Update 2025-03-18 3772 candle_min
This commit is contained in:
658
078020/min/candle-20250318.csv
Normal file
658
078020/min/candle-20250318.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195600,170209167,3725,3725,3725,3725,869
|
||||
20250318,195500,170209167,3725,3725,3725,3725,0
|
||||
20250318,195400,170209167,3725,3725,3725,3725,0
|
||||
20250318,195300,170209167,3725,3725,3725,3725,0
|
||||
20250318,195200,170209167,3725,3725,3725,3725,0
|
||||
20250318,195100,170209167,3725,3725,3725,3725,0
|
||||
20250318,195000,170209167,3725,3725,3725,3725,0
|
||||
20250318,194900,170209167,3725,3725,3725,3725,0
|
||||
20250318,194800,170209167,3725,3725,3725,3725,0
|
||||
20250318,194700,170209167,3725,3725,3725,3725,0
|
||||
20250318,194600,170209167,3725,3725,3725,3725,0
|
||||
20250318,194500,170209167,3725,3725,3725,3725,0
|
||||
20250318,194400,170209167,3725,3725,3725,3725,0
|
||||
20250318,194300,170209167,3725,3725,3725,3725,0
|
||||
20250318,194200,170209167,3725,3725,3725,3725,0
|
||||
20250318,194100,170209167,3725,3725,3725,3725,0
|
||||
20250318,194000,170209167,3725,3725,3725,3725,0
|
||||
20250318,193900,170209167,3725,3725,3725,3725,0
|
||||
20250318,193800,170209167,3725,3725,3725,3725,0
|
||||
20250318,193700,170209167,3725,3725,3725,3725,0
|
||||
20250318,193600,170209167,3725,3725,3725,3725,0
|
||||
20250318,193500,170209167,3725,3725,3725,3725,0
|
||||
20250318,193400,170209167,3725,3725,3725,3725,0
|
||||
20250318,193300,170209167,3725,3725,3725,3725,0
|
||||
20250318,193200,170209167,3725,3725,3725,3725,0
|
||||
20250318,193100,170209167,3725,3725,3725,3725,0
|
||||
20250318,193000,170209167,3725,3725,3725,3725,0
|
||||
20250318,192900,170209167,3725,3725,3725,3725,0
|
||||
20250318,192800,170209167,3725,3725,3725,3725,0
|
||||
20250318,192700,170209167,3725,3725,3725,3725,0
|
||||
20250318,192600,170209167,3725,3725,3725,3725,869
|
||||
20250318,192500,170209167,3725,3725,3725,3725,0
|
||||
20250318,192400,170209167,3725,3725,3725,3725,0
|
||||
20250318,192300,170209167,3725,3725,3725,3725,0
|
||||
20250318,192200,170209167,3725,3725,3725,3725,0
|
||||
20250318,192100,170209167,3725,3725,3725,3725,0
|
||||
20250318,192000,170209167,3725,3725,3725,3725,0
|
||||
20250318,191900,170209167,3725,3725,3725,3725,0
|
||||
20250318,191800,170209167,3725,3725,3725,3725,0
|
||||
20250318,191700,170209167,3725,3725,3725,3725,0
|
||||
20250318,191600,170209167,3725,3725,3725,3725,0
|
||||
20250318,191500,170209167,3725,3725,3725,3725,0
|
||||
20250318,191400,170209167,3725,3725,3725,3725,0
|
||||
20250318,191300,170209167,3725,3725,3725,3725,0
|
||||
20250318,191200,170209167,3725,3725,3725,3725,0
|
||||
20250318,191100,170209167,3725,3725,3725,3725,0
|
||||
20250318,191000,170209167,3725,3725,3725,3725,0
|
||||
20250318,190900,170209167,3725,3725,3725,3725,0
|
||||
20250318,190800,170209167,3725,3725,3725,3725,0
|
||||
20250318,190700,170209167,3725,3725,3725,3725,0
|
||||
20250318,190600,170209167,3725,3725,3725,3725,0
|
||||
20250318,190500,170209167,3725,3725,3725,3725,0
|
||||
20250318,190400,170209167,3725,3725,3725,3725,0
|
||||
20250318,190300,170209167,3725,3725,3725,3725,0
|
||||
20250318,190200,170209167,3725,3725,3725,3725,0
|
||||
20250318,190100,170209167,3725,3725,3725,3725,0
|
||||
20250318,190000,170209167,3725,3725,3725,3725,0
|
||||
20250318,185900,170209167,3725,3725,3725,3725,0
|
||||
20250318,185800,170209167,3725,3725,3725,3725,0
|
||||
20250318,185700,170209167,3725,3725,3725,3725,0
|
||||
20250318,185600,170209167,3725,3725,3725,3725,869
|
||||
20250318,185500,170209167,3725,3725,3725,3725,0
|
||||
20250318,185400,170209167,3725,3725,3725,3725,0
|
||||
20250318,185300,170209167,3725,3725,3725,3725,0
|
||||
20250318,185200,170209167,3725,3725,3725,3725,0
|
||||
20250318,185100,170209167,3725,3725,3725,3725,0
|
||||
20250318,185000,170209167,3725,3725,3725,3725,0
|
||||
20250318,184900,170209167,3725,3725,3725,3725,0
|
||||
20250318,184800,170209167,3725,3725,3725,3725,0
|
||||
20250318,184700,170209167,3725,3725,3725,3725,0
|
||||
20250318,184600,170209167,3725,3725,3725,3725,0
|
||||
20250318,184500,170209167,3725,3725,3725,3725,0
|
||||
20250318,184400,170209167,3725,3725,3725,3725,0
|
||||
20250318,184300,170209167,3725,3725,3725,3725,0
|
||||
20250318,184200,170209167,3725,3725,3725,3725,0
|
||||
20250318,184100,170209167,3725,3725,3725,3725,0
|
||||
20250318,184000,170209167,3725,3725,3725,3725,0
|
||||
20250318,183900,170209167,3725,3725,3725,3725,0
|
||||
20250318,183800,170209167,3725,3725,3725,3725,0
|
||||
20250318,183700,170209167,3725,3725,3725,3725,0
|
||||
20250318,183600,170209167,3725,3725,3725,3725,0
|
||||
20250318,183500,170209167,3725,3725,3725,3725,0
|
||||
20250318,183400,170209167,3725,3725,3725,3725,0
|
||||
20250318,183300,170209167,3725,3725,3725,3725,0
|
||||
20250318,183200,170209167,3725,3725,3725,3725,0
|
||||
20250318,183100,170209167,3725,3725,3725,3725,0
|
||||
20250318,183000,170209167,3725,3725,3725,3725,0
|
||||
20250318,182900,170209167,3725,3725,3725,3725,0
|
||||
20250318,182800,170209167,3725,3725,3725,3725,0
|
||||
20250318,182700,170209167,3725,3725,3725,3725,0
|
||||
20250318,182600,170209167,3725,3725,3725,3725,869
|
||||
20250318,182500,170209167,3725,3725,3725,3725,0
|
||||
20250318,182400,170209167,3725,3725,3725,3725,0
|
||||
20250318,182300,170209167,3725,3725,3725,3725,0
|
||||
20250318,182200,170209167,3725,3725,3725,3725,0
|
||||
20250318,182100,170209167,3725,3725,3725,3725,0
|
||||
20250318,182000,170209167,3725,3725,3725,3725,0
|
||||
20250318,181900,170209167,3725,3725,3725,3725,0
|
||||
20250318,181800,170209167,3725,3725,3725,3725,0
|
||||
20250318,181700,170209167,3725,3725,3725,3725,0
|
||||
20250318,181600,170209167,3725,3725,3725,3725,0
|
||||
20250318,181500,170209167,3725,3725,3725,3725,0
|
||||
20250318,181400,170209167,3725,3725,3725,3725,0
|
||||
20250318,181300,170209167,3725,3725,3725,3725,0
|
||||
20250318,181200,170209167,3725,3725,3725,3725,0
|
||||
20250318,181100,170209167,3725,3725,3725,3725,0
|
||||
20250318,181000,170209167,3725,3725,3725,3725,0
|
||||
20250318,180900,170209167,3725,3725,3725,3725,0
|
||||
20250318,180800,170209167,3725,3725,3725,3725,0
|
||||
20250318,180700,170209167,3725,3725,3725,3725,0
|
||||
20250318,180600,170209167,3725,3725,3725,3725,0
|
||||
20250318,180500,170209167,3725,3725,3725,3725,0
|
||||
20250318,180400,170209167,3725,3725,3725,3725,0
|
||||
20250318,180300,170209167,3725,3725,3725,3725,0
|
||||
20250318,180200,170209167,3725,3725,3725,3725,0
|
||||
20250318,180100,170209167,3725,3725,3725,3725,0
|
||||
20250318,180000,170209167,3725,3725,3725,3725,0
|
||||
20250318,175900,170209167,3725,3725,3725,3725,0
|
||||
20250318,175800,170209167,3725,3725,3725,3725,0
|
||||
20250318,175700,170209167,3725,3725,3725,3725,0
|
||||
20250318,175600,170209167,3725,3725,3725,3725,869
|
||||
20250318,175500,170209167,3725,3725,3725,3725,0
|
||||
20250318,175400,170209167,3725,3725,3725,3725,0
|
||||
20250318,175300,170209167,3725,3725,3725,3725,0
|
||||
20250318,175200,170209167,3725,3725,3725,3725,0
|
||||
20250318,175100,170209167,3725,3725,3725,3725,0
|
||||
20250318,175000,170209167,3725,3725,3725,3725,0
|
||||
20250318,174900,170209167,3725,3725,3725,3725,0
|
||||
20250318,174800,170209167,3725,3725,3725,3725,0
|
||||
20250318,174700,170209167,3725,3725,3725,3725,0
|
||||
20250318,174600,170209167,3725,3725,3725,3725,0
|
||||
20250318,174500,170209167,3725,3725,3725,3725,0
|
||||
20250318,174400,170209167,3725,3725,3725,3725,0
|
||||
20250318,174300,170209167,3725,3725,3725,3725,0
|
||||
20250318,174200,170209167,3725,3725,3725,3725,0
|
||||
20250318,174100,170209167,3725,3725,3725,3725,0
|
||||
20250318,174000,170209167,3725,3725,3725,3725,0
|
||||
20250318,173900,170209167,3725,3725,3725,3725,0
|
||||
20250318,173800,170209167,3725,3725,3725,3725,0
|
||||
20250318,173700,170209167,3725,3725,3725,3725,0
|
||||
20250318,173600,170209167,3725,3725,3725,3725,0
|
||||
20250318,173500,170209167,3725,3725,3725,3725,0
|
||||
20250318,173400,170209167,3725,3725,3725,3725,0
|
||||
20250318,173300,170209167,3725,3725,3725,3725,0
|
||||
20250318,173200,170209167,3725,3725,3725,3725,0
|
||||
20250318,173100,170209167,3725,3725,3725,3725,0
|
||||
20250318,173000,170209167,3725,3725,3725,3725,0
|
||||
20250318,172900,170209167,3725,3725,3725,3725,0
|
||||
20250318,172800,170209167,3725,3725,3725,3725,0
|
||||
20250318,172700,170209167,3725,3725,3725,3725,0
|
||||
20250318,172600,170209167,3725,3725,3725,3725,869
|
||||
20250318,172500,170209167,3725,3725,3725,3725,0
|
||||
20250318,172400,170209167,3725,3725,3725,3725,0
|
||||
20250318,172300,170209167,3725,3725,3725,3725,0
|
||||
20250318,172200,170209167,3725,3725,3725,3725,0
|
||||
20250318,172100,170209167,3725,3725,3725,3725,0
|
||||
20250318,172000,170209167,3725,3725,3725,3725,0
|
||||
20250318,171900,170209167,3725,3725,3725,3725,0
|
||||
20250318,171800,170209167,3725,3725,3725,3725,0
|
||||
20250318,171700,170209167,3725,3725,3725,3725,0
|
||||
20250318,171600,170209167,3725,3725,3725,3725,0
|
||||
20250318,171500,170209167,3725,3725,3725,3725,0
|
||||
20250318,171400,170209167,3725,3725,3725,3725,0
|
||||
20250318,171300,170209167,3725,3725,3725,3725,0
|
||||
20250318,171200,170209167,3725,3725,3725,3725,0
|
||||
20250318,171100,170209167,3725,3725,3725,3725,0
|
||||
20250318,171000,170209167,3725,3725,3725,3725,0
|
||||
20250318,170900,170209167,3725,3725,3725,3725,0
|
||||
20250318,170800,170209167,3725,3725,3725,3725,0
|
||||
20250318,170700,170209167,3725,3725,3725,3725,0
|
||||
20250318,170600,170209167,3725,3725,3725,3725,0
|
||||
20250318,170500,170209167,3725,3725,3725,3725,0
|
||||
20250318,170400,170209167,3725,3725,3725,3725,0
|
||||
20250318,170300,170209167,3725,3725,3725,3725,0
|
||||
20250318,170200,170209167,3725,3725,3725,3725,0
|
||||
20250318,170100,170209167,3725,3725,3725,3725,0
|
||||
20250318,170000,170209167,3725,3725,3725,3725,0
|
||||
20250318,165900,170209167,3725,3725,3725,3725,0
|
||||
20250318,165800,170209167,3725,3725,3725,3725,0
|
||||
20250318,165700,170209167,3725,3725,3725,3725,0
|
||||
20250318,165600,170209167,3725,3725,3725,3725,869
|
||||
20250318,165500,170209167,3725,3725,3725,3725,0
|
||||
20250318,165400,170209167,3725,3725,3725,3725,0
|
||||
20250318,165300,170209167,3725,3725,3725,3725,0
|
||||
20250318,165200,170209167,3725,3725,3725,3725,0
|
||||
20250318,165100,170209167,3725,3725,3725,3725,0
|
||||
20250318,165000,170209167,3725,3725,3725,3725,0
|
||||
20250318,164900,170209167,3725,3725,3725,3725,0
|
||||
20250318,164800,170209167,3725,3725,3725,3725,0
|
||||
20250318,164700,170209167,3725,3725,3725,3725,0
|
||||
20250318,164600,170209167,3725,3725,3725,3725,0
|
||||
20250318,164500,170209167,3725,3725,3725,3725,0
|
||||
20250318,164400,170209167,3725,3725,3725,3725,0
|
||||
20250318,164300,170209167,3725,3725,3725,3725,0
|
||||
20250318,164200,170209167,3725,3725,3725,3725,0
|
||||
20250318,164100,170209167,3725,3725,3725,3725,0
|
||||
20250318,164000,170209167,3725,3725,3725,3725,0
|
||||
20250318,163900,170209167,3725,3725,3725,3725,0
|
||||
20250318,163800,170209167,3725,3725,3725,3725,0
|
||||
20250318,163700,170209167,3725,3725,3725,3725,0
|
||||
20250318,163600,170209167,3725,3725,3725,3725,0
|
||||
20250318,163500,170209167,3725,3725,3725,3725,0
|
||||
20250318,163400,170209167,3725,3725,3725,3725,0
|
||||
20250318,163300,170209167,3725,3725,3725,3725,0
|
||||
20250318,163200,170209167,3725,3725,3725,3725,0
|
||||
20250318,163100,170209167,3725,3725,3725,3725,0
|
||||
20250318,163000,170209167,3725,3725,3725,3725,0
|
||||
20250318,162900,170209167,3725,3725,3725,3725,0
|
||||
20250318,162800,170209167,3725,3725,3725,3725,0
|
||||
20250318,162700,170209167,3725,3725,3725,3725,0
|
||||
20250318,162600,170209167,3725,3725,3725,3725,869
|
||||
20250318,162500,170209167,3725,3725,3725,3725,0
|
||||
20250318,162400,170209167,3725,3725,3725,3725,0
|
||||
20250318,162300,170209167,3725,3725,3725,3725,0
|
||||
20250318,162200,170209167,3725,3725,3725,3725,0
|
||||
20250318,162100,170209167,3725,3725,3725,3725,0
|
||||
20250318,162000,170209167,3725,3725,3725,3725,0
|
||||
20250318,161900,170209167,3725,3725,3725,3725,0
|
||||
20250318,161800,170209167,3725,3725,3725,3725,0
|
||||
20250318,161700,170209167,3725,3725,3725,3725,0
|
||||
20250318,161600,170209167,3725,3725,3725,3725,0
|
||||
20250318,161500,170209167,3725,3725,3725,3725,0
|
||||
20250318,161400,170209167,3725,3725,3725,3725,0
|
||||
20250318,161300,170209167,3725,3725,3725,3725,0
|
||||
20250318,161200,170209167,3725,3725,3725,3725,0
|
||||
20250318,161100,170209167,3725,3725,3725,3725,0
|
||||
20250318,161000,170209167,3725,3725,3725,3725,0
|
||||
20250318,160900,170209167,3725,3725,3725,3725,0
|
||||
20250318,160800,170209167,3725,3725,3725,3725,0
|
||||
20250318,160700,170209167,3725,3725,3725,3725,0
|
||||
20250318,160600,170209167,3725,3725,3725,3725,0
|
||||
20250318,160500,170209167,3725,3725,3725,3725,0
|
||||
20250318,160400,170209167,3725,3725,3725,3725,0
|
||||
20250318,160300,170209167,3725,3725,3725,3725,0
|
||||
20250318,160200,170209167,3725,3725,3725,3725,0
|
||||
20250318,160100,170209167,3725,3725,3725,3725,0
|
||||
20250318,160000,170209167,3725,3725,3725,3725,0
|
||||
20250318,155900,170209167,3725,3725,3725,3725,0
|
||||
20250318,155800,170209167,3725,3725,3725,3725,0
|
||||
20250318,155700,170209167,3725,3725,3725,3725,0
|
||||
20250318,155600,170209167,3725,3725,3725,3725,869
|
||||
20250318,155500,170209167,3725,3725,3725,3725,0
|
||||
20250318,155400,170209167,3725,3725,3725,3725,0
|
||||
20250318,155300,170209167,3725,3725,3725,3725,0
|
||||
20250318,155200,170209167,3725,3725,3725,3725,0
|
||||
20250318,155100,170209167,3725,3725,3725,3725,0
|
||||
20250318,155000,170209167,3725,3725,3725,3725,0
|
||||
20250318,154900,170209167,3725,3725,3725,3725,0
|
||||
20250318,154800,170209167,3725,3725,3725,3725,0
|
||||
20250318,154700,170209167,3725,3725,3725,3725,0
|
||||
20250318,154600,170209167,3725,3725,3725,3725,0
|
||||
20250318,154500,170209167,3725,3725,3725,3725,0
|
||||
20250318,154400,170209167,3725,3725,3725,3725,0
|
||||
20250318,154300,170209167,3725,3725,3725,3725,0
|
||||
20250318,154200,170209167,3725,3725,3725,3725,0
|
||||
20250318,154100,170209167,3725,3725,3725,3725,0
|
||||
20250318,154000,170209167,3725,3725,3725,3725,0
|
||||
20250318,153900,170209167,3725,3725,3725,3725,0
|
||||
20250318,153800,170209167,3725,3725,3725,3725,0
|
||||
20250318,153700,170209167,3725,3725,3725,3725,0
|
||||
20250318,153600,170209167,3725,3725,3725,3725,0
|
||||
20250318,153500,170209167,3725,3725,3725,3725,0
|
||||
20250318,153400,170209167,3725,3725,3725,3725,0
|
||||
20250318,153300,170209167,3725,3725,3725,3725,0
|
||||
20250318,153200,170209167,3725,3725,3725,3725,0
|
||||
20250318,153100,170209167,3725,3725,3725,3725,0
|
||||
20250318,153000,170209167,3725,3725,3725,3725,869
|
||||
20250318,152900,166972142,3735,3735,3735,3735,0
|
||||
20250318,152800,166972142,3735,3735,3735,3735,0
|
||||
20250318,152700,166972142,3735,3735,3735,3735,0
|
||||
20250318,152600,166972142,3735,3735,3735,3735,0
|
||||
20250318,152500,166972142,3735,3735,3735,3735,0
|
||||
20250318,152400,166972142,3735,3735,3735,3735,0
|
||||
20250318,152300,166972142,3735,3735,3735,3735,0
|
||||
20250318,152200,166972142,3735,3735,3735,3735,0
|
||||
20250318,152100,166972142,3735,3735,3735,3735,0
|
||||
20250318,152000,166972142,3735,3735,3735,3735,0
|
||||
20250318,151900,166972142,3735,3730,3735,3730,4
|
||||
20250318,151800,166957207,3730,3730,3730,3730,33
|
||||
20250318,151700,166834117,3730,3730,3730,3730,74
|
||||
20250318,151600,166558097,3725,3725,3725,3725,5
|
||||
20250318,151500,166539472,3730,3730,3730,3730,280
|
||||
20250318,151400,165495072,3730,3730,3730,3730,11
|
||||
20250318,151300,165454042,3725,3730,3730,3725,58
|
||||
20250318,151200,165237757,3730,3730,3730,3730,0
|
||||
20250318,151100,165237757,3730,3730,3730,3730,0
|
||||
20250318,151000,165237757,3730,3730,3730,3730,6
|
||||
20250318,150900,165215377,3735,3735,3735,3735,4
|
||||
20250318,150800,165200437,3735,3725,3735,3725,2045
|
||||
20250318,150700,157582802,3725,3725,3725,3725,0
|
||||
20250318,150600,157582802,3725,3725,3725,3725,0
|
||||
20250318,150500,157582802,3725,3725,3725,3725,1
|
||||
20250318,150400,157579077,3720,3720,3720,3720,0
|
||||
20250318,150300,157579077,3720,3720,3720,3720,0
|
||||
20250318,150200,157579077,3720,3720,3720,3720,0
|
||||
20250318,150100,157579077,3720,3720,3720,3720,1
|
||||
20250318,150000,157575357,3715,3715,3715,3715,10
|
||||
20250318,145900,157538207,3705,3710,3710,3705,4
|
||||
20250318,145800,157523382,3715,3715,3715,3715,0
|
||||
20250318,145700,157523382,3715,3705,3715,3705,11
|
||||
20250318,145600,157482532,3705,3715,3720,3700,24
|
||||
20250318,145500,157393582,3730,3715,3730,3700,2274
|
||||
20250318,145400,148971577,3725,3720,3725,3720,104
|
||||
20250318,145300,148584192,3720,3720,3720,3720,0
|
||||
20250318,145200,148584192,3720,3720,3720,3720,0
|
||||
20250318,145100,148584192,3720,3720,3720,3720,0
|
||||
20250318,145000,148584192,3720,3720,3725,3720,3
|
||||
20250318,144900,148573027,3725,3720,3725,3720,4
|
||||
20250318,144800,148558137,3725,3720,3725,3720,16
|
||||
20250318,144700,148498557,3720,3720,3725,3720,3
|
||||
20250318,144600,148487392,3715,3715,3720,3705,1009
|
||||
20250318,144500,144746017,3700,3730,3730,3700,9270
|
||||
20250318,144400,110387447,3725,3725,3725,3725,0
|
||||
20250318,144300,110387447,3725,3725,3725,3725,319
|
||||
20250318,144200,109199172,3720,3735,3735,3720,5001
|
||||
20250318,144100,90579427,3740,3740,3740,3740,0
|
||||
20250318,144000,90579427,3740,3740,3740,3740,1
|
||||
20250318,143900,90575687,3730,3730,3730,3730,0
|
||||
20250318,143800,90575687,3730,3730,3730,3730,1
|
||||
20250318,143700,90571957,3740,3745,3745,3730,2002
|
||||
20250318,143600,83097932,3740,3740,3740,3740,0
|
||||
20250318,143500,83097932,3740,3742,3742,3740,1000
|
||||
20250318,143400,79357922,3745,3745,3745,3745,0
|
||||
20250318,143300,79357922,3745,3745,3745,3745,0
|
||||
20250318,143200,79357922,3745,3745,3745,3745,0
|
||||
20250318,143100,79357922,3745,3745,3745,3745,0
|
||||
20250318,143000,79357922,3745,3745,3745,3745,0
|
||||
20250318,142900,79357922,3745,3745,3745,3745,0
|
||||
20250318,142800,79357922,3745,3745,3745,3745,0
|
||||
20250318,142700,79357922,3745,3745,3745,3745,0
|
||||
20250318,142600,79357922,3745,3745,3745,3745,12
|
||||
20250318,142500,79312982,3745,3745,3745,3745,2
|
||||
20250318,142400,79305492,3745,3745,3745,3745,0
|
||||
20250318,142300,79305492,3745,3745,3745,3745,0
|
||||
20250318,142200,79305492,3745,3745,3745,3745,0
|
||||
20250318,142100,79305492,3745,3745,3745,3745,0
|
||||
20250318,142000,79305492,3745,3745,3745,3745,0
|
||||
20250318,141900,79305492,3745,3745,3745,3745,0
|
||||
20250318,141800,79305492,3745,3745,3745,3745,0
|
||||
20250318,141700,79305492,3745,3745,3745,3745,0
|
||||
20250318,141600,79305492,3745,3745,3745,3745,1
|
||||
20250318,141500,79301747,3740,3740,3740,3740,0
|
||||
20250318,141400,79301747,3740,3740,3740,3740,0
|
||||
20250318,141300,79301747,3740,3740,3740,3740,181
|
||||
20250318,141200,78624807,3740,3740,3740,3740,10
|
||||
20250318,141100,78587407,3740,3740,3740,3740,0
|
||||
20250318,141000,78587407,3740,3740,3740,3740,0
|
||||
20250318,140900,78587407,3740,3740,3740,3740,0
|
||||
20250318,140800,78587407,3740,3740,3740,3740,0
|
||||
20250318,140700,78587407,3740,3740,3740,3740,7
|
||||
20250318,140600,78561227,3740,3740,3740,3740,55
|
||||
20250318,140500,78355527,3740,3740,3740,3740,2
|
||||
20250318,140400,78348047,3735,3735,3735,3735,0
|
||||
20250318,140300,78348047,3735,3735,3735,3735,0
|
||||
20250318,140200,78348047,3735,3740,3740,3735,22
|
||||
20250318,140100,78265862,3740,3745,3745,3740,396
|
||||
20250318,140000,76784817,3745,3745,3745,3745,0
|
||||
20250318,135900,76784817,3745,3745,3745,3745,0
|
||||
20250318,135800,76784817,3745,3745,3745,3745,0
|
||||
20250318,135700,76784817,3745,3745,3745,3745,0
|
||||
20250318,135600,76784817,3745,3745,3745,3745,0
|
||||
20250318,135500,76784817,3745,3745,3745,3745,0
|
||||
20250318,135400,76784817,3745,3745,3745,3745,0
|
||||
20250318,135300,76784817,3745,3745,3745,3745,0
|
||||
20250318,135200,76784817,3745,3745,3745,3745,0
|
||||
20250318,135100,76784817,3745,3745,3745,3745,10
|
||||
20250318,135000,76747367,3745,3745,3745,3745,0
|
||||
20250318,134900,76747367,3745,3745,3745,3745,204
|
||||
20250318,134800,75983387,3740,3740,3740,3740,0
|
||||
20250318,134700,75983387,3740,3740,3740,3740,0
|
||||
20250318,134600,75983387,3740,3740,3740,3740,0
|
||||
20250318,134500,75983387,3740,3740,3740,3740,0
|
||||
20250318,134400,75983387,3740,3740,3740,3740,0
|
||||
20250318,134300,75983387,3740,3740,3740,3740,0
|
||||
20250318,134200,75983387,3740,3740,3740,3740,19
|
||||
20250318,134100,75912327,3745,3745,3745,3745,0
|
||||
20250318,134000,75912327,3745,3745,3745,3745,0
|
||||
20250318,133900,75912327,3745,3745,3745,3745,0
|
||||
20250318,133800,75912327,3745,3745,3745,3745,0
|
||||
20250318,133700,75912327,3745,3745,3745,3745,0
|
||||
20250318,133600,75912327,3745,3745,3745,3745,0
|
||||
20250318,133500,75912327,3745,3745,3745,3745,0
|
||||
20250318,133400,75912327,3745,3745,3745,3745,1
|
||||
20250318,133300,75908582,3745,3745,3745,3745,0
|
||||
20250318,133200,75908582,3745,3745,3745,3745,7
|
||||
20250318,133100,75882367,3745,3745,3745,3745,0
|
||||
20250318,133000,75882367,3745,3745,3745,3745,0
|
||||
20250318,132900,75882367,3745,3745,3745,3745,0
|
||||
20250318,132800,75882367,3745,3745,3745,3745,200
|
||||
20250318,132700,75133367,3740,3740,3740,3740,0
|
||||
20250318,132600,75133367,3740,3740,3740,3740,16
|
||||
20250318,132500,75073527,3745,3745,3745,3745,0
|
||||
20250318,132400,75073527,3745,3745,3745,3745,0
|
||||
20250318,132300,75073527,3745,3745,3745,3745,0
|
||||
20250318,132200,75073527,3745,3745,3745,3745,0
|
||||
20250318,132100,75073527,3745,3745,3745,3745,2
|
||||
20250318,132000,75066037,3745,3745,3745,3745,0
|
||||
20250318,131900,75066037,3745,3745,3745,3745,0
|
||||
20250318,131800,75066037,3745,3745,3745,3745,0
|
||||
20250318,131700,75066037,3745,3745,3745,3745,0
|
||||
20250318,131600,75066037,3745,3745,3745,3745,0
|
||||
20250318,131500,75066037,3745,3745,3745,3745,0
|
||||
20250318,131400,75066037,3745,3745,3745,3745,0
|
||||
20250318,131300,75066037,3745,3745,3745,3745,0
|
||||
20250318,131200,75066037,3745,3745,3745,3745,0
|
||||
20250318,131100,75066037,3745,3745,3745,3745,0
|
||||
20250318,131000,75066037,3745,3745,3745,3745,0
|
||||
20250318,130900,75066037,3745,3745,3745,3745,228
|
||||
20250318,130800,74212177,3745,3745,3745,3745,1
|
||||
20250318,130700,74208432,3740,3745,3745,3740,20
|
||||
20250318,130600,74133625,3745,3745,3745,3745,0
|
||||
20250318,130500,74133625,3745,3745,3745,3745,2
|
||||
20250318,130400,74126135,3745,3745,3745,3745,0
|
||||
20250318,130300,74126135,3745,3745,3745,3745,0
|
||||
20250318,130200,74126135,3745,3745,3745,3745,0
|
||||
20250318,130100,74126135,3745,3745,3745,3745,1
|
||||
20250318,130000,74122390,3745,3745,3745,3745,0
|
||||
20250318,125900,74122390,3745,3745,3745,3745,0
|
||||
20250318,125800,74122390,3745,3745,3745,3745,0
|
||||
20250318,125700,74122390,3745,3745,3745,3745,1
|
||||
20250318,125600,74118645,3745,3745,3745,3745,2
|
||||
20250318,125500,74111155,3745,3745,3745,3745,0
|
||||
20250318,125400,74111155,3745,3745,3745,3745,0
|
||||
20250318,125300,74111155,3745,3745,3745,3745,7
|
||||
20250318,125200,74084940,3745,3745,3745,3745,19
|
||||
20250318,125100,74013785,3745,3745,3745,3745,0
|
||||
20250318,125000,74013785,3745,3745,3745,3745,0
|
||||
20250318,124900,74013785,3745,3745,3745,3745,20
|
||||
20250318,124800,73938885,3745,3745,3745,3745,0
|
||||
20250318,124700,73938885,3745,3745,3745,3745,0
|
||||
20250318,124600,73938885,3745,3745,3745,3745,35
|
||||
20250318,124500,73807810,3740,3740,3740,3740,0
|
||||
20250318,124400,73807810,3740,3740,3740,3740,45
|
||||
20250318,124300,73639510,3740,3740,3740,3740,0
|
||||
20250318,124200,73639510,3740,3730,3740,3730,2
|
||||
20250318,124100,73632040,3735,3735,3735,3735,0
|
||||
20250318,124000,73632040,3735,3725,3735,3725,2
|
||||
20250318,123900,73624580,3730,3730,3730,3730,0
|
||||
20250318,123800,73624580,3730,3730,3730,3730,0
|
||||
20250318,123700,73624580,3730,3730,3730,3730,6
|
||||
20250318,123600,73602200,3720,3720,3720,3720,1
|
||||
20250318,123500,73598480,3720,3720,3720,3720,0
|
||||
20250318,123400,73598480,3720,3730,3730,3715,2945
|
||||
20250318,123300,62637120,3730,3770,3770,3730,7435
|
||||
20250318,123200,34764230,3770,3770,3770,3770,0
|
||||
20250318,123100,34764230,3770,3770,3770,3770,0
|
||||
20250318,123000,34764230,3770,3770,3770,3770,0
|
||||
20250318,122900,34764230,3770,3770,3770,3770,0
|
||||
20250318,122800,34764230,3770,3780,3780,3770,2
|
||||
20250318,122700,34756680,3780,3770,3780,3770,4
|
||||
20250318,122600,34741585,3770,3770,3770,3770,0
|
||||
20250318,122500,34741585,3770,3770,3770,3770,0
|
||||
20250318,122400,34741585,3770,3770,3770,3770,0
|
||||
20250318,122300,34741585,3770,3770,3770,3770,722
|
||||
20250318,122200,32019645,3770,3770,3770,3770,0
|
||||
20250318,122100,32019645,3770,3770,3770,3770,1
|
||||
20250318,122000,32015875,3770,3770,3770,3770,0
|
||||
20250318,121900,32015875,3770,3770,3770,3770,1
|
||||
20250318,121800,32012105,3765,3765,3765,3765,0
|
||||
20250318,121700,32012105,3765,3765,3765,3765,0
|
||||
20250318,121600,32012105,3765,3765,3765,3765,1
|
||||
20250318,121500,32008340,3765,3765,3765,3765,0
|
||||
20250318,121400,32008340,3765,3765,3765,3765,0
|
||||
20250318,121300,32008340,3765,3765,3765,3765,0
|
||||
20250318,121200,32008340,3765,3765,3765,3765,0
|
||||
20250318,121100,32008340,3765,3765,3765,3765,375
|
||||
20250318,121000,30596465,3770,3770,3770,3770,0
|
||||
20250318,120900,30596465,3770,3770,3770,3770,5
|
||||
20250318,120800,30577615,3770,3770,3770,3770,0
|
||||
20250318,120700,30577615,3770,3770,3770,3770,0
|
||||
20250318,120600,30577615,3770,3770,3770,3770,0
|
||||
20250318,120500,30577615,3770,3770,3770,3770,0
|
||||
20250318,120400,30577615,3770,3770,3770,3770,0
|
||||
20250318,120300,30577615,3770,3770,3770,3770,0
|
||||
20250318,120200,30577615,3770,3770,3770,3770,0
|
||||
20250318,120100,30577615,3770,3770,3770,3770,0
|
||||
20250318,120000,30577615,3770,3770,3770,3770,1
|
||||
20250318,115900,30573845,3770,3770,3770,3770,0
|
||||
20250318,115800,30573845,3770,3770,3770,3770,0
|
||||
20250318,115700,30573845,3770,3770,3770,3770,1
|
||||
20250318,115600,30570075,3770,3770,3770,3770,0
|
||||
20250318,115500,30570075,3770,3770,3770,3770,0
|
||||
20250318,115400,30570075,3770,3770,3770,3770,0
|
||||
20250318,115300,30570075,3770,3770,3770,3770,0
|
||||
20250318,115200,30570075,3770,3770,3770,3770,0
|
||||
20250318,115100,30570075,3770,3770,3770,3770,0
|
||||
20250318,115000,30570075,3770,3770,3770,3770,0
|
||||
20250318,114900,30570075,3770,3770,3770,3770,0
|
||||
20250318,114800,30570075,3770,3770,3770,3770,3
|
||||
20250318,114700,30558765,3770,3770,3770,3770,3
|
||||
20250318,114600,30547455,3770,3770,3770,3770,0
|
||||
20250318,114500,30547455,3770,3770,3770,3770,0
|
||||
20250318,114400,30547455,3770,3770,3770,3770,0
|
||||
20250318,114300,30547455,3770,3770,3770,3770,1
|
||||
20250318,114200,30543685,3770,3770,3770,3770,30
|
||||
20250318,114100,30430585,3770,3770,3770,3770,0
|
||||
20250318,114000,30430585,3770,3770,3770,3770,0
|
||||
20250318,113900,30430585,3770,3770,3770,3770,0
|
||||
20250318,113800,30430585,3770,3770,3770,3770,0
|
||||
20250318,113700,30430585,3770,3770,3770,3770,0
|
||||
20250318,113600,30430585,3770,3770,3770,3770,0
|
||||
20250318,113500,30430585,3770,3770,3770,3770,0
|
||||
20250318,113400,30430585,3770,3770,3770,3770,1
|
||||
20250318,113300,30426815,3770,3770,3770,3770,0
|
||||
20250318,113200,30426815,3770,3770,3770,3770,0
|
||||
20250318,113100,30426815,3770,3770,3770,3770,0
|
||||
20250318,113000,30426815,3770,3770,3770,3770,1
|
||||
20250318,112900,30423045,3765,3765,3765,3765,0
|
||||
20250318,112800,30423045,3765,3765,3765,3765,0
|
||||
20250318,112700,30423045,3765,3765,3765,3765,0
|
||||
20250318,112600,30423045,3765,3765,3765,3765,514
|
||||
20250318,112500,28487835,3765,3765,3765,3765,0
|
||||
20250318,112400,28487835,3765,3765,3765,3765,0
|
||||
20250318,112300,28487835,3765,3765,3765,3765,0
|
||||
20250318,112200,28487835,3765,3765,3765,3765,0
|
||||
20250318,112100,28487835,3765,3765,3765,3765,140
|
||||
20250318,112000,27960735,3765,3765,3765,3765,15
|
||||
20250318,111900,27904260,3765,3765,3765,3765,0
|
||||
20250318,111800,27904260,3765,3765,3765,3765,0
|
||||
20250318,111700,27904260,3765,3765,3765,3765,0
|
||||
20250318,111600,27904260,3765,3765,3765,3765,2
|
||||
20250318,111500,27896730,3765,3765,3765,3765,14
|
||||
20250318,111400,27844020,3765,3765,3765,3765,1
|
||||
20250318,111300,27840255,3765,3765,3765,3765,1
|
||||
20250318,111200,27836490,3765,3765,3765,3765,0
|
||||
20250318,111100,27836490,3765,3765,3765,3765,0
|
||||
20250318,111000,27836490,3765,3765,3765,3765,334
|
||||
20250318,110900,26578980,3770,3770,3770,3770,0
|
||||
20250318,110800,26578980,3770,3770,3770,3770,0
|
||||
20250318,110700,26578980,3770,3770,3770,3770,8
|
||||
20250318,110600,26548820,3770,3770,3770,3770,1
|
||||
20250318,110500,26545050,3770,3770,3770,3770,0
|
||||
20250318,110400,26545050,3770,3770,3770,3770,0
|
||||
20250318,110300,26545050,3770,3770,3770,3770,0
|
||||
20250318,110200,26545050,3770,3770,3770,3770,5
|
||||
20250318,110100,26526200,3770,3770,3770,3770,32
|
||||
20250318,110000,26405560,3770,3770,3770,3770,83
|
||||
20250318,105900,26092650,3770,3770,3770,3770,17
|
||||
20250318,105800,26028560,3770,3770,3770,3770,16
|
||||
20250318,105700,25968240,3770,3770,3770,3770,84
|
||||
20250318,105600,25651560,3770,3770,3770,3770,0
|
||||
20250318,105500,25651560,3770,3770,3770,3770,0
|
||||
20250318,105400,25651560,3770,3770,3770,3770,0
|
||||
20250318,105300,25651560,3770,3770,3770,3770,0
|
||||
20250318,105200,25651560,3770,3770,3770,3770,0
|
||||
20250318,105100,25651560,3770,3770,3770,3770,61
|
||||
20250318,105000,25421590,3770,3770,3770,3770,0
|
||||
20250318,104900,25421590,3770,3770,3770,3770,84
|
||||
20250318,104800,25104910,3770,3770,3770,3770,0
|
||||
20250318,104700,25104910,3770,3770,3770,3770,0
|
||||
20250318,104600,25104910,3770,3770,3770,3770,0
|
||||
20250318,104500,25104910,3770,3770,3770,3770,0
|
||||
20250318,104400,25104910,3770,3770,3770,3770,0
|
||||
20250318,104300,25104910,3770,3770,3770,3770,0
|
||||
20250318,104200,25104910,3770,3770,3770,3770,0
|
||||
20250318,104100,25104910,3770,3770,3770,3770,0
|
||||
20250318,104000,25104910,3770,3770,3770,3770,0
|
||||
20250318,103900,25104910,3770,3770,3770,3770,1
|
||||
20250318,103800,25101140,3765,3765,3765,3765,0
|
||||
20250318,103700,25101140,3765,3765,3765,3765,150
|
||||
20250318,103600,24536390,3765,3765,3765,3765,191
|
||||
20250318,103500,23817275,3770,3770,3770,3770,0
|
||||
20250318,103400,23817275,3770,3770,3770,3770,7
|
||||
20250318,103300,23790885,3770,3770,3770,3770,1
|
||||
20250318,103200,23787115,3770,3770,3770,3770,0
|
||||
20250318,103100,23787115,3770,3770,3770,3770,15
|
||||
20250318,103000,23730565,3770,3770,3770,3770,0
|
||||
20250318,102900,23730565,3770,3770,3770,3770,0
|
||||
20250318,102800,23730565,3770,3770,3770,3770,0
|
||||
20250318,102700,23730565,3770,3770,3770,3770,0
|
||||
20250318,102600,23730565,3770,3770,3770,3770,0
|
||||
20250318,102500,23730565,3770,3770,3770,3770,0
|
||||
20250318,102400,23730565,3770,3775,3775,3770,51
|
||||
20250318,102300,23538215,3775,3775,3775,3775,0
|
||||
20250318,102200,23538215,3775,3775,3775,3775,0
|
||||
20250318,102100,23538215,3775,3775,3775,3775,0
|
||||
20250318,102000,23538215,3775,3775,3775,3775,0
|
||||
20250318,101900,23538215,3775,3775,3775,3775,0
|
||||
20250318,101800,23538215,3775,3775,3775,3775,1
|
||||
20250318,101700,23534440,3770,3770,3770,3770,0
|
||||
20250318,101600,23534440,3770,3770,3770,3770,0
|
||||
20250318,101500,23534440,3770,3770,3770,3770,0
|
||||
20250318,101400,23534440,3770,3770,3770,3770,0
|
||||
20250318,101300,23534440,3770,3770,3770,3770,0
|
||||
20250318,101200,23534440,3770,3770,3770,3770,0
|
||||
20250318,101100,23534440,3770,3770,3770,3770,0
|
||||
20250318,101000,23534440,3770,3770,3770,3770,5
|
||||
20250318,100900,23515590,3775,3775,3775,3775,0
|
||||
20250318,100800,23515590,3775,3775,3775,3775,1
|
||||
20250318,100700,23511815,3775,3775,3775,3775,0
|
||||
20250318,100600,23511815,3775,3775,3775,3775,6
|
||||
20250318,100500,23489165,3775,3775,3775,3775,1
|
||||
20250318,100400,23485390,3775,3775,3775,3775,0
|
||||
20250318,100300,23485390,3775,3775,3775,3775,1
|
||||
20250318,100200,23481615,3770,3770,3770,3770,0
|
||||
20250318,100100,23481615,3770,3770,3770,3770,0
|
||||
20250318,100000,23481615,3770,3770,3770,3770,150
|
||||
20250318,095900,22916115,3770,3770,3770,3770,0
|
||||
20250318,095800,22916115,3770,3770,3770,3770,0
|
||||
20250318,095700,22916115,3770,3770,3770,3770,0
|
||||
20250318,095600,22916115,3770,3770,3770,3770,0
|
||||
20250318,095500,22916115,3770,3770,3770,3770,0
|
||||
20250318,095400,22916115,3770,3770,3770,3770,68
|
||||
20250318,095300,22659755,3770,3770,3770,3770,0
|
||||
20250318,095200,22659755,3770,3770,3770,3770,133
|
||||
20250318,095100,22158345,3770,3770,3770,3770,1
|
||||
20250318,095000,22154575,3775,3775,3775,3775,0
|
||||
20250318,094900,22154575,3775,3775,3775,3775,0
|
||||
20250318,094800,22154575,3775,3775,3775,3775,0
|
||||
20250318,094700,22154575,3775,3775,3775,3775,0
|
||||
20250318,094600,22154575,3775,3775,3775,3775,1
|
||||
20250318,094500,22150800,3775,3775,3775,3775,1
|
||||
20250318,094400,22147025,3775,3775,3775,3775,4
|
||||
20250318,094300,22131925,3770,3775,3775,3770,105
|
||||
20250318,094200,21736050,3795,3795,3795,3770,3
|
||||
20250318,094100,21724690,3770,3760,3770,3760,277
|
||||
20250318,094000,20683060,3755,3755,3755,3755,0
|
||||
20250318,093900,20683060,3755,3755,3755,3755,10
|
||||
20250318,093800,20645510,3750,3760,3760,3750,10
|
||||
20250318,093700,20607960,3750,3750,3750,3750,0
|
||||
20250318,093600,20607960,3750,3755,3755,3750,489
|
||||
20250318,093500,18772990,3755,3755,3755,3755,0
|
||||
20250318,093400,18772990,3755,3770,3770,3755,1193
|
||||
20250318,093300,14289095,3775,3775,3775,3775,1
|
||||
20250318,093200,14285320,3770,3770,3770,3770,24
|
||||
20250318,093100,14194840,3770,3770,3770,3770,5
|
||||
20250318,093000,14175990,3770,3770,3770,3770,103
|
||||
20250318,092900,13787680,3770,3770,3770,3770,0
|
||||
20250318,092800,13787680,3770,3770,3770,3770,0
|
||||
20250318,092700,13787680,3770,3770,3770,3770,1
|
||||
20250318,092600,13783910,3770,3770,3770,3770,0
|
||||
20250318,092500,13783910,3770,3765,3770,3765,81
|
||||
20250318,092400,13478930,3765,3765,3765,3765,0
|
||||
20250318,092300,13478930,3765,3760,3765,3760,2
|
||||
20250318,092200,13471405,3760,3760,3760,3760,21
|
||||
20250318,092100,13392445,3760,3760,3765,3760,11
|
||||
20250318,092000,13351040,3750,3760,3760,3750,1000
|
||||
20250318,091900,9598860,3765,3765,3765,3765,0
|
||||
20250318,091800,9598860,3765,3765,3765,3765,0
|
||||
20250318,091700,9598860,3765,3765,3765,3765,10
|
||||
20250318,091600,9561210,3765,3765,3765,3765,0
|
||||
20250318,091500,9561210,3765,3765,3765,3765,1
|
||||
20250318,091400,9557445,3765,3765,3765,3765,257
|
||||
20250318,091300,8589840,3750,3765,3765,3750,1099
|
||||
20250318,091200,4465535,3765,3765,3765,3765,0
|
||||
20250318,091100,4465535,3765,3765,3765,3765,1
|
||||
20250318,091000,4461770,3755,3755,3755,3755,0
|
||||
20250318,090900,4461770,3755,3765,3765,3750,1001
|
||||
20250318,090800,702635,3760,3760,3760,3760,0
|
||||
20250318,090700,702635,3760,3760,3760,3760,81
|
||||
20250318,090600,398075,3760,3760,3760,3760,2
|
||||
20250318,090500,390555,3755,3755,3755,3755,2
|
||||
20250318,090400,383045,3755,3790,3790,3755,21
|
||||
20250318,090300,304000,3800,3800,3800,3800,0
|
||||
20250318,090200,304000,3800,3800,3800,3800,0
|
||||
20250318,090100,304000,3800,3800,3800,3800,10
|
||||
20250318,090000,266000,3800,3800,3800,3800,70
|
||||
|
Reference in New Issue
Block a user