Update 2025-03-18 3772 candle_min
This commit is contained in:
627
038500/min/candle-20250318.csv
Normal file
627
038500/min/candle-20250318.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,192500,279053858,3115,3115,3115,3115,6798
|
||||
20250318,192400,279053858,3115,3115,3115,3115,0
|
||||
20250318,192300,279053858,3115,3115,3115,3115,0
|
||||
20250318,192200,279053858,3115,3115,3115,3115,0
|
||||
20250318,192100,279053858,3115,3115,3115,3115,0
|
||||
20250318,192000,279053858,3115,3115,3115,3115,0
|
||||
20250318,191900,279053858,3115,3115,3115,3115,0
|
||||
20250318,191800,279053858,3115,3115,3115,3115,0
|
||||
20250318,191700,279053858,3115,3115,3115,3115,0
|
||||
20250318,191600,279053858,3115,3115,3115,3115,0
|
||||
20250318,191500,279053858,3115,3115,3115,3115,0
|
||||
20250318,191400,279053858,3115,3115,3115,3115,0
|
||||
20250318,191300,279053858,3115,3115,3115,3115,0
|
||||
20250318,191200,279053858,3115,3115,3115,3115,0
|
||||
20250318,191100,279053858,3115,3115,3115,3115,0
|
||||
20250318,191000,279053858,3115,3115,3115,3115,0
|
||||
20250318,190900,279053858,3115,3115,3115,3115,0
|
||||
20250318,190800,279053858,3115,3115,3115,3115,0
|
||||
20250318,190700,279053858,3115,3115,3115,3115,0
|
||||
20250318,190600,279053858,3115,3115,3115,3115,0
|
||||
20250318,190500,279053858,3115,3115,3115,3115,0
|
||||
20250318,190400,279053858,3115,3115,3115,3115,0
|
||||
20250318,190300,279053858,3115,3115,3115,3115,0
|
||||
20250318,190200,279053858,3115,3115,3115,3115,0
|
||||
20250318,190100,279053858,3115,3115,3115,3115,0
|
||||
20250318,190000,279053858,3115,3115,3115,3115,0
|
||||
20250318,185900,279053858,3115,3115,3115,3115,0
|
||||
20250318,185800,279053858,3115,3115,3115,3115,0
|
||||
20250318,185700,279053858,3115,3115,3115,3115,0
|
||||
20250318,185600,279053858,3115,3115,3115,3115,0
|
||||
20250318,185500,279053858,3115,3115,3115,3115,6798
|
||||
20250318,185400,279053858,3115,3115,3115,3115,0
|
||||
20250318,185300,279053858,3115,3115,3115,3115,0
|
||||
20250318,185200,279053858,3115,3115,3115,3115,0
|
||||
20250318,185100,279053858,3115,3115,3115,3115,0
|
||||
20250318,185000,279053858,3115,3115,3115,3115,0
|
||||
20250318,184900,279053858,3115,3115,3115,3115,0
|
||||
20250318,184800,279053858,3115,3115,3115,3115,0
|
||||
20250318,184700,279053858,3115,3115,3115,3115,0
|
||||
20250318,184600,279053858,3115,3115,3115,3115,0
|
||||
20250318,184500,279053858,3115,3115,3115,3115,0
|
||||
20250318,184400,279053858,3115,3115,3115,3115,0
|
||||
20250318,184300,279053858,3115,3115,3115,3115,0
|
||||
20250318,184200,279053858,3115,3115,3115,3115,0
|
||||
20250318,184100,279053858,3115,3115,3115,3115,0
|
||||
20250318,184000,279053858,3115,3115,3115,3115,0
|
||||
20250318,183900,279053858,3115,3115,3115,3115,0
|
||||
20250318,183800,279053858,3115,3115,3115,3115,0
|
||||
20250318,183700,279053858,3115,3115,3115,3115,0
|
||||
20250318,183600,279053858,3115,3115,3115,3115,0
|
||||
20250318,183500,279053858,3115,3115,3115,3115,0
|
||||
20250318,183400,279053858,3115,3115,3115,3115,0
|
||||
20250318,183300,279053858,3115,3115,3115,3115,0
|
||||
20250318,183200,279053858,3115,3115,3115,3115,0
|
||||
20250318,183100,279053858,3115,3115,3115,3115,0
|
||||
20250318,183000,279053858,3115,3115,3115,3115,0
|
||||
20250318,182900,279053858,3115,3115,3115,3115,0
|
||||
20250318,182800,279053858,3115,3115,3115,3115,0
|
||||
20250318,182700,279053858,3115,3115,3115,3115,0
|
||||
20250318,182600,279053858,3115,3115,3115,3115,0
|
||||
20250318,182500,279053858,3115,3115,3115,3115,6798
|
||||
20250318,182400,279053858,3115,3115,3115,3115,0
|
||||
20250318,182300,279053858,3115,3115,3115,3115,0
|
||||
20250318,182200,279053858,3115,3115,3115,3115,0
|
||||
20250318,182100,279053858,3115,3115,3115,3115,0
|
||||
20250318,182000,279053858,3115,3115,3115,3115,0
|
||||
20250318,181900,279053858,3115,3115,3115,3115,0
|
||||
20250318,181800,279053858,3115,3115,3115,3115,0
|
||||
20250318,181700,279053858,3115,3115,3115,3115,0
|
||||
20250318,181600,279053858,3115,3115,3115,3115,0
|
||||
20250318,181500,279053858,3115,3115,3115,3115,0
|
||||
20250318,181400,279053858,3115,3115,3115,3115,0
|
||||
20250318,181300,279053858,3115,3115,3115,3115,0
|
||||
20250318,181200,279053858,3115,3115,3115,3115,0
|
||||
20250318,181100,279053858,3115,3115,3115,3115,0
|
||||
20250318,181000,279053858,3115,3115,3115,3115,0
|
||||
20250318,180900,279053858,3115,3115,3115,3115,0
|
||||
20250318,180800,279053858,3115,3115,3115,3115,0
|
||||
20250318,180700,279053858,3115,3115,3115,3115,0
|
||||
20250318,180600,279053858,3115,3115,3115,3115,0
|
||||
20250318,180500,279053858,3115,3115,3115,3115,0
|
||||
20250318,180400,279053858,3115,3115,3115,3115,0
|
||||
20250318,180300,279053858,3115,3115,3115,3115,0
|
||||
20250318,180200,279053858,3115,3115,3115,3115,0
|
||||
20250318,180100,279053858,3115,3115,3115,3115,0
|
||||
20250318,180000,279053858,3115,3115,3115,3115,0
|
||||
20250318,175900,279053858,3115,3115,3115,3115,0
|
||||
20250318,175800,279053858,3115,3115,3115,3115,0
|
||||
20250318,175700,279053858,3115,3115,3115,3115,0
|
||||
20250318,175600,279053858,3115,3115,3115,3115,0
|
||||
20250318,175500,279053858,3115,3115,3115,3115,6798
|
||||
20250318,175400,279053858,3115,3115,3115,3115,0
|
||||
20250318,175300,279053858,3115,3115,3115,3115,0
|
||||
20250318,175200,279053858,3115,3115,3115,3115,0
|
||||
20250318,175100,279053858,3115,3115,3115,3115,0
|
||||
20250318,175000,279053858,3115,3115,3115,3115,0
|
||||
20250318,174900,279053858,3115,3115,3115,3115,0
|
||||
20250318,174800,279053858,3115,3115,3115,3115,0
|
||||
20250318,174700,279053858,3115,3115,3115,3115,0
|
||||
20250318,174600,279053858,3115,3115,3115,3115,0
|
||||
20250318,174500,279053858,3115,3115,3115,3115,0
|
||||
20250318,174400,279053858,3115,3115,3115,3115,0
|
||||
20250318,174300,279053858,3115,3115,3115,3115,0
|
||||
20250318,174200,279053858,3115,3115,3115,3115,0
|
||||
20250318,174100,279053858,3115,3115,3115,3115,0
|
||||
20250318,174000,279053858,3115,3115,3115,3115,0
|
||||
20250318,173900,279053858,3115,3115,3115,3115,0
|
||||
20250318,173800,279053858,3115,3115,3115,3115,0
|
||||
20250318,173700,279053858,3115,3115,3115,3115,0
|
||||
20250318,173600,279053858,3115,3115,3115,3115,0
|
||||
20250318,173500,279053858,3115,3115,3115,3115,0
|
||||
20250318,173400,279053858,3115,3115,3115,3115,0
|
||||
20250318,173300,279053858,3115,3115,3115,3115,0
|
||||
20250318,173200,279053858,3115,3115,3115,3115,0
|
||||
20250318,173100,279053858,3115,3115,3115,3115,0
|
||||
20250318,173000,279053858,3115,3115,3115,3115,0
|
||||
20250318,172900,279053858,3115,3115,3115,3115,0
|
||||
20250318,172800,279053858,3115,3115,3115,3115,0
|
||||
20250318,172700,279053858,3115,3115,3115,3115,0
|
||||
20250318,172600,279053858,3115,3115,3115,3115,0
|
||||
20250318,172500,279053858,3115,3115,3115,3115,6798
|
||||
20250318,172400,279053858,3115,3115,3115,3115,0
|
||||
20250318,172300,279053858,3115,3115,3115,3115,0
|
||||
20250318,172200,279053858,3115,3115,3115,3115,0
|
||||
20250318,172100,279053858,3115,3115,3115,3115,0
|
||||
20250318,172000,279053858,3115,3115,3115,3115,0
|
||||
20250318,171900,279053858,3115,3115,3115,3115,0
|
||||
20250318,171800,279053858,3115,3115,3115,3115,0
|
||||
20250318,171700,279053858,3115,3115,3115,3115,0
|
||||
20250318,171600,279053858,3115,3115,3115,3115,0
|
||||
20250318,171500,279053858,3115,3115,3115,3115,0
|
||||
20250318,171400,279053858,3115,3115,3115,3115,0
|
||||
20250318,171300,279053858,3115,3115,3115,3115,0
|
||||
20250318,171200,279053858,3115,3115,3115,3115,0
|
||||
20250318,171100,279053858,3115,3115,3115,3115,0
|
||||
20250318,171000,279053858,3115,3115,3115,3115,0
|
||||
20250318,170900,279053858,3115,3115,3115,3115,0
|
||||
20250318,170800,279053858,3115,3115,3115,3115,0
|
||||
20250318,170700,279053858,3115,3115,3115,3115,0
|
||||
20250318,170600,279053858,3115,3115,3115,3115,0
|
||||
20250318,170500,279053858,3115,3115,3115,3115,0
|
||||
20250318,170400,279053858,3115,3115,3115,3115,0
|
||||
20250318,170300,279053858,3115,3115,3115,3115,0
|
||||
20250318,170200,279053858,3115,3115,3115,3115,0
|
||||
20250318,170100,279053858,3115,3115,3115,3115,0
|
||||
20250318,170000,279053858,3115,3115,3115,3115,0
|
||||
20250318,165900,279053858,3115,3115,3115,3115,0
|
||||
20250318,165800,279053858,3115,3115,3115,3115,0
|
||||
20250318,165700,279053858,3115,3115,3115,3115,0
|
||||
20250318,165600,279053858,3115,3115,3115,3115,0
|
||||
20250318,165500,279053858,3115,3115,3115,3115,6798
|
||||
20250318,165400,279053858,3115,3115,3115,3115,0
|
||||
20250318,165300,279053858,3115,3115,3115,3115,0
|
||||
20250318,165200,279053858,3115,3115,3115,3115,0
|
||||
20250318,165100,279053858,3115,3115,3115,3115,0
|
||||
20250318,165000,279053858,3115,3115,3115,3115,0
|
||||
20250318,164900,279053858,3115,3115,3115,3115,0
|
||||
20250318,164800,279053858,3115,3115,3115,3115,0
|
||||
20250318,164700,279053858,3115,3115,3115,3115,0
|
||||
20250318,164600,279053858,3115,3115,3115,3115,0
|
||||
20250318,164500,279053858,3115,3115,3115,3115,0
|
||||
20250318,164400,279053858,3115,3115,3115,3115,0
|
||||
20250318,164300,279053858,3115,3115,3115,3115,0
|
||||
20250318,164200,279053858,3115,3115,3115,3115,0
|
||||
20250318,164100,279053858,3115,3115,3115,3115,0
|
||||
20250318,164000,279053858,3115,3115,3115,3115,0
|
||||
20250318,163900,279053858,3115,3115,3115,3115,0
|
||||
20250318,163800,279053858,3115,3115,3115,3115,0
|
||||
20250318,163700,279053858,3115,3115,3115,3115,0
|
||||
20250318,163600,279053858,3115,3115,3115,3115,0
|
||||
20250318,163500,279053858,3115,3115,3115,3115,0
|
||||
20250318,163400,279053858,3115,3115,3115,3115,0
|
||||
20250318,163300,279053858,3115,3115,3115,3115,0
|
||||
20250318,163200,279053858,3115,3115,3115,3115,0
|
||||
20250318,163100,279053858,3115,3115,3115,3115,0
|
||||
20250318,163000,279053858,3115,3115,3115,3115,0
|
||||
20250318,162900,279053858,3115,3115,3115,3115,0
|
||||
20250318,162800,279053858,3115,3115,3115,3115,0
|
||||
20250318,162700,279053858,3115,3115,3115,3115,0
|
||||
20250318,162600,279053858,3115,3115,3115,3115,0
|
||||
20250318,162500,279053858,3115,3115,3115,3115,6798
|
||||
20250318,162400,279053858,3115,3115,3115,3115,0
|
||||
20250318,162300,279053858,3115,3115,3115,3115,0
|
||||
20250318,162200,279053858,3115,3115,3115,3115,0
|
||||
20250318,162100,279053858,3115,3115,3115,3115,0
|
||||
20250318,162000,279053858,3115,3115,3115,3115,0
|
||||
20250318,161900,279053858,3115,3115,3115,3115,0
|
||||
20250318,161800,279053858,3115,3115,3115,3115,0
|
||||
20250318,161700,279053858,3115,3115,3115,3115,0
|
||||
20250318,161600,279053858,3115,3115,3115,3115,0
|
||||
20250318,161500,279053858,3115,3115,3115,3115,0
|
||||
20250318,161400,279053858,3115,3115,3115,3115,0
|
||||
20250318,161300,279053858,3115,3115,3115,3115,0
|
||||
20250318,161200,279053858,3115,3115,3115,3115,0
|
||||
20250318,161100,279053858,3115,3115,3115,3115,0
|
||||
20250318,161000,279053858,3115,3115,3115,3115,0
|
||||
20250318,160900,279053858,3115,3115,3115,3115,0
|
||||
20250318,160800,279053858,3115,3115,3115,3115,0
|
||||
20250318,160700,279053858,3115,3115,3115,3115,0
|
||||
20250318,160600,279053858,3115,3115,3115,3115,0
|
||||
20250318,160500,279053858,3115,3115,3115,3115,0
|
||||
20250318,160400,279053858,3115,3115,3115,3115,0
|
||||
20250318,160300,279053858,3115,3115,3115,3115,0
|
||||
20250318,160200,279053858,3115,3115,3115,3115,0
|
||||
20250318,160100,279053858,3115,3115,3115,3115,0
|
||||
20250318,160000,279053858,3115,3115,3115,3115,0
|
||||
20250318,155900,279053858,3115,3115,3115,3115,0
|
||||
20250318,155800,279053858,3115,3115,3115,3115,0
|
||||
20250318,155700,279053858,3115,3115,3115,3115,0
|
||||
20250318,155600,279053858,3115,3115,3115,3115,0
|
||||
20250318,155500,279053858,3115,3115,3115,3115,6798
|
||||
20250318,155400,279053858,3115,3115,3115,3115,0
|
||||
20250318,155300,279053858,3115,3115,3115,3115,0
|
||||
20250318,155200,279053858,3115,3115,3115,3115,0
|
||||
20250318,155100,279053858,3115,3115,3115,3115,0
|
||||
20250318,155000,279053858,3115,3115,3115,3115,0
|
||||
20250318,154900,279053858,3115,3115,3115,3115,0
|
||||
20250318,154800,279053858,3115,3115,3115,3115,0
|
||||
20250318,154700,279053858,3115,3115,3115,3115,0
|
||||
20250318,154600,279053858,3115,3115,3115,3115,0
|
||||
20250318,154500,279053858,3115,3115,3115,3115,0
|
||||
20250318,154400,279053858,3115,3115,3115,3115,0
|
||||
20250318,154300,279053858,3115,3115,3115,3115,0
|
||||
20250318,154200,279053858,3115,3115,3115,3115,0
|
||||
20250318,154100,279053858,3115,3115,3115,3115,0
|
||||
20250318,154000,279053858,3115,3115,3115,3115,0
|
||||
20250318,153900,279053858,3115,3115,3115,3115,0
|
||||
20250318,153800,279053858,3115,3115,3115,3115,0
|
||||
20250318,153700,279053858,3115,3115,3115,3115,0
|
||||
20250318,153600,279053858,3115,3115,3115,3115,0
|
||||
20250318,153500,279053858,3115,3115,3115,3115,0
|
||||
20250318,153400,279053858,3115,3115,3115,3115,0
|
||||
20250318,153300,279053858,3115,3115,3115,3115,0
|
||||
20250318,153200,279053858,3115,3115,3115,3115,0
|
||||
20250318,153100,279053858,3115,3115,3115,3115,0
|
||||
20250318,153000,279053858,3115,3115,3115,3115,6798
|
||||
20250318,152900,257878088,3120,3120,3120,3120,0
|
||||
20250318,152800,257878088,3120,3120,3120,3120,0
|
||||
20250318,152700,257878088,3120,3120,3120,3120,0
|
||||
20250318,152600,257878088,3120,3120,3120,3120,0
|
||||
20250318,152500,257878088,3120,3120,3120,3120,0
|
||||
20250318,152400,257878088,3120,3120,3120,3120,0
|
||||
20250318,152300,257878088,3120,3120,3120,3120,0
|
||||
20250318,152200,257878088,3120,3120,3120,3120,0
|
||||
20250318,152100,257878088,3120,3120,3120,3120,0
|
||||
20250318,152000,257878088,3120,3120,3120,3120,0
|
||||
20250318,151900,257878088,3120,3120,3120,3120,78
|
||||
20250318,151800,257634728,3120,3115,3120,3115,202
|
||||
20250318,151700,257005493,3120,3120,3120,3120,0
|
||||
20250318,151600,257005493,3120,3115,3120,3115,2024
|
||||
20250318,151500,250700728,3120,3120,3120,3115,535
|
||||
20250318,151400,249033928,3120,3120,3120,3120,99
|
||||
20250318,151300,248725048,3120,3115,3120,3115,883
|
||||
20250318,151200,245974498,3115,3115,3115,3115,109
|
||||
20250318,151100,245634963,3115,3115,3115,3115,2019
|
||||
20250318,151000,239345778,3115,3110,3115,3110,168
|
||||
20250318,150900,238823103,3115,3115,3115,3115,140
|
||||
20250318,150800,238387003,3115,3115,3115,3115,0
|
||||
20250318,150700,238387003,3115,3115,3115,3115,10
|
||||
20250318,150600,238355853,3115,3115,3115,3115,0
|
||||
20250318,150500,238355853,3115,3110,3115,3110,667
|
||||
20250318,150400,236281228,3115,3115,3115,3115,0
|
||||
20250318,150300,236281228,3115,3115,3115,3110,10
|
||||
20250318,150200,236250118,3115,3115,3115,3110,55
|
||||
20250318,150100,236078803,3110,3107,3110,3107,548
|
||||
20250318,150000,234375267,3107,3110,3110,3107,1095
|
||||
20250318,145900,230972883,3110,3105,3110,3105,251
|
||||
20250318,145800,230193523,3110,3110,3110,3110,350
|
||||
20250318,145700,229105023,3110,3110,3110,3110,102
|
||||
20250318,145600,228787803,3105,3105,3105,3105,0
|
||||
20250318,145500,228787803,3105,3110,3110,3105,120
|
||||
20250318,145400,228414803,3110,3110,3110,3110,124
|
||||
20250318,145300,228029163,3115,3115,3115,3115,1
|
||||
20250318,145200,228026048,3110,3112,3115,3105,1315
|
||||
20250318,145100,223938288,3115,3107,3115,3107,292
|
||||
20250318,145000,223030946,3107,3107,3107,3107,647
|
||||
20250318,144900,221020717,3107,3110,3110,3107,182
|
||||
20250318,144800,220454787,3110,3110,3110,3110,966
|
||||
20250318,144700,217450527,3115,3115,3115,3115,50
|
||||
20250318,144600,217294777,3115,3115,3115,3115,0
|
||||
20250318,144500,217294777,3115,3115,3115,3115,0
|
||||
20250318,144400,217294777,3115,3110,3115,3110,2871
|
||||
20250318,144300,208365962,3115,3110,3115,3110,86
|
||||
20250318,144200,208098252,3110,3110,3110,3110,0
|
||||
20250318,144100,208098252,3110,3107,3110,3105,801
|
||||
20250318,144000,205607356,3110,3110,3110,3110,50
|
||||
20250318,143900,205451856,3110,3107,3110,3107,587
|
||||
20250318,143800,203628032,3107,3107,3107,3107,682
|
||||
20250318,143700,201509058,3107,3107,3107,3107,0
|
||||
20250318,143600,201509058,3107,3107,3107,3107,53
|
||||
20250318,143500,201344387,3107,3107,3107,3105,1230
|
||||
20250318,143400,197523777,3107,3107,3107,3107,726
|
||||
20250318,143300,195268095,3110,3110,3110,3110,4
|
||||
20250318,143200,195255655,3110,3110,3110,3110,50
|
||||
20250318,143100,195100155,3110,3110,3110,3110,117
|
||||
20250318,143000,194736285,3110,3110,3110,3110,10
|
||||
20250318,142900,194705185,3115,3115,3115,3115,50
|
||||
20250318,142800,194549435,3105,3105,3105,3105,1
|
||||
20250318,142700,194546330,3115,3115,3115,3115,0
|
||||
20250318,142600,194546330,3115,3115,3115,3115,0
|
||||
20250318,142500,194546330,3115,3115,3115,3115,50
|
||||
20250318,142400,194390580,3115,3115,3115,3105,102
|
||||
20250318,142300,194073850,3110,3110,3110,3110,371
|
||||
20250318,142200,192920040,3115,3115,3115,3115,1
|
||||
20250318,142100,192916925,3115,3115,3115,3115,50
|
||||
20250318,142000,192761175,3115,3115,3115,3115,70
|
||||
20250318,141900,192543125,3115,3115,3115,3115,100
|
||||
20250318,141800,192231625,3115,3115,3115,3115,0
|
||||
20250318,141700,192231625,3115,3115,3115,3115,50
|
||||
20250318,141600,192075875,3120,3120,3120,3120,0
|
||||
20250318,141500,192075875,3120,3120,3120,3120,0
|
||||
20250318,141400,192075875,3120,3120,3120,3120,50
|
||||
20250318,141300,191919875,3120,3120,3120,3120,104
|
||||
20250318,141200,191595395,3120,3117,3120,3105,8803
|
||||
20250318,141100,164235415,3120,3120,3120,3120,0
|
||||
20250318,141000,164235415,3120,3120,3120,3120,50
|
||||
20250318,140900,164079415,3120,3120,3120,3120,5
|
||||
20250318,140800,164063815,3120,3120,3120,3120,0
|
||||
20250318,140700,164063815,3120,3120,3120,3120,0
|
||||
20250318,140600,164063815,3120,3120,3120,3120,50
|
||||
20250318,140500,163907815,3120,3120,3120,3120,0
|
||||
20250318,140400,163907815,3120,3120,3120,3120,0
|
||||
20250318,140300,163907815,3120,3120,3120,3120,117
|
||||
20250318,140200,163542775,3120,3120,3120,3120,135
|
||||
20250318,140100,163121575,3120,3120,3120,3120,0
|
||||
20250318,140000,163121575,3120,3120,3120,3120,2
|
||||
20250318,135900,163115335,3120,3120,3120,3120,50
|
||||
20250318,135800,162959335,3120,3120,3120,3120,0
|
||||
20250318,135700,162959335,3120,3120,3120,3120,1
|
||||
20250318,135600,162956215,3115,3115,3115,3115,400
|
||||
20250318,135500,161710215,3120,3120,3120,3120,50
|
||||
20250318,135400,161554215,3115,3120,3120,3115,163
|
||||
20250318,135300,161046465,3115,3115,3115,3115,50
|
||||
20250318,135200,160890715,3120,3120,3120,3120,57
|
||||
20250318,135100,160712875,3120,3120,3120,3120,17
|
||||
20250318,135000,160659835,3125,3125,3125,3125,1
|
||||
20250318,134900,160656710,3120,3125,3125,3120,862
|
||||
20250318,134800,157967095,3125,3125,3125,3125,0
|
||||
20250318,134700,157967095,3125,3125,3125,3125,0
|
||||
20250318,134600,157967095,3125,3125,3125,3125,0
|
||||
20250318,134500,157967095,3125,3125,3125,3125,0
|
||||
20250318,134400,157967095,3125,3125,3125,3125,0
|
||||
20250318,134300,157967095,3125,3125,3125,3125,0
|
||||
20250318,134200,157967095,3125,3125,3125,3125,0
|
||||
20250318,134100,157967095,3125,3125,3125,3125,16
|
||||
20250318,134000,157917095,3125,3125,3125,3125,0
|
||||
20250318,133900,157917095,3125,3125,3125,3125,0
|
||||
20250318,133800,157917095,3125,3125,3125,3125,0
|
||||
20250318,133700,157917095,3125,3120,3125,3115,212
|
||||
20250318,133600,157256425,3115,3115,3115,3115,0
|
||||
20250318,133500,157256425,3115,3115,3115,3115,0
|
||||
20250318,133400,157256425,3115,3120,3120,3115,164
|
||||
20250318,133300,156745265,3120,3120,3120,3120,1445
|
||||
20250318,133200,152236865,3120,3120,3120,3120,937
|
||||
20250318,133100,149313425,3120,3120,3120,3120,72
|
||||
20250318,133000,149088785,3120,3120,3120,3120,0
|
||||
20250318,132900,149088785,3120,3120,3120,3120,539
|
||||
20250318,132800,147407105,3130,3130,3130,3130,0
|
||||
20250318,132700,147407105,3130,3130,3130,3130,74
|
||||
20250318,132600,147175485,3120,3120,3120,3120,0
|
||||
20250318,132500,147175485,3120,3120,3120,3120,0
|
||||
20250318,132400,147175485,3120,3120,3120,3120,0
|
||||
20250318,132300,147175485,3120,3120,3120,3120,34
|
||||
20250318,132200,147069405,3130,3130,3130,3130,0
|
||||
20250318,132100,147069405,3130,3130,3130,3130,0
|
||||
20250318,132000,147069405,3130,3130,3130,3130,0
|
||||
20250318,131900,147069405,3130,3130,3130,3130,0
|
||||
20250318,131800,147069405,3130,3130,3130,3130,0
|
||||
20250318,131700,147069405,3130,3130,3130,3130,0
|
||||
20250318,131600,147069405,3130,3130,3130,3130,0
|
||||
20250318,131500,147069405,3130,3125,3130,3120,98
|
||||
20250318,131400,146763155,3130,3130,3130,3130,0
|
||||
20250318,131300,146763155,3130,3130,3130,3130,1
|
||||
20250318,131200,146760025,3130,3125,3130,3115,4176
|
||||
20250318,131100,133731650,3130,3130,3130,3130,322
|
||||
20250318,131000,132723790,3130,3130,3130,3130,0
|
||||
20250318,130900,132723790,3130,3130,3130,3130,0
|
||||
20250318,130800,132723790,3130,3130,3130,3130,0
|
||||
20250318,130700,132723790,3130,3130,3130,3130,10
|
||||
20250318,130600,132692490,3130,3130,3130,3130,70
|
||||
20250318,130500,132473390,3130,3130,3130,3120,58
|
||||
20250318,130400,132292170,3130,3130,3130,3130,16
|
||||
20250318,130300,132242090,3120,3120,3120,3120,18
|
||||
20250318,130200,132185930,3120,3120,3120,3120,45
|
||||
20250318,130100,132045530,3125,3125,3125,3125,0
|
||||
20250318,130000,132045530,3125,3125,3125,3125,0
|
||||
20250318,125900,132045530,3125,3130,3130,3125,264
|
||||
20250318,125800,131220525,3130,3125,3130,3125,24
|
||||
20250318,125700,131145465,3125,3130,3130,3125,25
|
||||
20250318,125600,131067315,3130,3125,3130,3125,1515
|
||||
20250318,125500,126332865,3130,3130,3130,3130,0
|
||||
20250318,125400,126332865,3130,3130,3130,3130,0
|
||||
20250318,125300,126332865,3130,3130,3130,3130,0
|
||||
20250318,125200,126332865,3130,3130,3130,3130,0
|
||||
20250318,125100,126332865,3130,3130,3130,3130,0
|
||||
20250318,125000,126332865,3130,3130,3130,3130,21
|
||||
20250318,124900,126267135,3125,3130,3130,3125,123
|
||||
20250318,124800,125882260,3130,3130,3130,3130,77
|
||||
20250318,124700,125641250,3130,3125,3130,3125,3
|
||||
20250318,124600,125631870,3125,3125,3125,3125,1
|
||||
20250318,124500,125628745,3125,3125,3125,3125,0
|
||||
20250318,124400,125628745,3125,3125,3125,3125,0
|
||||
20250318,124300,125628745,3125,3125,3125,3125,2
|
||||
20250318,124200,125622495,3125,3125,3125,3125,0
|
||||
20250318,124100,125622495,3125,3125,3125,3125,45
|
||||
20250318,124000,125481870,3120,3125,3125,3120,3140
|
||||
20250318,123900,115684680,3130,3130,3130,3130,0
|
||||
20250318,123800,115684680,3130,3130,3130,3130,0
|
||||
20250318,123700,115684680,3130,3130,3130,3130,0
|
||||
20250318,123600,115684680,3130,3130,3130,3130,1
|
||||
20250318,123500,115681550,3125,3130,3130,3125,38
|
||||
20250318,123400,115562615,3130,3130,3130,3130,159
|
||||
20250318,123300,115064945,3130,3130,3130,3130,0
|
||||
20250318,123200,115064945,3130,3130,3130,3130,0
|
||||
20250318,123100,115064945,3130,3130,3130,3130,75
|
||||
20250318,123000,114830195,3130,3130,3130,3130,0
|
||||
20250318,122900,114830195,3130,3130,3130,3130,19
|
||||
20250318,122800,114770725,3120,3120,3120,3120,30
|
||||
20250318,122700,114677125,3130,3130,3130,3130,50
|
||||
20250318,122600,114520625,3130,3130,3130,3130,0
|
||||
20250318,122500,114520625,3130,3130,3130,3130,6
|
||||
20250318,122400,114501845,3130,3130,3130,3130,4
|
||||
20250318,122300,114489325,3130,3130,3130,3130,0
|
||||
20250318,122200,114489325,3130,3130,3130,3130,0
|
||||
20250318,122100,114489325,3130,3130,3130,3130,0
|
||||
20250318,122000,114489325,3130,3130,3130,3130,28
|
||||
20250318,121900,114401685,3130,3130,3130,3130,0
|
||||
20250318,121800,114401685,3130,3130,3130,3130,0
|
||||
20250318,121700,114401685,3130,3130,3130,3130,0
|
||||
20250318,121600,114401685,3130,3130,3130,3130,0
|
||||
20250318,121500,114401685,3130,3125,3130,3125,68
|
||||
20250318,121400,114189170,3125,3125,3125,3125,120
|
||||
20250318,121300,113814170,3125,3125,3125,3125,0
|
||||
20250318,121200,113814170,3125,3125,3125,3125,41
|
||||
20250318,121100,113686045,3125,3130,3130,3125,83
|
||||
20250318,121000,113426665,3125,3130,3130,3125,40
|
||||
20250318,120900,113301660,3130,3130,3130,3130,0
|
||||
20250318,120800,113301660,3130,3130,3130,3130,0
|
||||
20250318,120700,113301660,3130,3130,3130,3130,0
|
||||
20250318,120600,113301660,3130,3130,3130,3130,55
|
||||
20250318,120500,113129510,3130,3130,3130,3120,3
|
||||
20250318,120400,113120130,3120,3125,3125,3120,200
|
||||
20250318,120300,112495475,3130,3130,3130,3130,0
|
||||
20250318,120200,112495475,3130,3130,3130,3130,3
|
||||
20250318,120100,112486085,3130,3130,3130,3130,229
|
||||
20250318,120000,111769315,3130,3130,3130,3130,2
|
||||
20250318,115900,111763055,3120,3120,3120,3120,0
|
||||
20250318,115800,111763055,3120,3120,3120,3120,0
|
||||
20250318,115700,111763055,3120,3130,3130,3120,1692
|
||||
20250318,115600,106477140,3130,3130,3130,3130,0
|
||||
20250318,115500,106477140,3130,3130,3130,3130,0
|
||||
20250318,115400,106477140,3130,3130,3130,3130,0
|
||||
20250318,115300,106477140,3130,3130,3130,3130,0
|
||||
20250318,115200,106477140,3130,3130,3130,3130,0
|
||||
20250318,115100,106477140,3130,3130,3130,3130,40
|
||||
20250318,115000,106351940,3130,3130,3130,3130,0
|
||||
20250318,114900,106351940,3130,3130,3130,3130,281
|
||||
20250318,114800,105472410,3130,3130,3130,3130,17
|
||||
20250318,114700,105419200,3130,3130,3130,3130,21
|
||||
20250318,114600,105353470,3135,3135,3135,3135,1
|
||||
20250318,114500,105350335,3130,3130,3130,3130,1
|
||||
20250318,114400,105347205,3135,3135,3135,3135,0
|
||||
20250318,114300,105347205,3135,3135,3135,3135,0
|
||||
20250318,114200,105347205,3135,3135,3135,3135,0
|
||||
20250318,114100,105347205,3135,3135,3135,3135,0
|
||||
20250318,114000,105347205,3135,3135,3135,3135,0
|
||||
20250318,113900,105347205,3135,3135,3135,3135,1
|
||||
20250318,113800,105344070,3135,3135,3135,3135,0
|
||||
20250318,113700,105344070,3135,3125,3135,3125,127
|
||||
20250318,113600,104946235,3135,3135,3135,3135,0
|
||||
20250318,113500,104946235,3135,3135,3135,3135,0
|
||||
20250318,113400,104946235,3135,3135,3135,3135,2
|
||||
20250318,113300,104939965,3135,3135,3135,3135,0
|
||||
20250318,113200,104939965,3135,3135,3135,3135,0
|
||||
20250318,113100,104939965,3135,3135,3135,3135,0
|
||||
20250318,113000,104939965,3135,3135,3135,3135,0
|
||||
20250318,112900,104939965,3135,3135,3135,3135,0
|
||||
20250318,112800,104939965,3135,3135,3135,3135,1
|
||||
20250318,112700,104936830,3130,3130,3130,3130,0
|
||||
20250318,112600,104936830,3130,3135,3135,3130,14
|
||||
20250318,112500,104892945,3135,3135,3135,3135,0
|
||||
20250318,112400,104892945,3135,3135,3135,3135,0
|
||||
20250318,112300,104892945,3135,3130,3135,3130,115
|
||||
20250318,112200,104532775,3130,3130,3130,3130,0
|
||||
20250318,112100,104532775,3130,3130,3130,3130,100
|
||||
20250318,112000,104219775,3130,3130,3130,3130,25
|
||||
20250318,111900,104141525,3130,3130,3130,3130,0
|
||||
20250318,111800,104141525,3130,3130,3130,3130,0
|
||||
20250318,111700,104141525,3130,3130,3130,3130,0
|
||||
20250318,111600,104141525,3130,3130,3130,3130,1
|
||||
20250318,111500,104138395,3130,3130,3130,3130,0
|
||||
20250318,111400,104138395,3130,3130,3130,3130,0
|
||||
20250318,111300,104138395,3130,3130,3130,3130,0
|
||||
20250318,111200,104138395,3130,3130,3130,3130,0
|
||||
20250318,111100,104138395,3130,3130,3130,3130,1
|
||||
20250318,111000,104135265,3130,3130,3130,3130,0
|
||||
20250318,110900,104135265,3130,3130,3130,3130,40
|
||||
20250318,110800,104010065,3130,3130,3130,3130,60
|
||||
20250318,110700,103822265,3130,3130,3130,3130,226
|
||||
20250318,110600,103114885,3130,3130,3130,3130,10
|
||||
20250318,110500,103083585,3120,3120,3120,3120,0
|
||||
20250318,110400,103083585,3120,3130,3130,3120,119
|
||||
20250318,110300,102711815,3130,3130,3130,3130,0
|
||||
20250318,110200,102711815,3130,3130,3130,3130,232
|
||||
20250318,110100,101985655,3125,3125,3125,3125,372
|
||||
20250318,110000,100823155,3125,3130,3130,3125,3060
|
||||
20250318,105900,91260355,3130,3130,3130,3130,3
|
||||
20250318,105800,91250965,3130,3130,3130,3130,0
|
||||
20250318,105700,91250965,3130,3130,3130,3130,95
|
||||
20250318,105600,90953615,3130,3135,3135,3130,2110
|
||||
20250318,105500,84348765,3130,3135,3135,3130,164
|
||||
20250318,105400,83835440,3130,3130,3130,3130,0
|
||||
20250318,105300,83835440,3130,3130,3130,3130,0
|
||||
20250318,105200,83835440,3130,3130,3130,3130,0
|
||||
20250318,105100,83835440,3130,3130,3130,3130,0
|
||||
20250318,105000,83835440,3130,3130,3130,3130,600
|
||||
20250318,104900,81957440,3130,3130,3130,3130,0
|
||||
20250318,104800,81957440,3130,3130,3130,3130,32
|
||||
20250318,104700,81857280,3130,3130,3130,3130,676
|
||||
20250318,104600,79741400,3130,3130,3130,3130,0
|
||||
20250318,104500,79741400,3130,3130,3130,3130,0
|
||||
20250318,104400,79741400,3130,3130,3130,3130,0
|
||||
20250318,104300,79741400,3130,3130,3130,3130,0
|
||||
20250318,104200,79741400,3130,3130,3130,3130,0
|
||||
20250318,104100,79741400,3130,3130,3130,3130,0
|
||||
20250318,104000,79741400,3130,3130,3130,3130,0
|
||||
20250318,103900,79741400,3130,3130,3130,3130,0
|
||||
20250318,103800,79741400,3130,3125,3130,3125,113
|
||||
20250318,103700,79387720,3120,3120,3120,3120,0
|
||||
20250318,103600,79387720,3120,3120,3120,3120,0
|
||||
20250318,103500,79387720,3120,3120,3120,3120,0
|
||||
20250318,103400,79387720,3120,3120,3120,3120,400
|
||||
20250318,103300,78139720,3125,3120,3125,3120,74
|
||||
20250318,103200,77908480,3120,3120,3120,3120,0
|
||||
20250318,103100,77908480,3120,3125,3125,3120,1002
|
||||
20250318,103000,74782230,3125,3125,3125,3125,474
|
||||
20250318,102900,73300980,3125,3125,3125,3125,0
|
||||
20250318,102800,73300980,3125,3125,3125,3125,0
|
||||
20250318,102700,73300980,3125,3125,3125,3125,20
|
||||
20250318,102600,73238480,3130,3130,3130,3130,100
|
||||
20250318,102500,72925480,3130,3130,3130,3130,10
|
||||
20250318,102400,72894180,3130,3130,3130,3130,0
|
||||
20250318,102300,72894180,3130,3130,3130,3130,115
|
||||
20250318,102200,72534230,3130,3130,3130,3130,0
|
||||
20250318,102100,72534230,3130,3130,3130,3130,140
|
||||
20250318,102000,72096030,3130,3130,3130,3130,0
|
||||
20250318,101900,72096030,3130,3130,3130,3130,101
|
||||
20250318,101800,71779900,3130,3130,3135,3130,477
|
||||
20250318,101700,70286640,3135,3135,3135,3135,0
|
||||
20250318,101600,70286640,3135,3130,3135,3130,82
|
||||
20250318,101500,70029975,3135,3135,3135,3135,160
|
||||
20250318,101400,69528375,3135,3135,3135,3135,0
|
||||
20250318,101300,69528375,3135,3135,3135,3135,3
|
||||
20250318,101200,69518970,3135,3135,3135,3135,2
|
||||
20250318,101100,69512700,3135,3135,3135,3135,0
|
||||
20250318,101000,69512700,3135,3135,3135,3135,0
|
||||
20250318,100900,69512700,3135,3135,3135,3135,2
|
||||
20250318,100800,69506430,3130,3130,3130,3130,80
|
||||
20250318,100700,69256030,3135,3135,3135,3135,0
|
||||
20250318,100600,69256030,3135,3135,3135,3135,0
|
||||
20250318,100500,69256030,3135,3135,3135,3135,0
|
||||
20250318,100400,69256030,3135,3135,3135,3135,33
|
||||
20250318,100300,69152575,3130,3130,3130,3130,343
|
||||
20250318,100200,68078985,3130,3130,3130,3130,514
|
||||
20250318,100100,66470165,3130,3130,3130,3130,0
|
||||
20250318,100000,66470165,3130,3130,3130,3130,21
|
||||
20250318,095900,66404435,3130,3130,3130,3130,0
|
||||
20250318,095800,66404435,3130,3130,3130,3130,7
|
||||
20250318,095700,66382525,3130,3130,3130,3130,0
|
||||
20250318,095600,66382525,3130,3130,3130,3130,35
|
||||
20250318,095500,66272975,3130,3130,3130,3130,0
|
||||
20250318,095400,66272975,3130,3125,3130,3125,972
|
||||
20250318,095300,63235180,3125,3125,3125,3125,87
|
||||
20250318,095200,62963305,3130,3130,3130,3130,0
|
||||
20250318,095100,62963305,3130,3130,3130,3130,6
|
||||
20250318,095000,62944525,3130,3130,3130,3130,0
|
||||
20250318,094900,62944525,3130,3130,3130,3130,0
|
||||
20250318,094800,62944525,3130,3130,3130,3130,0
|
||||
20250318,094700,62944525,3130,3130,3130,3130,487
|
||||
20250318,094600,61420215,3135,3135,3135,3135,0
|
||||
20250318,094500,61420215,3135,3135,3135,3135,19
|
||||
20250318,094400,61360650,3135,3135,3135,3135,6
|
||||
20250318,094300,61341840,3135,3130,3135,3130,19
|
||||
20250318,094200,61282365,3125,3125,3125,3125,0
|
||||
20250318,094100,61282365,3125,3125,3125,3125,94
|
||||
20250318,094000,60988615,3130,3130,3130,3130,1
|
||||
20250318,093900,60985485,3125,3125,3125,3125,0
|
||||
20250318,093800,60985485,3125,3125,3125,3125,109
|
||||
20250318,093700,60644860,3125,3125,3125,3125,7
|
||||
20250318,093600,60622985,3125,3125,3125,3125,159
|
||||
20250318,093500,60126110,3120,3120,3120,3120,1325
|
||||
20250318,093400,55992110,3130,3130,3130,3130,1
|
||||
20250318,093300,55988980,3120,3125,3125,3120,100
|
||||
20250318,093200,55676975,3125,3125,3125,3125,0
|
||||
20250318,093100,55676975,3125,3125,3125,3125,1001
|
||||
20250318,093000,52548850,3120,3125,3125,3120,68
|
||||
20250318,092900,52336675,3125,3125,3125,3125,0
|
||||
20250318,092800,52336675,3125,3125,3125,3125,10
|
||||
20250318,092700,52305425,3120,3120,3120,3120,500
|
||||
20250318,092600,50745425,3125,3125,3125,3125,2071
|
||||
20250318,092500,44273550,3125,3125,3125,3125,585
|
||||
20250318,092400,42445425,3135,3135,3135,3135,1
|
||||
20250318,092300,42442290,3135,3135,3135,3135,11
|
||||
20250318,092200,42407805,3130,3125,3130,3125,3340
|
||||
20250318,092100,31954755,3125,3125,3125,3125,51
|
||||
20250318,092000,31795380,3125,3125,3125,3125,50
|
||||
20250318,091900,31639130,3125,3125,3125,3125,0
|
||||
20250318,091800,31639130,3125,3125,3125,3125,2161
|
||||
20250318,091700,24886005,3120,3120,3120,3120,0
|
||||
20250318,091600,24886005,3120,3120,3120,3120,2000
|
||||
20250318,091500,18646005,3130,3130,3130,3130,0
|
||||
20250318,091400,18646005,3130,3130,3130,3130,0
|
||||
20250318,091300,18646005,3130,3130,3130,3130,0
|
||||
20250318,091200,18646005,3130,3130,3130,3130,0
|
||||
20250318,091100,18646005,3130,3130,3130,3130,0
|
||||
20250318,091000,18646005,3130,3125,3130,3120,2608
|
||||
20250318,090900,10508965,3125,3125,3125,3125,0
|
||||
20250318,090800,10508965,3125,3125,3125,3125,22
|
||||
20250318,090700,10440215,3125,3125,3125,3125,136
|
||||
20250318,090600,10015215,3120,3120,3120,3120,400
|
||||
20250318,090500,8767215,3120,3120,3120,3120,0
|
||||
20250318,090400,8767215,3120,3120,3130,3120,1046
|
||||
20250318,090300,5503435,3115,3115,3115,3115,200
|
||||
20250318,090200,4880435,3115,3115,3115,3115,0
|
||||
20250318,090100,4880435,3115,3120,3120,3115,250
|
||||
20250318,090000,4100685,3125,3125,3125,3115,1314
|
||||
|
Reference in New Issue
Block a user