|
||||
20250318,150000,496870125,7900,7900,7900,7900,0
|
||||
20250318,145900,496870125,7900,7900,7900,7900,0
|
||||
20250318,145800,496870125,7900,7900,7900,7900,10
|
||||
20250318,145700,496791125,7900,7900,7900,7900,0
|
||||
20250318,145600,496791125,7900,7900,7900,7900,0
|
||||
20250318,145500,496791125,7900,7900,7900,7900,1
|
||||
20250318,145400,496783225,7900,7900,7900,7900,0
|
||||
20250318,145300,496783225,7900,7900,7900,7900,0
|
||||
20250318,145200,496783225,7900,7900,7900,7900,0
|
||||
20250318,145100,496783225,7900,7900,7900,7900,0
|
||||
20250318,145000,496783225,7900,7900,7900,7900,0
|
||||
20250318,144900,496783225,7900,7900,7900,7900,5
|
||||
20250318,144800,496743725,7900,7900,7900,7900,100
|
||||
20250318,144700,495953725,7900,7900,7900,7900,10
|
||||
20250318,144600,495874725,7900,7900,7900,7900,0
|
||||
20250318,144500,495874725,7900,7900,7900,7900,100
|
||||
20250318,144400,495084725,7900,7900,7900,7900,0
|
||||
20250318,144300,495084725,7900,7900,7900,7900,0
|
||||
20250318,144200,495084725,7900,7900,7900,7900,0
|
||||
20250318,144100,495084725,7900,7880,7900,7880,39
|
||||
20250318,144000,494777325,7880,7880,7880,7880,0
|
||||
20250318,143900,494777325,7880,7880,7880,7880,0
|
||||
20250318,143800,494777325,7880,7880,7880,7880,17
|
||||
20250318,143700,494643365,7900,7900,7900,7900,0
|
||||
20250318,143600,494643365,7900,7900,7900,7900,0
|
||||
20250318,143500,494643365,7900,7900,7900,7900,0
|
||||
20250318,143400,494643365,7900,7900,7900,7900,1
|
||||
20250318,143300,494635465,7900,7890,7900,7890,25
|
||||
20250318,143200,494437975,7900,7900,7900,7900,0
|
||||
20250318,143100,494437975,7900,7900,7900,7900,0
|
||||
20250318,143000,494437975,7900,7900,7900,7900,0
|
||||
20250318,142900,494437975,7900,7900,7900,7900,0
|
||||
20250318,142800,494437975,7900,7900,7900,7900,0
|
||||
20250318,142700,494437975,7900,7900,7900,7900,0
|
||||
20250318,142600,494437975,7900,7890,7900,7890,100
|
||||
20250318,142500,493648475,7900,7900,7900,7900,0
|
||||
20250318,142400,493648475,7900,7900,7900,7900,0
|
||||
20250318,142300,493648475,7900,7900,7900,7900,0
|
||||
20250318,142200,493648475,7900,7890,7900,7890,3
|
||||
20250318,142100,493624785,7890,7890,7890,7890,0
|
||||
20250318,142000,493624785,7890,7890,7890,7890,0
|
||||
20250318,141900,493624785,7890,7890,7890,7890,11
|
||||
20250318,141800,493537995,7900,7900,7900,7900,0
|
||||
20250318,141700,493537995,7900,7900,7900,7900,14
|
||||
20250318,141600,493427395,7900,7900,7900,7900,0
|
||||
20250318,141500,493427395,7900,7900,7900,7900,1
|
||||
20250318,141400,493419495,7900,7900,7900,7900,133
|
||||
20250318,141300,492368795,7900,7900,7900,7900,0
|
||||
20250318,141200,492368795,7900,7900,7900,7900,0
|
||||
20250318,141100,492368795,7900,7900,7900,7900,451
|
||||
20250318,141000,488805895,7900,7890,7900,7890,237
|
||||
20250318,140900,486933635,7890,7890,7890,7890,8
|
||||
20250318,140800,486870515,7890,7890,7890,7890,197
|
||||
20250318,140700,485316185,7880,7880,7880,7880,0
|
||||
20250318,140600,485316185,7880,7860,7880,7860,276
|
||||
20250318,140500,483141325,7880,7870,7880,7870,178
|
||||
20250318,140400,481739965,7870,7870,7870,7870,0
|
||||
20250318,140300,481739965,7870,7870,7870,7870,0
|
||||
20250318,140200,481739965,7870,7870,7870,7870,0
|
||||
20250318,140100,481739965,7870,7870,7870,7870,6
|
||||
20250318,140000,481692745,7870,7870,7870,7870,3
|
||||
20250318,135900,481669135,7880,7880,7880,7880,0
|
||||
20250318,135800,481669135,7880,7880,7880,7880,3
|
||||
20250318,135700,481645495,7880,7880,7880,7880,0
|
||||
20250318,135600,481645495,7880,7880,7880,7880,0
|
||||
20250318,135500,481645495,7880,7880,7880,7880,0
|
||||
20250318,135400,481645495,7880,7880,7880,7880,0
|
||||
20250318,135300,481645495,7880,7880,7880,7880,0
|
||||
20250318,135200,481645495,7880,7880,7880,7880,0
|
||||
20250318,135100,481645495,7880,7880,7880,7880,0
|
||||
20250318,135000,481645495,7880,7880,7880,7880,0
|
||||
20250318,134900,481645495,7880,7880,7880,7880,0
|
||||
20250318,134800,481645495,7880,7880,7880,7880,3
|
||||
20250318,134700,481621855,7890,7890,7890,7890,0
|
||||
20250318,134600,481621855,7890,7890,7890,7890,2
|
||||
20250318,134500,481606075,7880,7880,7880,7880,0
|
||||
20250318,134400,481606075,7880,7890,7890,7880,802
|
||||
20250318,134300,475286255,7890,7890,7890,7890,0
|
||||
20250318,134200,475286255,7890,7890,7890,7890,0
|
||||
20250318,134100,475286255,7890,7890,7890,7890,0
|
||||
20250318,134000,475286255,7890,7890,7890,7890,46
|
||||
20250318,133900,474923315,7890,7890,7890,7890,211
|
||||
20250318,133800,473258525,7890,7890,7890,7890,10
|
||||
20250318,133700,473179625,7890,7890,7890,7890,4
|
||||
20250318,133600,473148065,7880,7880,7880,7880,0
|
||||
20250318,133500,473148065,7880,7880,7880,7880,0
|
||||
20250318,133400,473148065,7880,7880,7880,7880,0
|
||||
20250318,133300,473148065,7880,7880,7880,7880,0
|
||||
20250318,133200,473148065,7880,7880,7880,7880,0
|
||||
20250318,133100,473148065,7880,7880,7880,7880,0
|
||||
20250318,133000,473148065,7880,7880,7880,7880,0
|
||||
20250318,132900,473148065,7880,7880,7880,7880,0
|
||||
20250318,132800,473148065,7880,7890,7890,7880,309
|
||||
20250318,132700,470713105,7890,7890,7890,7890,1
|
||||
20250318,132600,470705215,7890,7890,7890,7890,0
|
||||
20250318,132500,470705215,7890,7890,7890,7890,11
|
||||
20250318,132400,470618425,7890,7890,7890,7890,1098
|
||||
20250318,132300,461955205,7890,7890,7890,7890,0
|
||||
20250318,132200,461955205,7890,7880,7890,7880,351
|
||||
20250318,132100,459187235,7870,7870,7870,7870,0
|
||||
20250318,132000,459187235,7870,7870,7870,7870,1027
|
||||
20250318,131900,451104745,7860,7860,7860,7860,0
|
||||
20250318,131800,451104745,7860,7860,7860,7860,1
|
||||
20250318,131700,451096885,7860,7860,7860,7860,0
|
||||
20250318,131600,451096885,7860,7850,7860,7850,5334
|
||||
20250318,131500,409171835,7860,7860,7860,7855,710
|
||||
20250318,131400,403591650,7865,7865,7865,7865,75
|
||||
20250318,131300,403001775,7860,7860,7860,7860,0
|
||||
20250318,131200,403001775,7860,7860,7860,7860,80
|
||||
20250318,131100,402372975,7860,7860,7860,7860,0
|
||||
20250318,131000,402372975,7860,7860,7860,7860,184
|
||||
20250318,130900,400926735,7865,7865,7865,7865,0
|
||||
20250318,130800,400926735,7865,7865,7865,7865,0
|
||||
20250318,130700,400926735,7865,7865,7865,7865,0
|
||||
20250318,130600,400926735,7865,7865,7865,7865,0
|
||||
20250318,130500,400926735,7865,7865,7865,7865,0
|
||||
20250318,130400,400926735,7865,7865,7865,7865,0
|
||||
20250318,130300,400926735,7865,7865,7865,7865,0
|
||||
20250318,130200,400926735,7865,7865,7865,7865,0
|
||||
20250318,130100,400926735,7865,7865,7865,7865,15
|
||||
20250318,130000,400808760,7865,7865,7865,7865,0
|
||||
20250318,125900,400808760,7865,7865,7865,7865,0
|
||||
20250318,125800,400808760,7865,7865,7865,7865,0
|
||||
20250318,125700,400808760,7865,7865,7865,7865,0
|
||||
20250318,125600,400808760,7865,7865,7865,7865,0
|
||||
20250318,125500,400808760,7865,7875,7875,7865,309
|
||||
20250318,125400,398377845,7870,7870,7870,7870,0
|
||||
20250318,125300,398377845,7870,7870,7870,7870,0
|
||||
20250318,125200,398377845,7870,7870,7870,7870,0
|
||||
20250318,125100,398377845,7870,7870,7870,7870,0
|
||||
20250318,125000,398377845,7870,7870,7870,7870,0
|
||||
20250318,124900,398377845,7870,7870,7870,7870,10
|
||||
20250318,124800,398299145,7870,7870,7870,7870,2
|
||||
20250318,124700,398283405,7875,7875,7875,7875,231
|
||||
20250318,124600,396464280,7875,7875,7875,7875,0
|
||||
20250318,124500,396464280,7875,7875,7875,7875,0
|
||||
20250318,124400,396464280,7875,7875,7875,7875,0
|
||||
20250318,124300,396464280,7875,7875,7875,7875,0
|
||||
20250318,124200,396464280,7875,7875,7875,7875,0
|
||||
20250318,124100,396464280,7875,7875,7875,7875,0
|
||||
20250318,124000,396464280,7875,7875,7875,7875,0
|
||||
20250318,123900,396464280,7875,7875,7875,7875,0
|
||||
20250318,123800,396464280,7875,7875,7875,7875,0
|
||||
20250318,123700,396464280,7875,7875,7875,7875,0
|
||||
20250318,123600,396464280,7875,7875,7875,7875,2
|
||||
20250318,123500,396448530,7880,7880,7880,7880,0
|
||||
20250318,123400,396448530,7880,7880,7880,7880,0
|
||||
20250318,123300,396448530,7880,7880,7880,7880,2
|
||||
20250318,123200,396432770,7880,7880,7880,7880,0
|
||||
20250318,123100,396432770,7880,7880,7880,7880,0
|
||||
20250318,123000,396432770,7880,7880,7880,7880,20
|
||||
20250318,122900,396275170,7880,7880,7880,7880,0
|
||||
20250318,122800,396275170,7880,7880,7880,7880,38
|
||||
20250318,122700,395975730,7880,7880,7880,7880,1
|
||||
20250318,122600,395967850,7890,7890,7890,7890,0
|
||||
20250318,122500,395967850,7890,7890,7890,7890,0
|
||||
20250318,122400,395967850,7890,7890,7890,7890,0
|
||||
20250318,122300,395967850,7890,7890,7890,7890,0
|
||||
20250318,122200,395967850,7890,7890,7890,7890,3
|
||||
20250318,122100,395944180,7890,7890,7890,7890,0
|
||||
20250318,122000,395944180,7890,7890,7890,7890,0
|
||||
20250318,121900,395944180,7890,7870,7890,7870,787
|
||||
20250318,121800,389746790,7870,7870,7870,7870,1
|
||||
20250318,121700,389738920,7870,7870,7870,7870,2
|
||||
20250318,121600,389723180,7870,7870,7870,7870,0
|
||||
20250318,121500,389723180,7870,7870,7870,7870,0
|
||||
20250318,121400,389723180,7870,7870,7870,7870,0
|
||||
20250318,121300,389723180,7870,7870,7870,7870,0
|
||||
20250318,121200,389723180,7870,7860,7870,7860,45
|
||||
20250318,121100,389369370,7870,7870,7870,7870,1
|
||||
20250318,121000,389361500,7870,7870,7870,7870,0
|
||||
20250318,120900,389361500,7870,7870,7870,7870,0
|
||||
20250318,120800,389361500,7870,7870,7870,7870,0
|
||||
20250318,120700,389361500,7870,7870,7870,7870,32
|
||||
20250318,120600,389109660,7870,7870,7870,7870,0
|
||||
20250318,120500,389109660,7870,7870,7870,7870,243
|
||||
20250318,120400,387197250,7870,7870,7870,7870,0
|
||||
20250318,120300,387197250,7870,7870,7870,7870,184
|
||||
20250318,120200,385749170,7850,7850,7850,7850,0
|
||||
20250318,120100,385749170,7850,7850,7850,7850,82
|
||||
20250318,120000,385105470,7850,7870,7870,7850,90
|
||||
20250318,115900,384398370,7860,7850,7860,7850,734
|
||||
20250318,115800,378635470,7850,7850,7850,7850,134
|
||||
20250318,115700,377583570,7850,7850,7850,7850,410
|
||||
20250318,115600,374365070,7850,7850,7850,7850,200
|
||||
20250318,115500,372795070,7850,7860,7860,7850,500
|
||||
20250318,115400,368868820,7880,7880,7880,7880,1240
|
||||
20250318,115300,359097620,7880,7870,7880,7860,209
|
||||
20250318,115200,357454520,7870,7870,7870,7870,0
|
||||
20250318,115100,357454520,7870,7870,7870,7870,0
|
||||
20250318,115000,357454520,7870,7870,7870,7870,220
|
||||
20250318,114900,355723120,7870,7870,7870,7870,0
|
||||
20250318,114800,355723120,7870,7870,7870,7870,0
|
||||
20250318,114700,355723120,7870,7870,7870,7870,75
|
||||
20250318,114600,355132870,7880,7880,7880,7880,10
|
||||
20250318,114500,355054070,7880,7880,7880,7880,100
|
||||
20250318,114400,354266070,7880,7890,7890,7880,835
|
||||
20250318,114300,347680250,7890,7890,7890,7890,0
|
||||
20250318,114200,347680250,7890,7890,7890,7890,0
|
||||
20250318,114100,347680250,7890,7890,7890,7890,0
|
||||
20250318,114000,347680250,7890,7890,7890,7890,0
|
||||
20250318,113900,347680250,7890,7890,7890,7890,0
|
||||
20250318,113800,347680250,7890,7890,7890,7890,0
|
||||
20250318,113700,347680250,7890,7890,7890,7890,0
|
||||
20250318,113600,347680250,7890,7890,7890,7890,0
|
||||
20250318,113500,347680250,7890,7890,7890,7890,9
|
||||
20250318,113400,347609240,7880,7880,7880,7880,0
|
||||
20250318,113300,347609240,7880,7880,7880,7880,4
|
||||
20250318,113200,347577720,7870,7870,7870,7870,0
|
||||
20250318,113100,347577720,7870,7870,7870,7870,0
|
||||
20250318,113000,347577720,7870,7870,7870,7870,0
|
||||
20250318,112900,347577720,7870,7870,7870,7870,14
|
||||
20250318,112800,347467540,7890,7890,7890,7890,0
|
||||
20250318,112700,347467540,7890,7890,7890,7890,0
|
||||
20250318,112600,347467540,7890,7890,7890,7890,5
|
||||
20250318,112500,347428090,7870,7870,7870,7870,0
|
||||
20250318,112400,347428090,7870,7870,7870,7870,10
|
||||
20250318,112300,347349390,7890,7890,7890,7890,0
|
||||
20250318,112200,347349390,7890,7890,7890,7890,3
|
||||
20250318,112100,347325720,7890,7890,7890,7890,0
|
||||
20250318,112000,347325720,7890,7890,7890,7890,1
|
||||
20250318,111900,347317830,7900,7900,7900,7900,0
|
||||
20250318,111800,347317830,7900,7900,7900,7900,0
|
||||
20250318,111700,347317830,7900,7900,7900,7900,0
|
||||
20250318,111600,347317830,7900,7900,7900,7900,2
|
||||
20250318,111500,347302030,7900,7900,7900,7900,0
|
||||
20250318,111400,347302030,7900,7880,7900,7880,23
|
||||
20250318,111300,347120440,7880,7880,7880,7880,20
|
||||
20250318,111200,346962840,7880,7880,7880,7880,2
|
||||
20250318,111100,346947080,7880,7880,7880,7880,7
|
||||
20250318,111000,346891920,7880,7880,7880,7880,0
|
||||
20250318,110900,346891920,7880,7880,7880,7880,0
|
||||
20250318,110800,346891920,7880,7880,7880,7880,1
|
||||
20250318,110700,346884040,7890,7890,7890,7890,0
|
||||
20250318,110600,346884040,7890,7890,7890,7890,0
|
||||
20250318,110500,346884040,7890,7870,7890,7870,17
|
||||
20250318,110400,346750130,7890,7890,7890,7890,1
|
||||
20250318,110300,346742240,7890,7890,7890,7890,25
|
||||
20250318,110200,346544990,7890,7890,7890,7890,0
|
||||
20250318,110100,346544990,7890,7890,7890,7890,0
|
||||
20250318,110000,346544990,7890,7890,7890,7890,0
|
||||
20250318,105900,346544990,7890,7890,7890,7890,0
|
||||
20250318,105800,346544990,7890,7900,7900,7890,259
|
||||
20250318,105700,344501450,7900,7890,7900,7890,1110
|
||||
20250318,105600,335735780,7880,7880,7880,7880,544
|
||||
20250318,105500,331449060,7880,7880,7880,7880,44
|
||||
20250318,105400,331102340,7880,7880,7880,7880,13
|
||||
20250318,105300,330999900,7880,7880,7880,7880,0
|
||||
20250318,105200,330999900,7880,7880,7880,7880,2
|
||||
20250318,105100,330984140,7860,7860,7860,7860,120
|
||||
20250318,105000,330040940,7870,7870,7870,7870,30
|
||||
20250318,104900,329804840,7880,7880,7880,7880,0
|
||||
20250318,104800,329804840,7880,7880,7880,7880,103
|
||||
20250318,104700,328993200,7880,7870,7880,7870,656
|
||||
20250318,104600,323824760,7870,7870,7870,7870,100
|
||||
20250318,104500,323037760,7860,7860,7860,7860,0
|
||||
20250318,104400,323037760,7860,7860,7860,7860,3718
|
||||
20250318,104300,293814280,7850,7850,7850,7850,0
|
||||
20250318,104200,293814280,7850,7850,7850,7850,859
|
||||
20250318,104100,287071130,7850,7850,7850,7850,50
|
||||
20250318,104000,286678630,7860,7860,7860,7860,207
|
||||
20250318,103900,285051610,7860,7860,7860,7860,20
|
||||
20250318,103800,284894410,7860,7860,7860,7860,0
|
||||
20250318,103700,284894410,7860,7860,7860,7860,0
|
||||
20250318,103600,284894410,7860,7865,7865,7860,550
|
||||
20250318,103500,280571405,7870,7870,7870,7865,31
|
||||
20250318,103400,280327440,7870,7870,7870,7870,13
|
||||
20250318,103300,280225130,7870,7870,7870,7870,0
|
||||
20250318,103200,280225130,7870,7870,7870,7870,0
|
||||
20250318,103100,280225130,7870,7870,7870,7870,0
|
||||
20250318,103000,280225130,7870,7870,7870,7870,0
|
||||
20250318,102900,280225130,7870,7870,7870,7870,0
|
||||
20250318,102800,280225130,7870,7870,7870,7870,0
|
||||
20250318,102700,280225130,7870,7870,7870,7870,29
|
||||
20250318,102600,279996900,7870,7870,7870,7870,0
|
||||
20250318,102500,279996900,7870,7870,7870,7870,1
|
||||
20250318,102400,279989030,7870,7865,7870,7865,54
|
||||
20250318,102300,279564115,7865,7865,7865,7865,0
|
||||
20250318,102200,279564115,7865,7865,7865,7865,0
|
||||
20250318,102100,279564115,7865,7865,7865,7865,0
|
||||
20250318,102000,279564115,7865,7865,7865,7865,0
|
||||
20250318,101900,279564115,7865,7865,7865,7865,0
|
||||
20250318,101800,279564115,7865,7870,7870,7865,84
|
||||
20250318,101700,278903055,7865,7865,7865,7865,0
|
||||
20250318,101600,278903055,7865,7865,7865,7865,1
|
||||
20250318,101500,278895190,7870,7865,7870,7865,5
|
||||
20250318,101400,278855850,7870,7870,7870,7870,0
|
||||
20250318,101300,278855850,7870,7870,7870,7870,0
|
||||
20250318,101200,278855850,7870,7870,7870,7870,0
|
||||
20250318,101100,278855850,7870,7870,7870,7870,0
|
||||
20250318,101000,278855850,7870,7870,7870,7870,0
|
||||
20250318,100900,278855850,7870,7870,7870,7870,3
|
||||
20250318,100800,278832240,7870,7870,7870,7860,22
|
||||
20250318,100700,278659200,7870,7870,7870,7870,2
|
||||
20250318,100600,278643460,7860,7860,7860,7860,0
|
||||
20250318,100500,278643460,7860,7860,7860,7860,6
|
||||
20250318,100400,278596300,7870,7870,7870,7870,0
|
||||
20250318,100300,278596300,7870,7870,7870,7870,5
|
||||
20250318,100200,278556950,7860,7870,7870,7860,74
|
||||
20250318,100100,277975210,7870,7870,7870,7870,0
|
||||
20250318,100000,277975210,7870,7870,7870,7870,3
|
||||
20250318,095900,277951600,7870,7870,7880,7870,109
|
||||
20250318,095800,277093670,7870,7860,7880,7860,267
|
||||
20250318,095700,274992050,7840,7850,7850,7840,331
|
||||
20250318,095600,272396570,7840,7840,7840,7840,0
|
||||
20250318,095500,272396570,7840,7850,7850,7840,2100
|
||||
20250318,095400,255932490,7850,7850,7850,7850,1000
|
||||
20250318,095300,248082490,7850,7860,7860,7850,233
|
||||
20250318,095200,246252110,7870,7870,7870,7870,0
|
||||
20250318,095100,246252110,7870,7870,7870,7870,0
|
||||
20250318,095000,246252110,7870,7880,7880,7870,7
|
||||
20250318,094900,246197010,7880,7880,7880,7880,0
|
||||
20250318,094800,246197010,7880,7870,7880,7870,110
|
||||
20250318,094700,245331030,7850,7850,7850,7850,0
|
||||
20250318,094600,245331030,7850,7850,7850,7850,0
|
||||
20250318,094500,245331030,7850,7870,7870,7850,140
|
||||
20250318,094400,244230120,7880,7890,7890,7880,189
|
||||
20250318,094300,242739550,7890,7880,7890,7880,3
|
||||
20250318,094200,242715900,7880,7880,7880,7880,42
|
||||
20250318,094100,242384940,7880,7880,7880,7880,104
|
||||
20250318,094000,241565420,7880,7880,7880,7880,0
|
||||
20250318,093900,241565420,7880,7880,7880,7880,3
|
||||
20250318,093800,241541780,7880,7880,7880,7880,48
|
||||
20250318,093700,241163540,7880,7870,7880,7870,38
|
||||
20250318,093600,240864470,7870,7870,7870,7870,1
|
||||
20250318,093500,240856600,7870,7860,7870,7860,31
|
||||
20250318,093400,240612920,7890,7890,7890,7890,2
|
||||
20250318,093300,240597140,7890,7890,7890,7890,4
|
||||
20250318,093200,240565580,7830,7870,7870,7830,1123
|
||||
20250318,093100,231748850,7910,7900,7910,7900,1420
|
||||
20250318,093000,220530840,7910,7930,7930,7910,90
|
||||
20250318,092900,219817960,7930,7920,7930,7920,69
|
||||
20250318,092800,219271010,7930,7900,7930,7900,2056
|
||||
20250318,092700,202980840,7900,7900,7900,7900,847
|
||||
20250318,092600,196289540,7900,7890,7910,7890,617
|
||||
20250318,092500,191414780,7900,7880,7900,7880,72
|
||||
20250318,092400,190846280,7880,7880,7880,7880,4
|
||||
20250318,092300,190814760,7870,7870,7870,7870,0
|
||||
20250318,092200,190814760,7870,7870,7930,7870,5275
|
||||
20250318,092100,149053650,7860,7850,7860,7850,28
|
||||
20250318,092000,148833580,7850,7850,7850,7850,1
|
||||
20250318,091900,148825730,7850,7860,7860,7850,26
|
||||
20250318,091800,148621570,7860,7880,7880,7860,13
|
||||
20250318,091700,148519370,7880,7880,7880,7880,15
|
||||
20250318,091600,148401170,7900,7890,7900,7890,2281
|
||||
20250318,091500,130387520,7880,7880,7880,7870,722
|
||||
20250318,091400,124698260,7880,7870,7880,7800,2100
|
||||
20250318,091300,108222050,7870,7850,7890,7850,3110
|
||||
20250318,091200,83736200,7850,7840,7850,7840,577
|
||||
20250318,091100,79206920,7860,7850,7860,7850,139
|
||||
20250318,091000,78115740,7840,7840,7840,7840,21
|
||||
20250318,090900,77951100,7840,7850,7860,7840,353
|
||||
20250318,090800,75180750,7850,7860,7860,7850,2470
|
||||
20250318,090700,55787160,7850,7850,7855,7850,1258
|
||||
20250318,090600,45911680,7860,7880,7880,7860,772
|
||||
20250318,090500,39843740,7860,7850,7870,7850,480
|
||||
20250318,090400,36069560,7850,7850,7850,7850,5
|
||||
20250318,090300,36030310,7850,7860,7860,7850,1330
|
||||
20250318,090200,25581780,7860,7840,7860,7840,1714
|
||||
20250318,090100,12125880,7850,7840,7850,7840,100
|
||||
20250318,090000,11341550,7840,7810,7840,7810,1452
|
||||
|
Reference in New Issue
Block a user