Update 2025-03-18 3772 candle_min
This commit is contained in:
656
072990/min/candle-20250318.csv
Normal file
656
072990/min/candle-20250318.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195400,311008920,9500,9500,9500,9500,362
|
||||
20250318,195300,311008920,9500,9500,9500,9500,0
|
||||
20250318,195200,311008920,9500,9500,9500,9500,0
|
||||
20250318,195100,311008920,9500,9500,9500,9500,0
|
||||
20250318,195000,311008920,9500,9500,9500,9500,0
|
||||
20250318,194900,311008920,9500,9500,9500,9500,0
|
||||
20250318,194800,311008920,9500,9500,9500,9500,0
|
||||
20250318,194700,311008920,9500,9500,9500,9500,0
|
||||
20250318,194600,311008920,9500,9500,9500,9500,0
|
||||
20250318,194500,311008920,9500,9500,9500,9500,0
|
||||
20250318,194400,311008920,9500,9500,9500,9500,0
|
||||
20250318,194300,311008920,9500,9500,9500,9500,0
|
||||
20250318,194200,311008920,9500,9500,9500,9500,0
|
||||
20250318,194100,311008920,9500,9500,9500,9500,0
|
||||
20250318,194000,311008920,9500,9500,9500,9500,0
|
||||
20250318,193900,311008920,9500,9500,9500,9500,0
|
||||
20250318,193800,311008920,9500,9500,9500,9500,0
|
||||
20250318,193700,311008920,9500,9500,9500,9500,0
|
||||
20250318,193600,311008920,9500,9500,9500,9500,0
|
||||
20250318,193500,311008920,9500,9500,9500,9500,0
|
||||
20250318,193400,311008920,9500,9500,9500,9500,0
|
||||
20250318,193300,311008920,9500,9500,9500,9500,0
|
||||
20250318,193200,311008920,9500,9500,9500,9500,0
|
||||
20250318,193100,311008920,9500,9500,9500,9500,0
|
||||
20250318,193000,311008920,9500,9500,9500,9500,0
|
||||
20250318,192900,311008920,9500,9500,9500,9500,0
|
||||
20250318,192800,311008920,9500,9500,9500,9500,0
|
||||
20250318,192700,311008920,9500,9500,9500,9500,0
|
||||
20250318,192600,311008920,9500,9500,9500,9500,0
|
||||
20250318,192500,311008920,9500,9500,9500,9500,0
|
||||
20250318,192400,311008920,9500,9500,9500,9500,362
|
||||
20250318,192300,311008920,9500,9500,9500,9500,0
|
||||
20250318,192200,311008920,9500,9500,9500,9500,0
|
||||
20250318,192100,311008920,9500,9500,9500,9500,0
|
||||
20250318,192000,311008920,9500,9500,9500,9500,0
|
||||
20250318,191900,311008920,9500,9500,9500,9500,0
|
||||
20250318,191800,311008920,9500,9500,9500,9500,0
|
||||
20250318,191700,311008920,9500,9500,9500,9500,0
|
||||
20250318,191600,311008920,9500,9500,9500,9500,0
|
||||
20250318,191500,311008920,9500,9500,9500,9500,0
|
||||
20250318,191400,311008920,9500,9500,9500,9500,0
|
||||
20250318,191300,311008920,9500,9500,9500,9500,0
|
||||
20250318,191200,311008920,9500,9500,9500,9500,0
|
||||
20250318,191100,311008920,9500,9500,9500,9500,0
|
||||
20250318,191000,311008920,9500,9500,9500,9500,0
|
||||
20250318,190900,311008920,9500,9500,9500,9500,0
|
||||
20250318,190800,311008920,9500,9500,9500,9500,0
|
||||
20250318,190700,311008920,9500,9500,9500,9500,0
|
||||
20250318,190600,311008920,9500,9500,9500,9500,0
|
||||
20250318,190500,311008920,9500,9500,9500,9500,0
|
||||
20250318,190400,311008920,9500,9500,9500,9500,0
|
||||
20250318,190300,311008920,9500,9500,9500,9500,0
|
||||
20250318,190200,311008920,9500,9500,9500,9500,0
|
||||
20250318,190100,311008920,9500,9500,9500,9500,0
|
||||
20250318,190000,311008920,9500,9500,9500,9500,0
|
||||
20250318,185900,311008920,9500,9500,9500,9500,0
|
||||
20250318,185800,311008920,9500,9500,9500,9500,0
|
||||
20250318,185700,311008920,9500,9500,9500,9500,0
|
||||
20250318,185600,311008920,9500,9500,9500,9500,0
|
||||
20250318,185500,311008920,9500,9500,9500,9500,0
|
||||
20250318,185400,311008920,9500,9500,9500,9500,362
|
||||
20250318,185300,311008920,9500,9500,9500,9500,0
|
||||
20250318,185200,311008920,9500,9500,9500,9500,0
|
||||
20250318,185100,311008920,9500,9500,9500,9500,0
|
||||
20250318,185000,311008920,9500,9500,9500,9500,0
|
||||
20250318,184900,311008920,9500,9500,9500,9500,0
|
||||
20250318,184800,311008920,9500,9500,9500,9500,0
|
||||
20250318,184700,311008920,9500,9500,9500,9500,0
|
||||
20250318,184600,311008920,9500,9500,9500,9500,0
|
||||
20250318,184500,311008920,9500,9500,9500,9500,0
|
||||
20250318,184400,311008920,9500,9500,9500,9500,0
|
||||
20250318,184300,311008920,9500,9500,9500,9500,0
|
||||
20250318,184200,311008920,9500,9500,9500,9500,0
|
||||
20250318,184100,311008920,9500,9500,9500,9500,0
|
||||
20250318,184000,311008920,9500,9500,9500,9500,0
|
||||
20250318,183900,311008920,9500,9500,9500,9500,0
|
||||
20250318,183800,311008920,9500,9500,9500,9500,0
|
||||
20250318,183700,311008920,9500,9500,9500,9500,0
|
||||
20250318,183600,311008920,9500,9500,9500,9500,0
|
||||
20250318,183500,311008920,9500,9500,9500,9500,0
|
||||
20250318,183400,311008920,9500,9500,9500,9500,0
|
||||
20250318,183300,311008920,9500,9500,9500,9500,0
|
||||
20250318,183200,311008920,9500,9500,9500,9500,0
|
||||
20250318,183100,311008920,9500,9500,9500,9500,0
|
||||
20250318,183000,311008920,9500,9500,9500,9500,0
|
||||
20250318,182900,311008920,9500,9500,9500,9500,0
|
||||
20250318,182800,311008920,9500,9500,9500,9500,0
|
||||
20250318,182700,311008920,9500,9500,9500,9500,0
|
||||
20250318,182600,311008920,9500,9500,9500,9500,0
|
||||
20250318,182500,311008920,9500,9500,9500,9500,0
|
||||
20250318,182400,311008920,9500,9500,9500,9500,362
|
||||
20250318,182300,311008920,9500,9500,9500,9500,0
|
||||
20250318,182200,311008920,9500,9500,9500,9500,0
|
||||
20250318,182100,311008920,9500,9500,9500,9500,0
|
||||
20250318,182000,311008920,9500,9500,9500,9500,0
|
||||
20250318,181900,311008920,9500,9500,9500,9500,0
|
||||
20250318,181800,311008920,9500,9500,9500,9500,0
|
||||
20250318,181700,311008920,9500,9500,9500,9500,0
|
||||
20250318,181600,311008920,9500,9500,9500,9500,0
|
||||
20250318,181500,311008920,9500,9500,9500,9500,0
|
||||
20250318,181400,311008920,9500,9500,9500,9500,0
|
||||
20250318,181300,311008920,9500,9500,9500,9500,0
|
||||
20250318,181200,311008920,9500,9500,9500,9500,0
|
||||
20250318,181100,311008920,9500,9500,9500,9500,0
|
||||
20250318,181000,311008920,9500,9500,9500,9500,0
|
||||
20250318,180900,311008920,9500,9500,9500,9500,0
|
||||
20250318,180800,311008920,9500,9500,9500,9500,0
|
||||
20250318,180700,311008920,9500,9500,9500,9500,0
|
||||
20250318,180600,311008920,9500,9500,9500,9500,0
|
||||
20250318,180500,311008920,9500,9500,9500,9500,0
|
||||
20250318,180400,311008920,9500,9500,9500,9500,0
|
||||
20250318,180300,311008920,9500,9500,9500,9500,0
|
||||
20250318,180200,311008920,9500,9500,9500,9500,0
|
||||
20250318,180100,311008920,9500,9500,9500,9500,0
|
||||
20250318,180000,311008920,9500,9500,9500,9500,0
|
||||
20250318,175900,311008920,9500,9500,9500,9500,0
|
||||
20250318,175800,311008920,9500,9500,9500,9500,0
|
||||
20250318,175700,311008920,9500,9500,9500,9500,0
|
||||
20250318,175600,311008920,9500,9500,9500,9500,0
|
||||
20250318,175500,311008920,9500,9500,9500,9500,0
|
||||
20250318,175400,311008920,9500,9500,9500,9500,362
|
||||
20250318,175300,311008920,9500,9500,9500,9500,0
|
||||
20250318,175200,311008920,9500,9500,9500,9500,0
|
||||
20250318,175100,311008920,9500,9500,9500,9500,0
|
||||
20250318,175000,311008920,9500,9500,9500,9500,0
|
||||
20250318,174900,311008920,9500,9500,9500,9500,0
|
||||
20250318,174800,311008920,9500,9500,9500,9500,0
|
||||
20250318,174700,311008920,9500,9500,9500,9500,0
|
||||
20250318,174600,311008920,9500,9500,9500,9500,0
|
||||
20250318,174500,311008920,9500,9500,9500,9500,0
|
||||
20250318,174400,311008920,9500,9500,9500,9500,0
|
||||
20250318,174300,311008920,9500,9500,9500,9500,0
|
||||
20250318,174200,311008920,9500,9500,9500,9500,0
|
||||
20250318,174100,311008920,9500,9500,9500,9500,0
|
||||
20250318,174000,311008920,9500,9500,9500,9500,0
|
||||
20250318,173900,311008920,9500,9500,9500,9500,0
|
||||
20250318,173800,311008920,9500,9500,9500,9500,0
|
||||
20250318,173700,311008920,9500,9500,9500,9500,0
|
||||
20250318,173600,311008920,9500,9500,9500,9500,0
|
||||
20250318,173500,311008920,9500,9500,9500,9500,0
|
||||
20250318,173400,311008920,9500,9500,9500,9500,0
|
||||
20250318,173300,311008920,9500,9500,9500,9500,0
|
||||
20250318,173200,311008920,9500,9500,9500,9500,0
|
||||
20250318,173100,311008920,9500,9500,9500,9500,0
|
||||
20250318,173000,311008920,9500,9500,9500,9500,0
|
||||
20250318,172900,311008920,9500,9500,9500,9500,0
|
||||
20250318,172800,311008920,9500,9500,9500,9500,0
|
||||
20250318,172700,311008920,9500,9500,9500,9500,0
|
||||
20250318,172600,311008920,9500,9500,9500,9500,0
|
||||
20250318,172500,311008920,9500,9500,9500,9500,0
|
||||
20250318,172400,311008920,9500,9500,9500,9500,362
|
||||
20250318,172300,311008920,9500,9500,9500,9500,0
|
||||
20250318,172200,311008920,9500,9500,9500,9500,0
|
||||
20250318,172100,311008920,9500,9500,9500,9500,0
|
||||
20250318,172000,311008920,9500,9500,9500,9500,0
|
||||
20250318,171900,311008920,9500,9500,9500,9500,0
|
||||
20250318,171800,311008920,9500,9500,9500,9500,0
|
||||
20250318,171700,311008920,9500,9500,9500,9500,0
|
||||
20250318,171600,311008920,9500,9500,9500,9500,0
|
||||
20250318,171500,311008920,9500,9500,9500,9500,0
|
||||
20250318,171400,311008920,9500,9500,9500,9500,0
|
||||
20250318,171300,311008920,9500,9500,9500,9500,0
|
||||
20250318,171200,311008920,9500,9500,9500,9500,0
|
||||
20250318,171100,311008920,9500,9500,9500,9500,0
|
||||
20250318,171000,311008920,9500,9500,9500,9500,0
|
||||
20250318,170900,311008920,9500,9500,9500,9500,0
|
||||
20250318,170800,311008920,9500,9500,9500,9500,0
|
||||
20250318,170700,311008920,9500,9500,9500,9500,0
|
||||
20250318,170600,311008920,9500,9500,9500,9500,0
|
||||
20250318,170500,311008920,9500,9500,9500,9500,0
|
||||
20250318,170400,311008920,9500,9500,9500,9500,0
|
||||
20250318,170300,311008920,9500,9500,9500,9500,0
|
||||
20250318,170200,311008920,9500,9500,9500,9500,0
|
||||
20250318,170100,311008920,9500,9500,9500,9500,0
|
||||
20250318,170000,311008920,9500,9500,9500,9500,0
|
||||
20250318,165900,311008920,9500,9500,9500,9500,0
|
||||
20250318,165800,311008920,9500,9500,9500,9500,0
|
||||
20250318,165700,311008920,9500,9500,9500,9500,0
|
||||
20250318,165600,311008920,9500,9500,9500,9500,0
|
||||
20250318,165500,311008920,9500,9500,9500,9500,0
|
||||
20250318,165400,311008920,9500,9500,9500,9500,362
|
||||
20250318,165300,311008920,9500,9500,9500,9500,0
|
||||
20250318,165200,311008920,9500,9500,9500,9500,0
|
||||
20250318,165100,311008920,9500,9500,9500,9500,0
|
||||
20250318,165000,311008920,9500,9500,9500,9500,0
|
||||
20250318,164900,311008920,9500,9500,9500,9500,0
|
||||
20250318,164800,311008920,9500,9500,9500,9500,0
|
||||
20250318,164700,311008920,9500,9500,9500,9500,0
|
||||
20250318,164600,311008920,9500,9500,9500,9500,0
|
||||
20250318,164500,311008920,9500,9500,9500,9500,0
|
||||
20250318,164400,311008920,9500,9500,9500,9500,0
|
||||
20250318,164300,311008920,9500,9500,9500,9500,0
|
||||
20250318,164200,311008920,9500,9500,9500,9500,0
|
||||
20250318,164100,311008920,9500,9500,9500,9500,0
|
||||
20250318,164000,311008920,9500,9500,9500,9500,0
|
||||
20250318,163900,311008920,9500,9500,9500,9500,0
|
||||
20250318,163800,311008920,9500,9500,9500,9500,0
|
||||
20250318,163700,311008920,9500,9500,9500,9500,0
|
||||
20250318,163600,311008920,9500,9500,9500,9500,0
|
||||
20250318,163500,311008920,9500,9500,9500,9500,0
|
||||
20250318,163400,311008920,9500,9500,9500,9500,0
|
||||
20250318,163300,311008920,9500,9500,9500,9500,0
|
||||
20250318,163200,311008920,9500,9500,9500,9500,0
|
||||
20250318,163100,311008920,9500,9500,9500,9500,0
|
||||
20250318,163000,311008920,9500,9500,9500,9500,0
|
||||
20250318,162900,311008920,9500,9500,9500,9500,0
|
||||
20250318,162800,311008920,9500,9500,9500,9500,0
|
||||
20250318,162700,311008920,9500,9500,9500,9500,0
|
||||
20250318,162600,311008920,9500,9500,9500,9500,0
|
||||
20250318,162500,311008920,9500,9500,9500,9500,0
|
||||
20250318,162400,311008920,9500,9500,9500,9500,362
|
||||
20250318,162300,311008920,9500,9500,9500,9500,0
|
||||
20250318,162200,311008920,9500,9500,9500,9500,0
|
||||
20250318,162100,311008920,9500,9500,9500,9500,0
|
||||
20250318,162000,311008920,9500,9500,9500,9500,0
|
||||
20250318,161900,311008920,9500,9500,9500,9500,0
|
||||
20250318,161800,311008920,9500,9500,9500,9500,0
|
||||
20250318,161700,311008920,9500,9500,9500,9500,0
|
||||
20250318,161600,311008920,9500,9500,9500,9500,0
|
||||
20250318,161500,311008920,9500,9500,9500,9500,0
|
||||
20250318,161400,311008920,9500,9500,9500,9500,0
|
||||
20250318,161300,311008920,9500,9500,9500,9500,0
|
||||
20250318,161200,311008920,9500,9500,9500,9500,0
|
||||
20250318,161100,311008920,9500,9500,9500,9500,0
|
||||
20250318,161000,311008920,9500,9500,9500,9500,0
|
||||
20250318,160900,311008920,9500,9500,9500,9500,0
|
||||
20250318,160800,311008920,9500,9500,9500,9500,0
|
||||
20250318,160700,311008920,9500,9500,9500,9500,0
|
||||
20250318,160600,311008920,9500,9500,9500,9500,0
|
||||
20250318,160500,311008920,9500,9500,9500,9500,0
|
||||
20250318,160400,311008920,9500,9500,9500,9500,0
|
||||
20250318,160300,311008920,9500,9500,9500,9500,0
|
||||
20250318,160200,311008920,9500,9500,9500,9500,0
|
||||
20250318,160100,311008920,9500,9500,9500,9500,0
|
||||
20250318,160000,311008920,9500,9500,9500,9500,0
|
||||
20250318,155900,311008920,9500,9500,9500,9500,0
|
||||
20250318,155800,311008920,9500,9500,9500,9500,0
|
||||
20250318,155700,311008920,9500,9500,9500,9500,0
|
||||
20250318,155600,311008920,9500,9500,9500,9500,0
|
||||
20250318,155500,311008920,9500,9500,9500,9500,0
|
||||
20250318,155400,311008920,9500,9500,9500,9500,362
|
||||
20250318,155300,311008920,9500,9500,9500,9500,0
|
||||
20250318,155200,311008920,9500,9500,9500,9500,0
|
||||
20250318,155100,311008920,9500,9500,9500,9500,0
|
||||
20250318,155000,311008920,9500,9500,9500,9500,0
|
||||
20250318,154900,311008920,9500,9500,9500,9500,0
|
||||
20250318,154800,311008920,9500,9500,9500,9500,0
|
||||
20250318,154700,311008920,9500,9500,9500,9500,0
|
||||
20250318,154600,311008920,9500,9500,9500,9500,0
|
||||
20250318,154500,311008920,9500,9500,9500,9500,0
|
||||
20250318,154400,311008920,9500,9500,9500,9500,0
|
||||
20250318,154300,311008920,9500,9500,9500,9500,0
|
||||
20250318,154200,311008920,9500,9500,9500,9500,0
|
||||
20250318,154100,311008920,9500,9500,9500,9500,0
|
||||
20250318,154000,311008920,9500,9500,9500,9500,0
|
||||
20250318,153900,311008920,9500,9500,9500,9500,0
|
||||
20250318,153800,311008920,9500,9500,9500,9500,0
|
||||
20250318,153700,311008920,9500,9500,9500,9500,0
|
||||
20250318,153600,311008920,9500,9500,9500,9500,0
|
||||
20250318,153500,311008920,9500,9500,9500,9500,0
|
||||
20250318,153400,311008920,9500,9500,9500,9500,0
|
||||
20250318,153300,311008920,9500,9500,9500,9500,0
|
||||
20250318,153200,311008920,9500,9500,9500,9500,0
|
||||
20250318,153100,311008920,9500,9500,9500,9500,0
|
||||
20250318,153000,311008920,9500,9500,9500,9500,362
|
||||
20250318,152900,307569920,9490,9490,9490,9490,0
|
||||
20250318,152800,307569920,9490,9490,9490,9490,0
|
||||
20250318,152700,307569920,9490,9490,9490,9490,0
|
||||
20250318,152600,307569920,9490,9490,9490,9490,0
|
||||
20250318,152500,307569920,9490,9490,9490,9490,0
|
||||
20250318,152400,307569920,9490,9490,9490,9490,0
|
||||
20250318,152300,307569920,9490,9490,9490,9490,0
|
||||
20250318,152200,307569920,9490,9490,9490,9490,0
|
||||
20250318,152100,307569920,9490,9490,9490,9490,0
|
||||
20250318,152000,307569920,9490,9490,9490,9490,0
|
||||
20250318,151900,307569920,9490,9490,9490,9490,0
|
||||
20250318,151800,307569920,9490,9490,9490,9490,1
|
||||
20250318,151700,307560430,9460,9460,9460,9460,0
|
||||
20250318,151600,307560430,9460,9460,9460,9460,0
|
||||
20250318,151500,307560430,9460,9460,9460,9460,0
|
||||
20250318,151400,307560430,9460,9460,9460,9460,0
|
||||
20250318,151300,307560430,9460,9460,9460,9460,0
|
||||
20250318,151200,307560430,9460,9460,9460,9460,0
|
||||
20250318,151100,307560430,9460,9460,9460,9460,0
|
||||
20250318,151000,307560430,9460,9460,9460,9460,0
|
||||
20250318,150900,307560430,9460,9460,9460,9460,0
|
||||
20250318,150800,307560430,9460,9460,9460,9460,102
|
||||
20250318,150700,306595510,9420,9420,9420,9420,0
|
||||
20250318,150600,306595510,9420,9420,9420,9420,0
|
||||
20250318,150500,306595510,9420,9420,9420,9420,0
|
||||
20250318,150400,306595510,9420,9420,9420,9420,0
|
||||
20250318,150300,306595510,9420,9420,9420,9420,0
|
||||
20250318,150200,306595510,9420,9420,9420,9420,0
|
||||
20250318,150100,306595510,9420,9420,9420,9420,0
|
||||
20250318,150000,306595510,9420,9420,9420,9420,0
|
||||
20250318,145900,306595510,9420,9420,9420,9420,9
|
||||
20250318,145800,306510730,9460,9460,9460,9460,1
|
||||
20250318,145700,306501270,9500,9500,9500,9500,0
|
||||
20250318,145600,306501270,9500,9500,9500,9500,1
|
||||
20250318,145500,306491770,9510,9480,9510,9420,8810
|
||||
20250318,145400,223293040,9470,9470,9470,9470,0
|
||||
20250318,145300,223293040,9470,9470,9470,9470,0
|
||||
20250318,145200,223293040,9470,9470,9470,9470,0
|
||||
20250318,145100,223293040,9470,9540,9540,9460,31
|
||||
20250318,145000,222997600,9540,9540,9540,9540,76
|
||||
20250318,144900,222272560,9540,9540,9540,9540,74
|
||||
20250318,144800,221566600,9540,9540,9540,9540,74
|
||||
20250318,144700,220860640,9540,9540,9540,9540,81
|
||||
20250318,144600,220087900,9540,9540,9540,9540,76
|
||||
20250318,144500,219362860,9540,9540,9540,9540,75
|
||||
20250318,144400,218647360,9540,9540,9540,9530,81
|
||||
20250318,144300,217874820,9530,9510,9530,9510,76
|
||||
20250318,144200,217151350,9500,9500,9500,9500,635
|
||||
20250318,144100,211118850,9490,9490,9490,9490,0
|
||||
20250318,144000,211118850,9490,9490,9490,9490,0
|
||||
20250318,143900,211118850,9490,9490,9490,9490,0
|
||||
20250318,143800,211118850,9490,9490,9490,9490,1
|
||||
20250318,143700,211109360,9470,9470,9470,9470,0
|
||||
20250318,143600,211109360,9470,9470,9470,9470,0
|
||||
20250318,143500,211109360,9470,9470,9470,9470,1
|
||||
20250318,143400,211099890,9460,9540,9540,9460,30
|
||||
20250318,143300,210813840,9540,9540,9540,9540,70
|
||||
20250318,143200,210146040,9540,9540,9540,9540,77
|
||||
20250318,143100,209411460,9540,9540,9540,9540,77
|
||||
20250318,143000,208676880,9540,9540,9540,9540,76
|
||||
20250318,142900,207951840,9540,9540,9540,9540,125
|
||||
20250318,142800,206759340,9540,9520,9540,9520,52
|
||||
20250318,142700,206263560,9530,9530,9530,9530,0
|
||||
20250318,142600,206263560,9530,9530,9530,9530,0
|
||||
20250318,142500,206263560,9530,9530,9530,9530,0
|
||||
20250318,142400,206263560,9530,9530,9530,9530,0
|
||||
20250318,142300,206263560,9530,9530,9530,9530,0
|
||||
20250318,142200,206263560,9530,9530,9530,9530,0
|
||||
20250318,142100,206263560,9530,9530,9530,9530,1
|
||||
20250318,142000,206254030,9460,9460,9460,9460,0
|
||||
20250318,141900,206254030,9460,9460,9460,9460,0
|
||||
20250318,141800,206254030,9460,9460,9460,9460,0
|
||||
20250318,141700,206254030,9460,9460,9460,9460,2
|
||||
20250318,141600,206235110,9530,9530,9530,9530,0
|
||||
20250318,141500,206235110,9530,9530,9530,9530,0
|
||||
20250318,141400,206235110,9530,9530,9530,9530,0
|
||||
20250318,141300,206235110,9530,9530,9530,9530,0
|
||||
20250318,141200,206235110,9530,9530,9530,9530,0
|
||||
20250318,141100,206235110,9530,9530,9530,9530,0
|
||||
20250318,141000,206235110,9530,9530,9530,9530,1
|
||||
20250318,140900,206225580,9520,9520,9520,9520,0
|
||||
20250318,140800,206225580,9520,9520,9520,9520,1
|
||||
20250318,140700,206216060,9540,9540,9540,9540,0
|
||||
20250318,140600,206216060,9540,9540,9540,9540,0
|
||||
20250318,140500,206216060,9540,9540,9540,9540,73
|
||||
20250318,140400,205519640,9540,9540,9540,9540,0
|
||||
20250318,140300,205519640,9540,9540,9540,9540,0
|
||||
20250318,140200,205519640,9540,9540,9540,9540,7
|
||||
20250318,140100,205452860,9540,9540,9540,9540,21
|
||||
20250318,140000,205252520,9550,9540,9550,9540,56
|
||||
20250318,135900,204717950,9540,9540,9540,9540,121
|
||||
20250318,135800,203563610,9540,9530,9540,9530,94
|
||||
20250318,135700,202666860,9540,9540,9540,9540,120
|
||||
20250318,135600,201522060,9540,9540,9540,9540,148
|
||||
20250318,135500,200110140,9540,9540,9540,9540,115
|
||||
20250318,135400,199013040,9540,9540,9540,9540,155
|
||||
20250318,135300,197534340,9540,9540,9540,9540,142
|
||||
20250318,135200,196179660,9540,9540,9540,9540,120
|
||||
20250318,135100,195034860,9540,9530,9540,9530,155
|
||||
20250318,135000,193556370,9540,9530,9540,9530,157
|
||||
20250318,134900,192059310,9530,9530,9530,9530,125
|
||||
20250318,134800,190868060,9530,9530,9530,9520,155
|
||||
20250318,134700,189390930,9530,9530,9530,9530,135
|
||||
20250318,134600,188104380,9530,9510,9530,9510,165
|
||||
20250318,134500,186533670,9520,9520,9530,9520,150
|
||||
20250318,134400,185105360,9520,9510,9520,9510,123
|
||||
20250318,134300,183935030,9510,9490,9510,9480,152
|
||||
20250318,134200,182491390,9480,9470,9480,9470,115
|
||||
20250318,134100,181402170,9470,9460,9480,9460,148
|
||||
20250318,134000,180001160,9460,9460,9460,9460,126
|
||||
20250318,133900,178809200,9430,9410,9430,9410,891
|
||||
20250318,133800,170407470,9410,9420,9420,9410,118
|
||||
20250318,133700,169296220,9420,9420,9420,9420,0
|
||||
20250318,133600,169296220,9420,9420,9420,9420,0
|
||||
20250318,133500,169296220,9420,9420,9420,9420,0
|
||||
20250318,133400,169296220,9420,9420,9420,9420,1
|
||||
20250318,133300,169286800,9420,9420,9420,9420,0
|
||||
20250318,133200,169286800,9420,9420,9420,9420,0
|
||||
20250318,133100,169286800,9420,9420,9420,9420,1
|
||||
20250318,133000,169277380,9420,9420,9420,9420,0
|
||||
20250318,132900,169277380,9420,9420,9420,9420,2
|
||||
20250318,132800,169258540,9370,9370,9370,9370,0
|
||||
20250318,132700,169258540,9370,9370,9370,9370,0
|
||||
20250318,132600,169258540,9370,9370,9370,9370,3
|
||||
20250318,132500,169230430,9420,9420,9420,9420,0
|
||||
20250318,132400,169230430,9420,9420,9420,9420,0
|
||||
20250318,132300,169230430,9420,9420,9420,9420,0
|
||||
20250318,132200,169230430,9420,9420,9420,9420,0
|
||||
20250318,132100,169230430,9420,9420,9420,9420,0
|
||||
20250318,132000,169230430,9420,9420,9420,9420,0
|
||||
20250318,131900,169230430,9420,9420,9420,9420,0
|
||||
20250318,131800,169230430,9420,9420,9420,9420,1
|
||||
20250318,131700,169221010,9420,9420,9420,9420,0
|
||||
20250318,131600,169221010,9420,9420,9420,9420,1
|
||||
20250318,131500,169211590,9420,9420,9420,9420,1
|
||||
20250318,131400,169202170,9400,9400,9400,9400,0
|
||||
20250318,131300,169202170,9400,9400,9400,9400,0
|
||||
20250318,131200,169202170,9400,9400,9400,9400,0
|
||||
20250318,131100,169202170,9400,9400,9400,9400,0
|
||||
20250318,131000,169202170,9400,9400,9400,9400,0
|
||||
20250318,130900,169202170,9400,9440,9450,9400,592
|
||||
20250318,130800,163619110,9480,9480,9480,9480,1
|
||||
20250318,130700,163609630,9490,9490,9490,9490,0
|
||||
20250318,130600,163609630,9490,9490,9490,9490,4
|
||||
20250318,130500,163571670,9490,9460,9490,9460,111
|
||||
20250318,130400,162521580,9510,9510,9510,9510,0
|
||||
20250318,130300,162521580,9510,9510,9510,9510,0
|
||||
20250318,130200,162521580,9510,9510,9510,9510,0
|
||||
20250318,130100,162521580,9510,9510,9510,9510,0
|
||||
20250318,130000,162521580,9510,9510,9510,9510,0
|
||||
20250318,125900,162521580,9510,9510,9510,9510,0
|
||||
20250318,125800,162521580,9510,9510,9510,9510,2
|
||||
20250318,125700,162502560,9520,9520,9520,9520,0
|
||||
20250318,125600,162502560,9520,9520,9520,9520,14
|
||||
20250318,125500,162369280,9470,9470,9470,9470,0
|
||||
20250318,125400,162369280,9470,9470,9470,9470,0
|
||||
20250318,125300,162369280,9470,9470,9470,9470,0
|
||||
20250318,125200,162369280,9470,9490,9490,9470,468
|
||||
20250318,125100,157932090,9520,9520,9520,9520,1
|
||||
20250318,125000,157922570,9500,9500,9500,9500,0
|
||||
20250318,124900,157922570,9500,9500,9500,9500,24
|
||||
20250318,124800,157694570,9530,9530,9530,9530,0
|
||||
20250318,124700,157694570,9530,9530,9530,9530,20
|
||||
20250318,124600,157503970,9530,9530,9530,9530,1
|
||||
20250318,124500,157494440,9530,9530,9530,9530,0
|
||||
20250318,124400,157494440,9530,9530,9530,9530,0
|
||||
20250318,124300,157494440,9530,9530,9530,9530,82
|
||||
20250318,124200,156712980,9530,9530,9530,9530,0
|
||||
20250318,124100,156712980,9530,9530,9530,9530,0
|
||||
20250318,124000,156712980,9530,9530,9530,9530,1
|
||||
20250318,123900,156703450,9530,9530,9530,9530,0
|
||||
20250318,123800,156703450,9530,9530,9530,9530,1
|
||||
20250318,123700,156693920,9540,9540,9540,9540,0
|
||||
20250318,123600,156693920,9540,9540,9540,9540,0
|
||||
20250318,123500,156693920,9540,9500,9540,9500,5
|
||||
20250318,123400,156646380,9490,9490,9490,9490,0
|
||||
20250318,123300,156646380,9490,9490,9490,9490,0
|
||||
20250318,123200,156646380,9490,9490,9490,9490,0
|
||||
20250318,123100,156646380,9490,9490,9490,9490,0
|
||||
20250318,123000,156646380,9490,9490,9490,9490,0
|
||||
20250318,122900,156646380,9490,9490,9490,9490,0
|
||||
20250318,122800,156646380,9490,9490,9490,9490,0
|
||||
20250318,122700,156646380,9490,9490,9490,9490,0
|
||||
20250318,122600,156646380,9490,9490,9490,9490,0
|
||||
20250318,122500,156646380,9490,9490,9490,9490,0
|
||||
20250318,122400,156646380,9490,9490,9490,9490,0
|
||||
20250318,122300,156646380,9490,9490,9490,9490,0
|
||||
20250318,122200,156646380,9490,9490,9490,9490,0
|
||||
20250318,122100,156646380,9490,9490,9490,9490,0
|
||||
20250318,122000,156646380,9490,9490,9490,9490,0
|
||||
20250318,121900,156646380,9490,9490,9490,9490,0
|
||||
20250318,121800,156646380,9490,9530,9530,9490,4
|
||||
20250318,121700,156608380,9530,9530,9530,9530,0
|
||||
20250318,121600,156608380,9530,9530,9530,9530,0
|
||||
20250318,121500,156608380,9530,9530,9530,9530,0
|
||||
20250318,121400,156608380,9530,9530,9530,9530,0
|
||||
20250318,121300,156608380,9530,9530,9530,9530,0
|
||||
20250318,121200,156608380,9530,9530,9530,9530,0
|
||||
20250318,121100,156608380,9530,9530,9530,9530,0
|
||||
20250318,121000,156608380,9530,9530,9530,9530,0
|
||||
20250318,120900,156608380,9530,9530,9530,9530,0
|
||||
20250318,120800,156608380,9530,9530,9530,9530,1
|
||||
20250318,120700,156598850,9530,9530,9530,9530,0
|
||||
20250318,120600,156598850,9530,9530,9530,9530,1
|
||||
20250318,120500,156589320,9540,9540,9540,9540,1
|
||||
20250318,120400,156579780,9500,9500,9500,9500,3
|
||||
20250318,120300,156551280,9530,9530,9530,9530,1
|
||||
20250318,120200,156541750,9480,9480,9480,9480,0
|
||||
20250318,120100,156541750,9480,9510,9510,9480,3
|
||||
20250318,120000,156513250,9540,9540,9540,9540,22
|
||||
20250318,115900,156303370,9540,9530,9540,9530,34
|
||||
20250318,115800,155979210,9530,9530,9530,9530,59
|
||||
20250318,115700,155416940,9530,9530,9530,9530,59
|
||||
20250318,115600,154854670,9530,9530,9530,9530,72
|
||||
20250318,115500,154168510,9530,9530,9530,9530,55
|
||||
20250318,115400,153644360,9530,9520,9530,9520,1028
|
||||
20250318,115300,143857450,9520,9520,9520,9520,546
|
||||
20250318,115200,138659530,9520,9520,9520,9520,58
|
||||
20250318,115100,138107370,9520,9520,9520,9520,446
|
||||
20250318,115000,133861450,9520,9520,9520,9520,60
|
||||
20250318,114900,133290250,9520,9520,9520,9520,60
|
||||
20250318,114800,132719050,9520,9520,9520,9520,64
|
||||
20250318,114700,132109770,9520,9520,9520,9520,57
|
||||
20250318,114600,131567130,9520,9520,9520,9520,139
|
||||
20250318,114500,130243850,9460,9460,9460,9460,0
|
||||
20250318,114400,130243850,9460,9520,9520,9460,21
|
||||
20250318,114300,130044110,9520,9520,9520,9520,59
|
||||
20250318,114200,129482430,9520,9520,9520,9520,56
|
||||
20250318,114100,128949310,9520,9520,9520,9520,57
|
||||
20250318,114000,128406670,9520,9520,9520,9520,58
|
||||
20250318,113900,127854510,9520,9520,9520,9520,62
|
||||
20250318,113800,127264270,9520,9510,9520,9510,62
|
||||
20250318,113700,126674180,9510,9510,9510,9510,57
|
||||
20250318,113600,126132110,9510,9510,9510,9510,54
|
||||
20250318,113500,125618570,9510,9510,9510,9510,53
|
||||
20250318,113400,125114540,9510,9510,9510,9510,60
|
||||
20250318,113300,124543940,9510,9510,9510,9510,58
|
||||
20250318,113200,123992360,9510,9510,9510,9510,60
|
||||
20250318,113100,123421760,9510,9510,9510,9510,58
|
||||
20250318,113000,122870180,9510,9510,9510,9510,61
|
||||
20250318,112900,122290070,9510,9510,9510,9510,57
|
||||
20250318,112800,121748000,9510,9500,9510,9500,62
|
||||
20250318,112700,121158390,9510,9510,9510,9440,45
|
||||
20250318,112600,120730680,9510,9510,9510,9510,61
|
||||
20250318,112500,120150570,9510,9510,9510,9510,58
|
||||
20250318,112400,119598990,9510,9510,9510,9510,55
|
||||
20250318,112300,119075940,9510,9510,9510,9510,64
|
||||
20250318,112200,118467300,9510,9520,9520,9500,60
|
||||
20250318,112100,117896290,9520,9520,9520,9520,56
|
||||
20250318,112000,117363170,9520,9520,9520,9520,62
|
||||
20250318,111900,116772930,9520,9520,9520,9520,55
|
||||
20250318,111800,116249330,9520,9510,9520,9510,56
|
||||
20250318,111700,115716440,9510,9510,9510,9510,58
|
||||
20250318,111600,115164860,9510,9510,9510,9510,60
|
||||
20250318,111500,114594260,9510,9510,9510,9510,55
|
||||
20250318,111400,114071210,9510,9510,9510,9510,54
|
||||
20250318,111300,113557670,9510,9510,9510,9510,60
|
||||
20250318,111200,112987070,9510,9510,9510,9510,56
|
||||
20250318,111100,112454510,9510,9510,9510,9510,59
|
||||
20250318,111000,111893420,9510,9510,9510,9420,43
|
||||
20250318,110900,111484790,9510,9520,9520,9510,53
|
||||
20250318,110800,110980550,9520,9500,9520,9500,55
|
||||
20250318,110700,110457260,9510,9510,9510,9510,63
|
||||
20250318,110600,109858130,9510,9520,9520,9510,68
|
||||
20250318,110500,109211070,9520,9510,9520,9510,61
|
||||
20250318,110400,108630640,9510,9530,9530,9510,155
|
||||
20250318,110300,107155140,9520,9490,9520,9490,702
|
||||
20250318,110200,100485960,9460,9460,9460,9460,0
|
||||
20250318,110100,100485960,9460,9460,9460,9460,0
|
||||
20250318,110000,100485960,9460,9460,9460,9460,0
|
||||
20250318,105900,100485960,9460,9460,9460,9460,0
|
||||
20250318,105800,100485960,9460,9460,9460,9460,0
|
||||
20250318,105700,100485960,9460,9470,9470,9460,230
|
||||
20250318,105600,98310150,9450,9450,9450,9450,0
|
||||
20250318,105500,98310150,9450,9450,9450,9450,0
|
||||
20250318,105400,98310150,9450,9450,9450,9450,0
|
||||
20250318,105300,98310150,9450,9500,9500,9450,23
|
||||
20250318,105200,98091800,9500,9500,9500,9500,61
|
||||
20250318,105100,97512300,9500,9500,9500,9500,52
|
||||
20250318,105000,97018300,9500,9490,9500,9490,51
|
||||
20250318,104900,96533820,9490,9480,9490,9480,17
|
||||
20250318,104800,96372610,9480,9480,9480,9470,16
|
||||
20250318,104700,96220940,9480,9480,9480,9480,8
|
||||
20250318,104600,96145100,9480,9490,9490,9470,23
|
||||
20250318,104500,95926990,9490,9490,9490,9490,12
|
||||
20250318,104400,95813110,9490,9490,9490,9490,23
|
||||
20250318,104300,95594840,9490,9490,9490,9460,33
|
||||
20250318,104200,95282330,9490,9490,9490,9490,17
|
||||
20250318,104100,95121000,9490,9490,9490,9490,11
|
||||
20250318,104000,95016610,9480,9500,9500,9460,23
|
||||
20250318,103900,94798580,9500,9500,9500,9500,55
|
||||
20250318,103800,94276080,9500,9500,9500,9500,1
|
||||
20250318,103700,94266580,9440,9440,9440,9440,0
|
||||
20250318,103600,94266580,9440,9500,9500,9440,10
|
||||
20250318,103500,94171750,9500,9500,9500,9500,11
|
||||
20250318,103400,94067250,9500,9500,9500,9500,18
|
||||
20250318,103300,93896250,9500,9500,9500,9500,12
|
||||
20250318,103200,93782250,9500,9500,9500,9500,11
|
||||
20250318,103100,93677750,9500,9490,9500,9490,21
|
||||
20250318,103000,93478380,9490,9490,9490,9490,16
|
||||
20250318,102900,93326540,9490,9490,9490,9490,16
|
||||
20250318,102800,93174700,9490,9490,9490,9480,14
|
||||
20250318,102700,93041850,9490,9470,9490,9470,121
|
||||
20250318,102600,91895640,9470,9470,9470,9470,1
|
||||
20250318,102500,91886170,9430,9430,9430,9430,0
|
||||
20250318,102400,91886170,9430,9430,9430,9430,0
|
||||
20250318,102300,91886170,9430,9430,9430,9430,0
|
||||
20250318,102200,91886170,9430,9430,9430,9430,0
|
||||
20250318,102100,91886170,9430,9430,9430,9430,0
|
||||
20250318,102000,91886170,9430,9430,9430,9430,0
|
||||
20250318,101900,91886170,9430,9490,9490,9430,8
|
||||
20250318,101800,91810390,9490,9480,9490,9480,16
|
||||
20250318,101700,91658670,9480,9540,9540,9480,99
|
||||
20250318,101600,90719130,9540,9540,9540,9540,12
|
||||
20250318,101500,90604650,9530,9510,9530,9510,19
|
||||
20250318,101400,90423740,9490,9540,9540,9490,14
|
||||
20250318,101300,90290230,9540,9510,9540,9510,26
|
||||
20250318,101200,90042570,9500,9550,9550,9490,122
|
||||
20250318,101100,88884320,9550,9520,9550,9520,18
|
||||
20250318,101000,88712630,9510,9540,9550,9500,172
|
||||
20250318,100900,87078170,9550,9490,9550,9490,19
|
||||
20250318,100800,86897570,9490,9490,9490,9490,16
|
||||
20250318,100700,86745730,9490,9470,9490,9470,179
|
||||
20250318,100600,85048670,9470,9450,9470,9450,17
|
||||
20250318,100500,84888000,9420,9420,9420,9420,0
|
||||
20250318,100400,84888000,9420,9420,9420,9420,0
|
||||
20250318,100300,84888000,9420,9420,9420,9420,0
|
||||
20250318,100200,84888000,9420,9410,9420,9410,4
|
||||
20250318,100100,84850350,9400,9400,9400,9400,0
|
||||
20250318,100000,84850350,9400,9400,9400,9400,0
|
||||
20250318,095900,84850350,9400,9400,9400,9400,0
|
||||
20250318,095800,84850350,9400,9450,9450,9400,41
|
||||
20250318,095700,84464490,9450,9450,9450,9450,14
|
||||
20250318,095600,84332190,9450,9450,9450,9450,21
|
||||
20250318,095500,84133740,9450,9450,9450,9450,20
|
||||
20250318,095400,83944740,9450,9440,9450,9440,25
|
||||
20250318,095300,83708530,9440,9440,9440,9440,16
|
||||
20250318,095200,83557490,9440,9440,9440,9440,20
|
||||
20250318,095100,83368690,9440,9440,9440,9440,17
|
||||
20250318,095000,83208210,9440,9440,9440,9440,15
|
||||
20250318,094900,83066610,9440,9440,9450,9440,164
|
||||
20250318,094800,81518080,9390,9390,9390,9390,0
|
||||
20250318,094700,81518080,9390,9390,9390,9390,0
|
||||
20250318,094600,81518080,9390,9390,9390,9390,0
|
||||
20250318,094500,81518080,9390,9390,9390,9390,3
|
||||
20250318,094400,81489910,9380,9440,9440,9380,40
|
||||
20250318,094300,81113810,9440,9420,9440,9420,25
|
||||
20250318,094200,80878130,9420,9420,9420,9420,21
|
||||
20250318,094100,80680310,9420,9420,9420,9420,19
|
||||
20250318,094000,80501330,9420,9410,9420,9410,18
|
||||
20250318,093900,80331860,9400,9370,9400,9340,401
|
||||
20250318,093800,76582650,9420,9430,9430,9420,54
|
||||
20250318,093700,76073810,9430,9430,9430,9430,21
|
||||
20250318,093600,75875780,9430,9430,9430,9430,26
|
||||
20250318,093500,75630600,9430,9430,9430,9430,24
|
||||
20250318,093400,75404280,9430,9430,9430,9430,20
|
||||
20250318,093300,75215680,9430,9430,9430,9430,15
|
||||
20250318,093200,75074230,9430,9430,9430,9430,13
|
||||
20250318,093100,74951640,9430,9430,9430,9430,14
|
||||
20250318,093000,74819620,9430,9430,9430,9430,24
|
||||
20250318,092900,74593300,9430,9420,9430,9420,13
|
||||
20250318,092800,74470730,9360,9430,9430,9360,10
|
||||
20250318,092700,74376580,9430,9430,9430,9430,19
|
||||
20250318,092600,74197410,9420,9430,9430,9420,319
|
||||
20250318,092500,71192400,9440,9410,9440,9390,809
|
||||
20250318,092400,63575440,9400,9460,9460,9300,4249
|
||||
20250318,092300,23959610,9460,9460,9460,9460,24
|
||||
20250318,092200,23732570,9460,9460,9460,9460,19
|
||||
20250318,092100,23552830,9460,9460,9460,9460,15
|
||||
20250318,092000,23410930,9460,9460,9470,9340,10
|
||||
20250318,091900,23316410,9450,9410,9450,9410,338
|
||||
20250318,091800,20133070,9410,9390,9410,9390,18
|
||||
20250318,091700,19963840,9400,9370,9400,9370,30
|
||||
20250318,091600,19682090,9370,9340,9370,9340,33
|
||||
20250318,091500,19373840,9360,9340,9360,9340,200
|
||||
20250318,091400,17504520,9420,9420,9420,9420,0
|
||||
20250318,091300,17504520,9420,9420,9420,9420,0
|
||||
20250318,091200,17504520,9420,9320,9420,9230,1792
|
||||
20250318,091100,931240,9420,9420,9420,9420,1
|
||||
20250318,091000,921820,9430,9430,9430,9430,0
|
||||
20250318,090900,921820,9430,9430,9430,9430,0
|
||||
20250318,090800,921820,9430,9430,9430,9430,0
|
||||
20250318,090700,921820,9430,9430,9430,9430,0
|
||||
20250318,090600,921820,9430,9430,9430,9430,0
|
||||
20250318,090500,921820,9430,9430,9430,9430,0
|
||||
20250318,090400,921820,9430,9430,9430,9430,0
|
||||
20250318,090300,921820,9430,9430,9430,9430,0
|
||||
20250318,090200,921820,9430,9410,9430,9410,3
|
||||
20250318,090100,893560,9330,9330,9330,9330,0
|
||||
20250318,090000,893560,9330,9300,9330,9300,96
|
||||
|
Reference in New Issue
Block a user