Update 2025-03-18 3772 candle_min
This commit is contained in:
654
069730/min/candle-20250318.csv
Normal file
654
069730/min/candle-20250318.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195200,167751255,3535,3535,3535,3535,1560
|
||||
20250318,195100,167751255,3535,3535,3535,3535,0
|
||||
20250318,195000,167751255,3535,3535,3535,3535,0
|
||||
20250318,194900,167751255,3535,3535,3535,3535,0
|
||||
20250318,194800,167751255,3535,3535,3535,3535,0
|
||||
20250318,194700,167751255,3535,3535,3535,3535,0
|
||||
20250318,194600,167751255,3535,3535,3535,3535,0
|
||||
20250318,194500,167751255,3535,3535,3535,3535,0
|
||||
20250318,194400,167751255,3535,3535,3535,3535,0
|
||||
20250318,194300,167751255,3535,3535,3535,3535,0
|
||||
20250318,194200,167751255,3535,3535,3535,3535,0
|
||||
20250318,194100,167751255,3535,3535,3535,3535,0
|
||||
20250318,194000,167751255,3535,3535,3535,3535,0
|
||||
20250318,193900,167751255,3535,3535,3535,3535,0
|
||||
20250318,193800,167751255,3535,3535,3535,3535,0
|
||||
20250318,193700,167751255,3535,3535,3535,3535,0
|
||||
20250318,193600,167751255,3535,3535,3535,3535,0
|
||||
20250318,193500,167751255,3535,3535,3535,3535,0
|
||||
20250318,193400,167751255,3535,3535,3535,3535,0
|
||||
20250318,193300,167751255,3535,3535,3535,3535,0
|
||||
20250318,193200,167751255,3535,3535,3535,3535,0
|
||||
20250318,193100,167751255,3535,3535,3535,3535,0
|
||||
20250318,193000,167751255,3535,3535,3535,3535,0
|
||||
20250318,192900,167751255,3535,3535,3535,3535,0
|
||||
20250318,192800,167751255,3535,3535,3535,3535,0
|
||||
20250318,192700,167751255,3535,3535,3535,3535,0
|
||||
20250318,192600,167751255,3535,3535,3535,3535,0
|
||||
20250318,192500,167751255,3535,3535,3535,3535,0
|
||||
20250318,192400,167751255,3535,3535,3535,3535,0
|
||||
20250318,192300,167751255,3535,3535,3535,3535,0
|
||||
20250318,192200,167751255,3535,3535,3535,3535,1560
|
||||
20250318,192100,167751255,3535,3535,3535,3535,0
|
||||
20250318,192000,167751255,3535,3535,3535,3535,0
|
||||
20250318,191900,167751255,3535,3535,3535,3535,0
|
||||
20250318,191800,167751255,3535,3535,3535,3535,0
|
||||
20250318,191700,167751255,3535,3535,3535,3535,0
|
||||
20250318,191600,167751255,3535,3535,3535,3535,0
|
||||
20250318,191500,167751255,3535,3535,3535,3535,0
|
||||
20250318,191400,167751255,3535,3535,3535,3535,0
|
||||
20250318,191300,167751255,3535,3535,3535,3535,0
|
||||
20250318,191200,167751255,3535,3535,3535,3535,0
|
||||
20250318,191100,167751255,3535,3535,3535,3535,0
|
||||
20250318,191000,167751255,3535,3535,3535,3535,0
|
||||
20250318,190900,167751255,3535,3535,3535,3535,0
|
||||
20250318,190800,167751255,3535,3535,3535,3535,0
|
||||
20250318,190700,167751255,3535,3535,3535,3535,0
|
||||
20250318,190600,167751255,3535,3535,3535,3535,0
|
||||
20250318,190500,167751255,3535,3535,3535,3535,0
|
||||
20250318,190400,167751255,3535,3535,3535,3535,0
|
||||
20250318,190300,167751255,3535,3535,3535,3535,0
|
||||
20250318,190200,167751255,3535,3535,3535,3535,0
|
||||
20250318,190100,167751255,3535,3535,3535,3535,0
|
||||
20250318,190000,167751255,3535,3535,3535,3535,0
|
||||
20250318,185900,167751255,3535,3535,3535,3535,0
|
||||
20250318,185800,167751255,3535,3535,3535,3535,0
|
||||
20250318,185700,167751255,3535,3535,3535,3535,0
|
||||
20250318,185600,167751255,3535,3535,3535,3535,0
|
||||
20250318,185500,167751255,3535,3535,3535,3535,0
|
||||
20250318,185400,167751255,3535,3535,3535,3535,0
|
||||
20250318,185300,167751255,3535,3535,3535,3535,0
|
||||
20250318,185200,167751255,3535,3535,3535,3535,1560
|
||||
20250318,185100,167751255,3535,3535,3535,3535,0
|
||||
20250318,185000,167751255,3535,3535,3535,3535,0
|
||||
20250318,184900,167751255,3535,3535,3535,3535,0
|
||||
20250318,184800,167751255,3535,3535,3535,3535,0
|
||||
20250318,184700,167751255,3535,3535,3535,3535,0
|
||||
20250318,184600,167751255,3535,3535,3535,3535,0
|
||||
20250318,184500,167751255,3535,3535,3535,3535,0
|
||||
20250318,184400,167751255,3535,3535,3535,3535,0
|
||||
20250318,184300,167751255,3535,3535,3535,3535,0
|
||||
20250318,184200,167751255,3535,3535,3535,3535,0
|
||||
20250318,184100,167751255,3535,3535,3535,3535,0
|
||||
20250318,184000,167751255,3535,3535,3535,3535,0
|
||||
20250318,183900,167751255,3535,3535,3535,3535,0
|
||||
20250318,183800,167751255,3535,3535,3535,3535,0
|
||||
20250318,183700,167751255,3535,3535,3535,3535,0
|
||||
20250318,183600,167751255,3535,3535,3535,3535,0
|
||||
20250318,183500,167751255,3535,3535,3535,3535,0
|
||||
20250318,183400,167751255,3535,3535,3535,3535,0
|
||||
20250318,183300,167751255,3535,3535,3535,3535,0
|
||||
20250318,183200,167751255,3535,3535,3535,3535,0
|
||||
20250318,183100,167751255,3535,3535,3535,3535,0
|
||||
20250318,183000,167751255,3535,3535,3535,3535,0
|
||||
20250318,182900,167751255,3535,3535,3535,3535,0
|
||||
20250318,182800,167751255,3535,3535,3535,3535,0
|
||||
20250318,182700,167751255,3535,3535,3535,3535,0
|
||||
20250318,182600,167751255,3535,3535,3535,3535,0
|
||||
20250318,182500,167751255,3535,3535,3535,3535,0
|
||||
20250318,182400,167751255,3535,3535,3535,3535,0
|
||||
20250318,182300,167751255,3535,3535,3535,3535,0
|
||||
20250318,182200,167751255,3535,3535,3535,3535,1560
|
||||
20250318,182100,167751255,3535,3535,3535,3535,0
|
||||
20250318,182000,167751255,3535,3535,3535,3535,0
|
||||
20250318,181900,167751255,3535,3535,3535,3535,0
|
||||
20250318,181800,167751255,3535,3535,3535,3535,0
|
||||
20250318,181700,167751255,3535,3535,3535,3535,0
|
||||
20250318,181600,167751255,3535,3535,3535,3535,0
|
||||
20250318,181500,167751255,3535,3535,3535,3535,0
|
||||
20250318,181400,167751255,3535,3535,3535,3535,0
|
||||
20250318,181300,167751255,3535,3535,3535,3535,0
|
||||
20250318,181200,167751255,3535,3535,3535,3535,0
|
||||
20250318,181100,167751255,3535,3535,3535,3535,0
|
||||
20250318,181000,167751255,3535,3535,3535,3535,0
|
||||
20250318,180900,167751255,3535,3535,3535,3535,0
|
||||
20250318,180800,167751255,3535,3535,3535,3535,0
|
||||
20250318,180700,167751255,3535,3535,3535,3535,0
|
||||
20250318,180600,167751255,3535,3535,3535,3535,0
|
||||
20250318,180500,167751255,3535,3535,3535,3535,0
|
||||
20250318,180400,167751255,3535,3535,3535,3535,0
|
||||
20250318,180300,167751255,3535,3535,3535,3535,0
|
||||
20250318,180200,167751255,3535,3535,3535,3535,0
|
||||
20250318,180100,167751255,3535,3535,3535,3535,0
|
||||
20250318,180000,167751255,3535,3535,3535,3535,0
|
||||
20250318,175900,167751255,3535,3535,3535,3535,0
|
||||
20250318,175800,167751255,3535,3535,3535,3535,0
|
||||
20250318,175700,167751255,3535,3535,3535,3535,0
|
||||
20250318,175600,167751255,3535,3535,3535,3535,0
|
||||
20250318,175500,167751255,3535,3535,3535,3535,0
|
||||
20250318,175400,167751255,3535,3535,3535,3535,0
|
||||
20250318,175300,167751255,3535,3535,3535,3535,0
|
||||
20250318,175200,167751255,3535,3535,3535,3535,1560
|
||||
20250318,175100,167751255,3535,3535,3535,3535,0
|
||||
20250318,175000,167751255,3535,3535,3535,3535,0
|
||||
20250318,174900,167751255,3535,3535,3535,3535,0
|
||||
20250318,174800,167751255,3535,3535,3535,3535,0
|
||||
20250318,174700,167751255,3535,3535,3535,3535,0
|
||||
20250318,174600,167751255,3535,3535,3535,3535,0
|
||||
20250318,174500,167751255,3535,3535,3535,3535,0
|
||||
20250318,174400,167751255,3535,3535,3535,3535,0
|
||||
20250318,174300,167751255,3535,3535,3535,3535,0
|
||||
20250318,174200,167751255,3535,3535,3535,3535,0
|
||||
20250318,174100,167751255,3535,3535,3535,3535,0
|
||||
20250318,174000,167751255,3535,3535,3535,3535,0
|
||||
20250318,173900,167751255,3535,3535,3535,3535,0
|
||||
20250318,173800,167751255,3535,3535,3535,3535,0
|
||||
20250318,173700,167751255,3535,3535,3535,3535,0
|
||||
20250318,173600,167751255,3535,3535,3535,3535,0
|
||||
20250318,173500,167751255,3535,3535,3535,3535,0
|
||||
20250318,173400,167751255,3535,3535,3535,3535,0
|
||||
20250318,173300,167751255,3535,3535,3535,3535,0
|
||||
20250318,173200,167751255,3535,3535,3535,3535,0
|
||||
20250318,173100,167751255,3535,3535,3535,3535,0
|
||||
20250318,173000,167751255,3535,3535,3535,3535,0
|
||||
20250318,172900,167751255,3535,3535,3535,3535,0
|
||||
20250318,172800,167751255,3535,3535,3535,3535,0
|
||||
20250318,172700,167751255,3535,3535,3535,3535,0
|
||||
20250318,172600,167751255,3535,3535,3535,3535,0
|
||||
20250318,172500,167751255,3535,3535,3535,3535,0
|
||||
20250318,172400,167751255,3535,3535,3535,3535,0
|
||||
20250318,172300,167751255,3535,3535,3535,3535,0
|
||||
20250318,172200,167751255,3535,3535,3535,3535,1560
|
||||
20250318,172100,167751255,3535,3535,3535,3535,0
|
||||
20250318,172000,167751255,3535,3535,3535,3535,0
|
||||
20250318,171900,167751255,3535,3535,3535,3535,0
|
||||
20250318,171800,167751255,3535,3535,3535,3535,0
|
||||
20250318,171700,167751255,3535,3535,3535,3535,0
|
||||
20250318,171600,167751255,3535,3535,3535,3535,0
|
||||
20250318,171500,167751255,3535,3535,3535,3535,0
|
||||
20250318,171400,167751255,3535,3535,3535,3535,0
|
||||
20250318,171300,167751255,3535,3535,3535,3535,0
|
||||
20250318,171200,167751255,3535,3535,3535,3535,0
|
||||
20250318,171100,167751255,3535,3535,3535,3535,0
|
||||
20250318,171000,167751255,3535,3535,3535,3535,0
|
||||
20250318,170900,167751255,3535,3535,3535,3535,0
|
||||
20250318,170800,167751255,3535,3535,3535,3535,0
|
||||
20250318,170700,167751255,3535,3535,3535,3535,0
|
||||
20250318,170600,167751255,3535,3535,3535,3535,0
|
||||
20250318,170500,167751255,3535,3535,3535,3535,0
|
||||
20250318,170400,167751255,3535,3535,3535,3535,0
|
||||
20250318,170300,167751255,3535,3535,3535,3535,0
|
||||
20250318,170200,167751255,3535,3535,3535,3535,0
|
||||
20250318,170100,167751255,3535,3535,3535,3535,0
|
||||
20250318,170000,167751255,3535,3535,3535,3535,0
|
||||
20250318,165900,167751255,3535,3535,3535,3535,0
|
||||
20250318,165800,167751255,3535,3535,3535,3535,0
|
||||
20250318,165700,167751255,3535,3535,3535,3535,0
|
||||
20250318,165600,167751255,3535,3535,3535,3535,0
|
||||
20250318,165500,167751255,3535,3535,3535,3535,0
|
||||
20250318,165400,167751255,3535,3535,3535,3535,0
|
||||
20250318,165300,167751255,3535,3535,3535,3535,0
|
||||
20250318,165200,167751255,3535,3535,3535,3535,1560
|
||||
20250318,165100,167751255,3535,3535,3535,3535,0
|
||||
20250318,165000,167751255,3535,3535,3535,3535,0
|
||||
20250318,164900,167751255,3535,3535,3535,3535,0
|
||||
20250318,164800,167751255,3535,3535,3535,3535,0
|
||||
20250318,164700,167751255,3535,3535,3535,3535,0
|
||||
20250318,164600,167751255,3535,3535,3535,3535,0
|
||||
20250318,164500,167751255,3535,3535,3535,3535,0
|
||||
20250318,164400,167751255,3535,3535,3535,3535,0
|
||||
20250318,164300,167751255,3535,3535,3535,3535,0
|
||||
20250318,164200,167751255,3535,3535,3535,3535,0
|
||||
20250318,164100,167751255,3535,3535,3535,3535,0
|
||||
20250318,164000,167751255,3535,3535,3535,3535,0
|
||||
20250318,163900,167751255,3535,3535,3535,3535,0
|
||||
20250318,163800,167751255,3535,3535,3535,3535,0
|
||||
20250318,163700,167751255,3535,3535,3535,3535,0
|
||||
20250318,163600,167751255,3535,3535,3535,3535,0
|
||||
20250318,163500,167751255,3535,3535,3535,3535,0
|
||||
20250318,163400,167751255,3535,3535,3535,3535,0
|
||||
20250318,163300,167751255,3535,3535,3535,3535,0
|
||||
20250318,163200,167751255,3535,3535,3535,3535,0
|
||||
20250318,163100,167751255,3535,3535,3535,3535,0
|
||||
20250318,163000,167751255,3535,3535,3535,3535,0
|
||||
20250318,162900,167751255,3535,3535,3535,3535,0
|
||||
20250318,162800,167751255,3535,3535,3535,3535,0
|
||||
20250318,162700,167751255,3535,3535,3535,3535,0
|
||||
20250318,162600,167751255,3535,3535,3535,3535,0
|
||||
20250318,162500,167751255,3535,3535,3535,3535,0
|
||||
20250318,162400,167751255,3535,3535,3535,3535,0
|
||||
20250318,162300,167751255,3535,3535,3535,3535,0
|
||||
20250318,162200,167751255,3535,3535,3535,3535,1560
|
||||
20250318,162100,167751255,3535,3535,3535,3535,0
|
||||
20250318,162000,167751255,3535,3535,3535,3535,0
|
||||
20250318,161900,167751255,3535,3535,3535,3535,0
|
||||
20250318,161800,167751255,3535,3535,3535,3535,0
|
||||
20250318,161700,167751255,3535,3535,3535,3535,0
|
||||
20250318,161600,167751255,3535,3535,3535,3535,0
|
||||
20250318,161500,167751255,3535,3535,3535,3535,0
|
||||
20250318,161400,167751255,3535,3535,3535,3535,0
|
||||
20250318,161300,167751255,3535,3535,3535,3535,0
|
||||
20250318,161200,167751255,3535,3535,3535,3535,0
|
||||
20250318,161100,167751255,3535,3535,3535,3535,0
|
||||
20250318,161000,167751255,3535,3535,3535,3535,0
|
||||
20250318,160900,167751255,3535,3535,3535,3535,0
|
||||
20250318,160800,167751255,3535,3535,3535,3535,0
|
||||
20250318,160700,167751255,3535,3535,3535,3535,0
|
||||
20250318,160600,167751255,3535,3535,3535,3535,0
|
||||
20250318,160500,167751255,3535,3535,3535,3535,0
|
||||
20250318,160400,167751255,3535,3535,3535,3535,0
|
||||
20250318,160300,167751255,3535,3535,3535,3535,0
|
||||
20250318,160200,167751255,3535,3535,3535,3535,0
|
||||
20250318,160100,167751255,3535,3535,3535,3535,0
|
||||
20250318,160000,167751255,3535,3535,3535,3535,0
|
||||
20250318,155900,167751255,3535,3535,3535,3535,0
|
||||
20250318,155800,167751255,3535,3535,3535,3535,0
|
||||
20250318,155700,167751255,3535,3535,3535,3535,0
|
||||
20250318,155600,167751255,3535,3535,3535,3535,0
|
||||
20250318,155500,167751255,3535,3535,3535,3535,0
|
||||
20250318,155400,167751255,3535,3535,3535,3535,0
|
||||
20250318,155300,167751255,3535,3535,3535,3535,0
|
||||
20250318,155200,167751255,3535,3535,3535,3535,1560
|
||||
20250318,155100,167751255,3535,3535,3535,3535,0
|
||||
20250318,155000,167751255,3535,3535,3535,3535,0
|
||||
20250318,154900,167751255,3535,3535,3535,3535,0
|
||||
20250318,154800,167751255,3535,3535,3535,3535,0
|
||||
20250318,154700,167751255,3535,3535,3535,3535,0
|
||||
20250318,154600,167751255,3535,3535,3535,3535,0
|
||||
20250318,154500,167751255,3535,3535,3535,3535,0
|
||||
20250318,154400,167751255,3535,3535,3535,3535,0
|
||||
20250318,154300,167751255,3535,3535,3535,3535,0
|
||||
20250318,154200,167751255,3535,3535,3535,3535,0
|
||||
20250318,154100,167751255,3535,3535,3535,3535,0
|
||||
20250318,154000,167751255,3535,3535,3535,3535,0
|
||||
20250318,153900,167751255,3535,3535,3535,3535,0
|
||||
20250318,153800,167751255,3535,3535,3535,3535,0
|
||||
20250318,153700,167751255,3535,3535,3535,3535,0
|
||||
20250318,153600,167751255,3535,3535,3535,3535,0
|
||||
20250318,153500,167751255,3535,3535,3535,3535,0
|
||||
20250318,153400,167751255,3535,3535,3535,3535,0
|
||||
20250318,153300,167751255,3535,3535,3535,3535,0
|
||||
20250318,153200,167751255,3535,3535,3535,3535,0
|
||||
20250318,153100,167751255,3535,3535,3535,3535,0
|
||||
20250318,153000,167751255,3535,3535,3535,3535,1560
|
||||
20250318,152900,162236655,3555,3555,3555,3555,0
|
||||
20250318,152800,162236655,3555,3555,3555,3555,0
|
||||
20250318,152700,162236655,3555,3555,3555,3555,0
|
||||
20250318,152600,162236655,3555,3555,3555,3555,0
|
||||
20250318,152500,162236655,3555,3555,3555,3555,0
|
||||
20250318,152400,162236655,3555,3555,3555,3555,0
|
||||
20250318,152300,162236655,3555,3555,3555,3555,0
|
||||
20250318,152200,162236655,3555,3555,3555,3555,0
|
||||
20250318,152100,162236655,3555,3555,3555,3555,0
|
||||
20250318,152000,162236655,3555,3555,3555,3555,0
|
||||
20250318,151900,162236655,3555,3555,3555,3555,0
|
||||
20250318,151800,162236655,3555,3555,3555,3555,0
|
||||
20250318,151700,162236655,3555,3555,3555,3555,0
|
||||
20250318,151600,162236655,3555,3555,3555,3555,0
|
||||
20250318,151500,162236655,3555,3555,3555,3555,7
|
||||
20250318,151400,162211770,3555,3555,3555,3555,0
|
||||
20250318,151300,162211770,3555,3555,3555,3555,0
|
||||
20250318,151200,162211770,3555,3555,3555,3555,0
|
||||
20250318,151100,162211770,3555,3560,3560,3555,12922
|
||||
20250318,151000,116270025,3565,3565,3565,3565,190
|
||||
20250318,150900,115592675,3565,3565,3565,3565,0
|
||||
20250318,150800,115592675,3565,3565,3565,3565,0
|
||||
20250318,150700,115592675,3565,3565,3565,3565,0
|
||||
20250318,150600,115592675,3565,3565,3565,3565,0
|
||||
20250318,150500,115592675,3565,3565,3565,3565,0
|
||||
20250318,150400,115592675,3565,3565,3565,3565,0
|
||||
20250318,150300,115592675,3565,3565,3565,3565,0
|
||||
20250318,150200,115592675,3565,3570,3570,3565,184
|
||||
20250318,150100,114936025,3580,3580,3580,3580,0
|
||||
20250318,150000,114936025,3580,3580,3580,3580,0
|
||||
20250318,145900,114936025,3580,3580,3580,3580,0
|
||||
20250318,145800,114936025,3580,3580,3580,3580,0
|
||||
20250318,145700,114936025,3580,3580,3580,3580,0
|
||||
20250318,145600,114936025,3580,3580,3580,3580,0
|
||||
20250318,145500,114936025,3580,3580,3580,3580,0
|
||||
20250318,145400,114936025,3580,3580,3585,3580,269
|
||||
20250318,145300,113972765,3590,3590,3590,3590,0
|
||||
20250318,145200,113972765,3590,3590,3590,3590,0
|
||||
20250318,145100,113972765,3590,3590,3590,3590,0
|
||||
20250318,145000,113972765,3590,3590,3590,3590,0
|
||||
20250318,144900,113972765,3590,3590,3590,3590,0
|
||||
20250318,144800,113972765,3590,3590,3590,3590,0
|
||||
20250318,144700,113972765,3590,3590,3590,3590,0
|
||||
20250318,144600,113972765,3590,3590,3590,3590,2
|
||||
20250318,144500,113965585,3595,3595,3595,3595,0
|
||||
20250318,144400,113965585,3595,3595,3595,3595,0
|
||||
20250318,144300,113965585,3595,3595,3595,3595,0
|
||||
20250318,144200,113965585,3595,3595,3595,3595,0
|
||||
20250318,144100,113965585,3595,3595,3595,3595,0
|
||||
20250318,144000,113965585,3595,3595,3595,3595,0
|
||||
20250318,143900,113965585,3595,3580,3595,3580,11
|
||||
20250318,143800,113926055,3595,3580,3595,3580,331
|
||||
20250318,143700,112740325,3580,3575,3590,3575,10142
|
||||
20250318,143600,76429080,3575,3575,3575,3575,0
|
||||
20250318,143500,76429080,3575,3575,3575,3575,0
|
||||
20250318,143400,76429080,3575,3575,3575,3575,0
|
||||
20250318,143300,76429080,3575,3575,3575,3575,0
|
||||
20250318,143200,76429080,3575,3575,3575,3575,0
|
||||
20250318,143100,76429080,3575,3575,3575,3575,0
|
||||
20250318,143000,76429080,3575,3575,3575,3575,0
|
||||
20250318,142900,76429080,3575,3575,3575,3575,0
|
||||
20250318,142800,76429080,3575,3575,3575,3575,0
|
||||
20250318,142700,76429080,3575,3575,3575,3575,0
|
||||
20250318,142600,76429080,3575,3575,3575,3575,0
|
||||
20250318,142500,76429080,3575,3575,3575,3575,0
|
||||
20250318,142400,76429080,3575,3575,3575,3575,0
|
||||
20250318,142300,76429080,3575,3575,3575,3575,75
|
||||
20250318,142200,76160955,3575,3575,3575,3575,100
|
||||
20250318,142100,75803455,3575,3575,3575,3575,10
|
||||
20250318,142000,75767705,3585,3585,3585,3585,0
|
||||
20250318,141900,75767705,3585,3585,3585,3585,0
|
||||
20250318,141800,75767705,3585,3585,3585,3585,200
|
||||
20250318,141700,75050705,3585,3585,3585,3585,0
|
||||
20250318,141600,75050705,3585,3585,3585,3585,0
|
||||
20250318,141500,75050705,3585,3580,3585,3580,2
|
||||
20250318,141400,75043540,3580,3580,3580,3580,0
|
||||
20250318,141300,75043540,3580,3580,3580,3580,0
|
||||
20250318,141200,75043540,3580,3580,3580,3580,50
|
||||
20250318,141100,74864540,3575,3575,3575,3575,15
|
||||
20250318,141000,74810915,3575,3575,3575,3575,0
|
||||
20250318,140900,74810915,3575,3570,3575,3570,5218
|
||||
20250318,140800,56157110,3570,3570,3570,3570,0
|
||||
20250318,140700,56157110,3570,3570,3570,3570,1
|
||||
20250318,140600,56153540,3575,3575,3575,3575,0
|
||||
20250318,140500,56153540,3575,3575,3575,3575,0
|
||||
20250318,140400,56153540,3575,3575,3575,3575,0
|
||||
20250318,140300,56153540,3575,3575,3575,3575,0
|
||||
20250318,140200,56153540,3575,3575,3575,3575,0
|
||||
20250318,140100,56153540,3575,3575,3575,3575,0
|
||||
20250318,140000,56153540,3575,3575,3575,3575,0
|
||||
20250318,135900,56153540,3575,3575,3575,3575,0
|
||||
20250318,135800,56153540,3575,3575,3575,3575,0
|
||||
20250318,135700,56153540,3575,3575,3575,3575,0
|
||||
20250318,135600,56153540,3575,3575,3575,3575,0
|
||||
20250318,135500,56153540,3575,3575,3575,3575,20
|
||||
20250318,135400,56082040,3575,3575,3575,3575,0
|
||||
20250318,135300,56082040,3575,3575,3575,3575,0
|
||||
20250318,135200,56082040,3575,3575,3575,3575,0
|
||||
20250318,135100,56082040,3575,3575,3575,3575,0
|
||||
20250318,135000,56082040,3575,3575,3575,3575,2
|
||||
20250318,134900,56074890,3570,3570,3570,3570,49
|
||||
20250318,134800,55899960,3570,3570,3570,3570,5000
|
||||
20250318,134700,38049960,3570,3570,3570,3570,0
|
||||
20250318,134600,38049960,3570,3570,3570,3570,0
|
||||
20250318,134500,38049960,3570,3570,3570,3570,0
|
||||
20250318,134400,38049960,3570,3570,3570,3570,0
|
||||
20250318,134300,38049960,3570,3570,3570,3570,0
|
||||
20250318,134200,38049960,3570,3570,3570,3570,0
|
||||
20250318,134100,38049960,3570,3570,3570,3570,0
|
||||
20250318,134000,38049960,3570,3565,3570,3565,507
|
||||
20250318,133900,36241195,3565,3565,3565,3565,0
|
||||
20250318,133800,36241195,3565,3565,3565,3565,0
|
||||
20250318,133700,36241195,3565,3555,3565,3555,1974
|
||||
20250318,133600,29223595,3555,3555,3555,3555,0
|
||||
20250318,133500,29223595,3555,3555,3555,3555,0
|
||||
20250318,133400,29223595,3555,3555,3555,3555,0
|
||||
20250318,133300,29223595,3555,3555,3555,3555,0
|
||||
20250318,133200,29223595,3555,3555,3555,3555,0
|
||||
20250318,133100,29223595,3555,3555,3555,3555,0
|
||||
20250318,133000,29223595,3555,3555,3555,3555,0
|
||||
20250318,132900,29223595,3555,3555,3555,3555,0
|
||||
20250318,132800,29223595,3555,3555,3555,3555,0
|
||||
20250318,132700,29223595,3555,3555,3555,3555,0
|
||||
20250318,132600,29223595,3555,3555,3555,3555,0
|
||||
20250318,132500,29223595,3555,3555,3555,3555,0
|
||||
20250318,132400,29223595,3555,3555,3555,3555,0
|
||||
20250318,132300,29223595,3555,3555,3555,3555,0
|
||||
20250318,132200,29223595,3555,3555,3555,3555,0
|
||||
20250318,132100,29223595,3555,3555,3555,3555,0
|
||||
20250318,132000,29223595,3555,3555,3555,3555,0
|
||||
20250318,131900,29223595,3555,3555,3555,3555,0
|
||||
20250318,131800,29223595,3555,3555,3555,3555,0
|
||||
20250318,131700,29223595,3555,3555,3555,3555,0
|
||||
20250318,131600,29223595,3555,3555,3555,3555,0
|
||||
20250318,131500,29223595,3555,3555,3555,3555,1
|
||||
20250318,131400,29220040,3540,3540,3540,3540,0
|
||||
20250318,131300,29220040,3540,3540,3540,3540,0
|
||||
20250318,131200,29220040,3540,3540,3540,3540,0
|
||||
20250318,131100,29220040,3540,3540,3540,3540,0
|
||||
20250318,131000,29220040,3540,3555,3555,3540,3067
|
||||
20250318,130900,18316870,3565,3565,3565,3565,0
|
||||
20250318,130800,18316870,3565,3565,3565,3565,0
|
||||
20250318,130700,18316870,3565,3565,3565,3565,0
|
||||
20250318,130600,18316870,3565,3565,3565,3565,0
|
||||
20250318,130500,18316870,3565,3565,3565,3565,0
|
||||
20250318,130400,18316870,3565,3565,3565,3565,0
|
||||
20250318,130300,18316870,3565,3565,3565,3565,0
|
||||
20250318,130200,18316870,3565,3565,3565,3565,0
|
||||
20250318,130100,18316870,3565,3565,3565,3565,0
|
||||
20250318,130000,18316870,3565,3565,3565,3565,0
|
||||
20250318,125900,18316870,3565,3565,3565,3565,0
|
||||
20250318,125800,18316870,3565,3565,3565,3565,0
|
||||
20250318,125700,18316870,3565,3565,3565,3565,1
|
||||
20250318,125600,18313305,3560,3560,3560,3560,0
|
||||
20250318,125500,18313305,3560,3560,3560,3560,1
|
||||
20250318,125400,18309745,3565,3565,3565,3565,0
|
||||
20250318,125300,18309745,3565,3565,3565,3565,0
|
||||
20250318,125200,18309745,3565,3565,3565,3565,0
|
||||
20250318,125100,18309745,3565,3560,3565,3560,33
|
||||
20250318,125000,18192260,3560,3560,3560,3560,0
|
||||
20250318,124900,18192260,3560,3560,3560,3560,4
|
||||
20250318,124800,18178020,3560,3560,3560,3560,0
|
||||
20250318,124700,18178020,3560,3560,3560,3560,0
|
||||
20250318,124600,18178020,3560,3560,3560,3560,0
|
||||
20250318,124500,18178020,3560,3560,3560,3560,0
|
||||
20250318,124400,18178020,3560,3560,3560,3560,0
|
||||
20250318,124300,18178020,3560,3560,3560,3560,0
|
||||
20250318,124200,18178020,3560,3560,3560,3560,0
|
||||
20250318,124100,18178020,3560,3560,3560,3560,0
|
||||
20250318,124000,18178020,3560,3560,3560,3560,0
|
||||
20250318,123900,18178020,3560,3560,3560,3560,2
|
||||
20250318,123800,18170900,3560,3555,3560,3555,295
|
||||
20250318,123700,17122160,3555,3555,3555,3555,0
|
||||
20250318,123600,17122160,3555,3555,3555,3555,0
|
||||
20250318,123500,17122160,3555,3555,3555,3555,0
|
||||
20250318,123400,17122160,3555,3555,3555,3555,0
|
||||
20250318,123300,17122160,3555,3555,3555,3555,0
|
||||
20250318,123200,17122160,3555,3555,3555,3555,0
|
||||
20250318,123100,17122160,3555,3555,3555,3555,0
|
||||
20250318,123000,17122160,3555,3555,3555,3555,0
|
||||
20250318,122900,17122160,3555,3555,3555,3555,0
|
||||
20250318,122800,17122160,3555,3555,3555,3555,0
|
||||
20250318,122700,17122160,3555,3555,3555,3555,0
|
||||
20250318,122600,17122160,3555,3555,3555,3555,0
|
||||
20250318,122500,17122160,3555,3555,3555,3555,16
|
||||
20250318,122400,17065280,3555,3555,3555,3555,0
|
||||
20250318,122300,17065280,3555,3555,3555,3555,0
|
||||
20250318,122200,17065280,3555,3555,3555,3555,0
|
||||
20250318,122100,17065280,3555,3555,3555,3555,0
|
||||
20250318,122000,17065280,3555,3555,3555,3555,0
|
||||
20250318,121900,17065280,3555,3555,3555,3555,0
|
||||
20250318,121800,17065280,3555,3555,3555,3555,0
|
||||
20250318,121700,17065280,3555,3555,3555,3555,0
|
||||
20250318,121600,17065280,3555,3555,3555,3555,0
|
||||
20250318,121500,17065280,3555,3555,3555,3555,0
|
||||
20250318,121400,17065280,3555,3555,3555,3555,0
|
||||
20250318,121300,17065280,3555,3555,3555,3555,0
|
||||
20250318,121200,17065280,3555,3555,3555,3555,0
|
||||
20250318,121100,17065280,3555,3555,3555,3555,0
|
||||
20250318,121000,17065280,3555,3555,3555,3555,0
|
||||
20250318,120900,17065280,3555,3555,3555,3555,1
|
||||
20250318,120800,17061725,3540,3540,3540,3540,0
|
||||
20250318,120700,17061725,3540,3540,3540,3540,0
|
||||
20250318,120600,17061725,3540,3540,3540,3540,0
|
||||
20250318,120500,17061725,3540,3540,3540,3540,0
|
||||
20250318,120400,17061725,3540,3540,3540,3540,0
|
||||
20250318,120300,17061725,3540,3540,3540,3540,0
|
||||
20250318,120200,17061725,3540,3540,3540,3540,50
|
||||
20250318,120100,16884725,3555,3555,3555,3555,0
|
||||
20250318,120000,16884725,3555,3555,3555,3555,0
|
||||
20250318,115900,16884725,3555,3555,3555,3555,1
|
||||
20250318,115800,16881170,3555,3555,3555,3555,1
|
||||
20250318,115700,16877615,3540,3540,3540,3540,0
|
||||
20250318,115600,16877615,3540,3540,3540,3540,0
|
||||
20250318,115500,16877615,3540,3540,3540,3540,1
|
||||
20250318,115400,16874075,3555,3555,3555,3555,0
|
||||
20250318,115300,16874075,3555,3555,3555,3555,0
|
||||
20250318,115200,16874075,3555,3555,3555,3555,0
|
||||
20250318,115100,16874075,3555,3555,3555,3555,0
|
||||
20250318,115000,16874075,3555,3555,3555,3555,0
|
||||
20250318,114900,16874075,3555,3555,3555,3555,500
|
||||
20250318,114800,15096575,3555,3555,3555,3555,0
|
||||
20250318,114700,15096575,3555,3555,3555,3555,0
|
||||
20250318,114600,15096575,3555,3555,3555,3555,0
|
||||
20250318,114500,15096575,3555,3555,3555,3555,0
|
||||
20250318,114400,15096575,3555,3555,3555,3555,0
|
||||
20250318,114300,15096575,3555,3555,3555,3555,0
|
||||
20250318,114200,15096575,3555,3555,3555,3555,0
|
||||
20250318,114100,15096575,3555,3555,3555,3555,0
|
||||
20250318,114000,15096575,3555,3555,3555,3555,0
|
||||
20250318,113900,15096575,3555,3555,3555,3555,0
|
||||
20250318,113800,15096575,3555,3555,3555,3555,0
|
||||
20250318,113700,15096575,3555,3555,3555,3555,0
|
||||
20250318,113600,15096575,3555,3555,3555,3555,0
|
||||
20250318,113500,15096575,3555,3555,3555,3555,0
|
||||
20250318,113400,15096575,3555,3555,3555,3555,0
|
||||
20250318,113300,15096575,3555,3555,3555,3555,0
|
||||
20250318,113200,15096575,3555,3555,3555,3555,0
|
||||
20250318,113100,15096575,3555,3555,3555,3555,0
|
||||
20250318,113000,15096575,3555,3555,3555,3555,1
|
||||
20250318,112900,15093020,3555,3555,3555,3555,0
|
||||
20250318,112800,15093020,3555,3555,3555,3555,0
|
||||
20250318,112700,15093020,3555,3555,3555,3555,0
|
||||
20250318,112600,15093020,3555,3555,3555,3555,0
|
||||
20250318,112500,15093020,3555,3555,3555,3555,0
|
||||
20250318,112400,15093020,3555,3555,3555,3555,0
|
||||
20250318,112300,15093020,3555,3555,3555,3555,0
|
||||
20250318,112200,15093020,3555,3555,3555,3555,0
|
||||
20250318,112100,15093020,3555,3555,3555,3555,0
|
||||
20250318,112000,15093020,3555,3555,3555,3555,0
|
||||
20250318,111900,15093020,3555,3555,3555,3555,0
|
||||
20250318,111800,15093020,3555,3555,3555,3555,0
|
||||
20250318,111700,15093020,3555,3555,3555,3555,0
|
||||
20250318,111600,15093020,3555,3555,3555,3555,0
|
||||
20250318,111500,15093020,3555,3555,3555,3555,1
|
||||
20250318,111400,15089465,3545,3545,3545,3545,135
|
||||
20250318,111300,14610890,3545,3545,3545,3545,0
|
||||
20250318,111200,14610890,3545,3545,3545,3545,0
|
||||
20250318,111100,14610890,3545,3545,3545,3545,550
|
||||
20250318,111000,12661140,3545,3545,3545,3545,0
|
||||
20250318,110900,12661140,3545,3545,3545,3545,0
|
||||
20250318,110800,12661140,3545,3545,3545,3545,0
|
||||
20250318,110700,12661140,3545,3545,3545,3545,0
|
||||
20250318,110600,12661140,3545,3545,3545,3545,0
|
||||
20250318,110500,12661140,3545,3545,3545,3545,200
|
||||
20250318,110400,11952140,3555,3555,3555,3555,0
|
||||
20250318,110300,11952140,3555,3555,3555,3555,0
|
||||
20250318,110200,11952140,3555,3555,3555,3555,0
|
||||
20250318,110100,11952140,3555,3555,3555,3555,0
|
||||
20250318,110000,11952140,3555,3555,3555,3555,0
|
||||
20250318,105900,11952140,3555,3555,3555,3555,0
|
||||
20250318,105800,11952140,3555,3555,3555,3555,0
|
||||
20250318,105700,11952140,3555,3555,3555,3555,0
|
||||
20250318,105600,11952140,3555,3555,3555,3555,0
|
||||
20250318,105500,11952140,3555,3555,3555,3555,1
|
||||
20250318,105400,11948585,3555,3555,3555,3555,0
|
||||
20250318,105300,11948585,3555,3555,3555,3555,0
|
||||
20250318,105200,11948585,3555,3555,3555,3555,0
|
||||
20250318,105100,11948585,3555,3555,3555,3555,0
|
||||
20250318,105000,11948585,3555,3555,3555,3555,0
|
||||
20250318,104900,11948585,3555,3555,3555,3555,0
|
||||
20250318,104800,11948585,3555,3555,3555,3555,0
|
||||
20250318,104700,11948585,3555,3555,3555,3555,0
|
||||
20250318,104600,11948585,3555,3555,3555,3555,0
|
||||
20250318,104500,11948585,3555,3555,3555,3555,0
|
||||
20250318,104400,11948585,3555,3550,3555,3550,41
|
||||
20250318,104300,11803030,3550,3550,3550,3550,0
|
||||
20250318,104200,11803030,3550,3550,3550,3550,0
|
||||
20250318,104100,11803030,3550,3550,3550,3550,30
|
||||
20250318,104000,11696530,3545,3550,3550,3545,70
|
||||
20250318,103900,11448035,3550,3550,3550,3550,0
|
||||
20250318,103800,11448035,3550,3550,3550,3550,0
|
||||
20250318,103700,11448035,3550,3550,3550,3550,0
|
||||
20250318,103600,11448035,3550,3550,3550,3550,0
|
||||
20250318,103500,11448035,3550,3550,3550,3550,0
|
||||
20250318,103400,11448035,3550,3550,3550,3550,3
|
||||
20250318,103300,11437385,3550,3550,3550,3550,0
|
||||
20250318,103200,11437385,3550,3550,3550,3550,0
|
||||
20250318,103100,11437385,3550,3550,3550,3550,0
|
||||
20250318,103000,11437385,3550,3550,3550,3550,0
|
||||
20250318,102900,11437385,3550,3550,3550,3550,0
|
||||
20250318,102800,11437385,3550,3550,3550,3550,0
|
||||
20250318,102700,11437385,3550,3550,3550,3550,3
|
||||
20250318,102600,11426735,3550,3550,3550,3550,0
|
||||
20250318,102500,11426735,3550,3550,3550,3550,0
|
||||
20250318,102400,11426735,3550,3550,3550,3550,0
|
||||
20250318,102300,11426735,3550,3550,3550,3550,0
|
||||
20250318,102200,11426735,3550,3550,3550,3550,1
|
||||
20250318,102100,11423185,3540,3540,3540,3540,0
|
||||
20250318,102000,11423185,3540,3540,3540,3540,0
|
||||
20250318,101900,11423185,3540,3540,3540,3540,0
|
||||
20250318,101800,11423185,3540,3540,3540,3540,1
|
||||
20250318,101700,11419645,3550,3550,3550,3550,3
|
||||
20250318,101600,11408995,3540,3540,3540,3540,1
|
||||
20250318,101500,11405455,3550,3550,3550,3550,0
|
||||
20250318,101400,11405455,3550,3550,3550,3550,1
|
||||
20250318,101300,11401905,3540,3540,3540,3540,1
|
||||
20250318,101200,11398365,3555,3555,3555,3555,0
|
||||
20250318,101100,11398365,3555,3555,3555,3555,0
|
||||
20250318,101000,11398365,3555,3555,3555,3555,0
|
||||
20250318,100900,11398365,3555,3555,3555,3555,0
|
||||
20250318,100800,11398365,3555,3555,3555,3555,0
|
||||
20250318,100700,11398365,3555,3555,3555,3555,0
|
||||
20250318,100600,11398365,3555,3555,3555,3555,0
|
||||
20250318,100500,11398365,3555,3555,3555,3555,1
|
||||
20250318,100400,11394810,3555,3555,3555,3555,0
|
||||
20250318,100300,11394810,3555,3555,3555,3555,0
|
||||
20250318,100200,11394810,3555,3555,3555,3555,0
|
||||
20250318,100100,11394810,3555,3555,3555,3555,0
|
||||
20250318,100000,11394810,3555,3555,3555,3555,0
|
||||
20250318,095900,11394810,3555,3555,3555,3555,0
|
||||
20250318,095800,11394810,3555,3545,3555,3530,299
|
||||
20250318,095700,10338300,3570,3570,3570,3570,0
|
||||
20250318,095600,10338300,3570,3550,3570,3550,11
|
||||
20250318,095500,10299230,3575,3575,3575,3575,0
|
||||
20250318,095400,10299230,3575,3575,3575,3575,0
|
||||
20250318,095300,10299230,3575,3575,3575,3575,0
|
||||
20250318,095200,10299230,3575,3575,3575,3575,0
|
||||
20250318,095100,10299230,3575,3575,3575,3575,0
|
||||
20250318,095000,10299230,3575,3575,3575,3575,0
|
||||
20250318,094900,10299230,3575,3575,3575,3575,1
|
||||
20250318,094800,10295655,3570,3570,3570,3570,1
|
||||
20250318,094700,10292085,3575,3575,3575,3575,0
|
||||
20250318,094600,10292085,3575,3575,3575,3575,100
|
||||
20250318,094500,9934585,3575,3575,3575,3575,100
|
||||
20250318,094400,9577085,3575,3565,3575,3565,20
|
||||
20250318,094300,9505710,3560,3560,3560,3560,0
|
||||
20250318,094200,9505710,3560,3560,3560,3560,0
|
||||
20250318,094100,9505710,3560,3560,3560,3560,0
|
||||
20250318,094000,9505710,3560,3560,3560,3560,0
|
||||
20250318,093900,9505710,3560,3560,3560,3560,0
|
||||
20250318,093800,9505710,3560,3560,3560,3560,0
|
||||
20250318,093700,9505710,3560,3545,3560,3545,382
|
||||
20250318,093600,8145820,3560,3560,3560,3560,0
|
||||
20250318,093500,8145820,3560,3560,3560,3560,10
|
||||
20250318,093400,8110220,3560,3560,3560,3560,0
|
||||
20250318,093300,8110220,3560,3560,3560,3560,0
|
||||
20250318,093200,8110220,3560,3560,3560,3560,0
|
||||
20250318,093100,8110220,3560,3560,3560,3560,0
|
||||
20250318,093000,8110220,3560,3560,3560,3560,0
|
||||
20250318,092900,8110220,3560,3555,3560,3555,5
|
||||
20250318,092800,8092440,3560,3560,3560,3560,8
|
||||
20250318,092700,8063960,3560,3560,3560,3560,0
|
||||
20250318,092600,8063960,3560,3560,3560,3560,0
|
||||
20250318,092500,8063960,3560,3560,3560,3560,0
|
||||
20250318,092400,8063960,3560,3560,3560,3560,0
|
||||
20250318,092300,8063960,3560,3560,3560,3560,0
|
||||
20250318,092200,8063960,3560,3560,3560,3560,0
|
||||
20250318,092100,8063960,3560,3550,3560,3550,300
|
||||
20250318,092000,6997595,3550,3550,3550,3550,0
|
||||
20250318,091900,6997595,3550,3550,3550,3550,0
|
||||
20250318,091800,6997595,3550,3550,3550,3550,0
|
||||
20250318,091700,6997595,3550,3545,3550,3545,3
|
||||
20250318,091600,6986955,3545,3540,3545,3540,266
|
||||
20250318,091500,6045280,3535,3535,3535,3535,100
|
||||
20250318,091400,5691780,3535,3535,3535,3510,279
|
||||
20250318,091300,4709000,3530,3530,3530,3530,0
|
||||
20250318,091200,4709000,3530,3530,3530,3530,77
|
||||
20250318,091100,4437190,3530,3530,3530,3530,0
|
||||
20250318,091000,4437190,3530,3530,3530,3530,3
|
||||
20250318,090900,4426600,3530,3530,3530,3530,0
|
||||
20250318,090800,4426600,3530,3530,3530,3530,0
|
||||
20250318,090700,4426600,3530,3530,3530,3530,0
|
||||
20250318,090600,4426600,3530,3530,3530,3530,0
|
||||
20250318,090500,4426600,3530,3530,3530,3530,0
|
||||
20250318,090400,4426600,3530,3530,3530,3530,0
|
||||
20250318,090300,4426600,3530,3530,3530,3530,0
|
||||
20250318,090200,4426600,3530,3530,3530,3530,0
|
||||
20250318,090100,4426600,3530,3530,3530,3530,200
|
||||
20250318,090000,3720600,3510,3510,3510,3510,1060
|
||||
|
Reference in New Issue
Block a user