Update 2025-03-18 3772 candle_min
This commit is contained in:
659
079810/min/candle-20250318.csv
Normal file
659
079810/min/candle-20250318.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195700,321651550,5870,5870,5870,5870,523
|
||||
20250318,195600,321651550,5870,5870,5870,5870,0
|
||||
20250318,195500,321651550,5870,5870,5870,5870,0
|
||||
20250318,195400,321651550,5870,5870,5870,5870,0
|
||||
20250318,195300,321651550,5870,5870,5870,5870,0
|
||||
20250318,195200,321651550,5870,5870,5870,5870,0
|
||||
20250318,195100,321651550,5870,5870,5870,5870,0
|
||||
20250318,195000,321651550,5870,5870,5870,5870,0
|
||||
20250318,194900,321651550,5870,5870,5870,5870,0
|
||||
20250318,194800,321651550,5870,5870,5870,5870,0
|
||||
20250318,194700,321651550,5870,5870,5870,5870,0
|
||||
20250318,194600,321651550,5870,5870,5870,5870,0
|
||||
20250318,194500,321651550,5870,5870,5870,5870,0
|
||||
20250318,194400,321651550,5870,5870,5870,5870,0
|
||||
20250318,194300,321651550,5870,5870,5870,5870,0
|
||||
20250318,194200,321651550,5870,5870,5870,5870,0
|
||||
20250318,194100,321651550,5870,5870,5870,5870,0
|
||||
20250318,194000,321651550,5870,5870,5870,5870,0
|
||||
20250318,193900,321651550,5870,5870,5870,5870,0
|
||||
20250318,193800,321651550,5870,5870,5870,5870,0
|
||||
20250318,193700,321651550,5870,5870,5870,5870,0
|
||||
20250318,193600,321651550,5870,5870,5870,5870,0
|
||||
20250318,193500,321651550,5870,5870,5870,5870,0
|
||||
20250318,193400,321651550,5870,5870,5870,5870,0
|
||||
20250318,193300,321651550,5870,5870,5870,5870,0
|
||||
20250318,193200,321651550,5870,5870,5870,5870,0
|
||||
20250318,193100,321651550,5870,5870,5870,5870,0
|
||||
20250318,193000,321651550,5870,5870,5870,5870,0
|
||||
20250318,192900,321651550,5870,5870,5870,5870,0
|
||||
20250318,192800,321651550,5870,5870,5870,5870,0
|
||||
20250318,192700,321651550,5870,5870,5870,5870,523
|
||||
20250318,192600,321651550,5870,5870,5870,5870,0
|
||||
20250318,192500,321651550,5870,5870,5870,5870,0
|
||||
20250318,192400,321651550,5870,5870,5870,5870,0
|
||||
20250318,192300,321651550,5870,5870,5870,5870,0
|
||||
20250318,192200,321651550,5870,5870,5870,5870,0
|
||||
20250318,192100,321651550,5870,5870,5870,5870,0
|
||||
20250318,192000,321651550,5870,5870,5870,5870,0
|
||||
20250318,191900,321651550,5870,5870,5870,5870,0
|
||||
20250318,191800,321651550,5870,5870,5870,5870,0
|
||||
20250318,191700,321651550,5870,5870,5870,5870,0
|
||||
20250318,191600,321651550,5870,5870,5870,5870,0
|
||||
20250318,191500,321651550,5870,5870,5870,5870,0
|
||||
20250318,191400,321651550,5870,5870,5870,5870,0
|
||||
20250318,191300,321651550,5870,5870,5870,5870,0
|
||||
20250318,191200,321651550,5870,5870,5870,5870,0
|
||||
20250318,191100,321651550,5870,5870,5870,5870,0
|
||||
20250318,191000,321651550,5870,5870,5870,5870,0
|
||||
20250318,190900,321651550,5870,5870,5870,5870,0
|
||||
20250318,190800,321651550,5870,5870,5870,5870,0
|
||||
20250318,190700,321651550,5870,5870,5870,5870,0
|
||||
20250318,190600,321651550,5870,5870,5870,5870,0
|
||||
20250318,190500,321651550,5870,5870,5870,5870,0
|
||||
20250318,190400,321651550,5870,5870,5870,5870,0
|
||||
20250318,190300,321651550,5870,5870,5870,5870,0
|
||||
20250318,190200,321651550,5870,5870,5870,5870,0
|
||||
20250318,190100,321651550,5870,5870,5870,5870,0
|
||||
20250318,190000,321651550,5870,5870,5870,5870,0
|
||||
20250318,185900,321651550,5870,5870,5870,5870,0
|
||||
20250318,185800,321651550,5870,5870,5870,5870,0
|
||||
20250318,185700,321651550,5870,5870,5870,5870,523
|
||||
20250318,185600,321651550,5870,5870,5870,5870,0
|
||||
20250318,185500,321651550,5870,5870,5870,5870,0
|
||||
20250318,185400,321651550,5870,5870,5870,5870,0
|
||||
20250318,185300,321651550,5870,5870,5870,5870,0
|
||||
20250318,185200,321651550,5870,5870,5870,5870,0
|
||||
20250318,185100,321651550,5870,5870,5870,5870,0
|
||||
20250318,185000,321651550,5870,5870,5870,5870,0
|
||||
20250318,184900,321651550,5870,5870,5870,5870,0
|
||||
20250318,184800,321651550,5870,5870,5870,5870,0
|
||||
20250318,184700,321651550,5870,5870,5870,5870,0
|
||||
20250318,184600,321651550,5870,5870,5870,5870,0
|
||||
20250318,184500,321651550,5870,5870,5870,5870,0
|
||||
20250318,184400,321651550,5870,5870,5870,5870,0
|
||||
20250318,184300,321651550,5870,5870,5870,5870,0
|
||||
20250318,184200,321651550,5870,5870,5870,5870,0
|
||||
20250318,184100,321651550,5870,5870,5870,5870,0
|
||||
20250318,184000,321651550,5870,5870,5870,5870,0
|
||||
20250318,183900,321651550,5870,5870,5870,5870,0
|
||||
20250318,183800,321651550,5870,5870,5870,5870,0
|
||||
20250318,183700,321651550,5870,5870,5870,5870,0
|
||||
20250318,183600,321651550,5870,5870,5870,5870,0
|
||||
20250318,183500,321651550,5870,5870,5870,5870,0
|
||||
20250318,183400,321651550,5870,5870,5870,5870,0
|
||||
20250318,183300,321651550,5870,5870,5870,5870,0
|
||||
20250318,183200,321651550,5870,5870,5870,5870,0
|
||||
20250318,183100,321651550,5870,5870,5870,5870,0
|
||||
20250318,183000,321651550,5870,5870,5870,5870,0
|
||||
20250318,182900,321651550,5870,5870,5870,5870,0
|
||||
20250318,182800,321651550,5870,5870,5870,5870,0
|
||||
20250318,182700,321651550,5870,5870,5870,5870,523
|
||||
20250318,182600,321651550,5870,5870,5870,5870,0
|
||||
20250318,182500,321651550,5870,5870,5870,5870,0
|
||||
20250318,182400,321651550,5870,5870,5870,5870,0
|
||||
20250318,182300,321651550,5870,5870,5870,5870,0
|
||||
20250318,182200,321651550,5870,5870,5870,5870,0
|
||||
20250318,182100,321651550,5870,5870,5870,5870,0
|
||||
20250318,182000,321651550,5870,5870,5870,5870,0
|
||||
20250318,181900,321651550,5870,5870,5870,5870,0
|
||||
20250318,181800,321651550,5870,5870,5870,5870,0
|
||||
20250318,181700,321651550,5870,5870,5870,5870,0
|
||||
20250318,181600,321651550,5870,5870,5870,5870,0
|
||||
20250318,181500,321651550,5870,5870,5870,5870,0
|
||||
20250318,181400,321651550,5870,5870,5870,5870,0
|
||||
20250318,181300,321651550,5870,5870,5870,5870,0
|
||||
20250318,181200,321651550,5870,5870,5870,5870,0
|
||||
20250318,181100,321651550,5870,5870,5870,5870,0
|
||||
20250318,181000,321651550,5870,5870,5870,5870,0
|
||||
20250318,180900,321651550,5870,5870,5870,5870,0
|
||||
20250318,180800,321651550,5870,5870,5870,5870,0
|
||||
20250318,180700,321651550,5870,5870,5870,5870,0
|
||||
20250318,180600,321651550,5870,5870,5870,5870,0
|
||||
20250318,180500,321651550,5870,5870,5870,5870,0
|
||||
20250318,180400,321651550,5870,5870,5870,5870,0
|
||||
20250318,180300,321651550,5870,5870,5870,5870,0
|
||||
20250318,180200,321651550,5870,5870,5870,5870,0
|
||||
20250318,180100,321651550,5870,5870,5870,5870,0
|
||||
20250318,180000,321651550,5870,5870,5870,5870,0
|
||||
20250318,175900,321651550,5870,5870,5870,5870,0
|
||||
20250318,175800,321651550,5870,5870,5870,5870,0
|
||||
20250318,175700,321651550,5870,5870,5870,5870,523
|
||||
20250318,175600,321651550,5870,5870,5870,5870,0
|
||||
20250318,175500,321651550,5870,5870,5870,5870,0
|
||||
20250318,175400,321651550,5870,5870,5870,5870,0
|
||||
20250318,175300,321651550,5870,5870,5870,5870,0
|
||||
20250318,175200,321651550,5870,5870,5870,5870,0
|
||||
20250318,175100,321651550,5870,5870,5870,5870,0
|
||||
20250318,175000,321651550,5870,5870,5870,5870,0
|
||||
20250318,174900,321651550,5870,5870,5870,5870,0
|
||||
20250318,174800,321651550,5870,5870,5870,5870,0
|
||||
20250318,174700,321651550,5870,5870,5870,5870,0
|
||||
20250318,174600,321651550,5870,5870,5870,5870,0
|
||||
20250318,174500,321651550,5870,5870,5870,5870,0
|
||||
20250318,174400,321651550,5870,5870,5870,5870,0
|
||||
20250318,174300,321651550,5870,5870,5870,5870,0
|
||||
20250318,174200,321651550,5870,5870,5870,5870,0
|
||||
20250318,174100,321651550,5870,5870,5870,5870,0
|
||||
20250318,174000,321651550,5870,5870,5870,5870,0
|
||||
20250318,173900,321651550,5870,5870,5870,5870,0
|
||||
20250318,173800,321651550,5870,5870,5870,5870,0
|
||||
20250318,173700,321651550,5870,5870,5870,5870,0
|
||||
20250318,173600,321651550,5870,5870,5870,5870,0
|
||||
20250318,173500,321651550,5870,5870,5870,5870,0
|
||||
20250318,173400,321651550,5870,5870,5870,5870,0
|
||||
20250318,173300,321651550,5870,5870,5870,5870,0
|
||||
20250318,173200,321651550,5870,5870,5870,5870,0
|
||||
20250318,173100,321651550,5870,5870,5870,5870,0
|
||||
20250318,173000,321651550,5870,5870,5870,5870,0
|
||||
20250318,172900,321651550,5870,5870,5870,5870,0
|
||||
20250318,172800,321651550,5870,5870,5870,5870,0
|
||||
20250318,172700,321651550,5870,5870,5870,5870,523
|
||||
20250318,172600,321651550,5870,5870,5870,5870,0
|
||||
20250318,172500,321651550,5870,5870,5870,5870,0
|
||||
20250318,172400,321651550,5870,5870,5870,5870,0
|
||||
20250318,172300,321651550,5870,5870,5870,5870,0
|
||||
20250318,172200,321651550,5870,5870,5870,5870,0
|
||||
20250318,172100,321651550,5870,5870,5870,5870,0
|
||||
20250318,172000,321651550,5870,5870,5870,5870,0
|
||||
20250318,171900,321651550,5870,5870,5870,5870,0
|
||||
20250318,171800,321651550,5870,5870,5870,5870,0
|
||||
20250318,171700,321651550,5870,5870,5870,5870,0
|
||||
20250318,171600,321651550,5870,5870,5870,5870,0
|
||||
20250318,171500,321651550,5870,5870,5870,5870,0
|
||||
20250318,171400,321651550,5870,5870,5870,5870,0
|
||||
20250318,171300,321651550,5870,5870,5870,5870,0
|
||||
20250318,171200,321651550,5870,5870,5870,5870,0
|
||||
20250318,171100,321651550,5870,5870,5870,5870,0
|
||||
20250318,171000,321651550,5870,5870,5870,5870,0
|
||||
20250318,170900,321651550,5870,5870,5870,5870,0
|
||||
20250318,170800,321651550,5870,5870,5870,5870,0
|
||||
20250318,170700,321651550,5870,5870,5870,5870,0
|
||||
20250318,170600,321651550,5870,5870,5870,5870,0
|
||||
20250318,170500,321651550,5870,5870,5870,5870,0
|
||||
20250318,170400,321651550,5870,5870,5870,5870,0
|
||||
20250318,170300,321651550,5870,5870,5870,5870,0
|
||||
20250318,170200,321651550,5870,5870,5870,5870,0
|
||||
20250318,170100,321651550,5870,5870,5870,5870,0
|
||||
20250318,170000,321651550,5870,5870,5870,5870,0
|
||||
20250318,165900,321651550,5870,5870,5870,5870,0
|
||||
20250318,165800,321651550,5870,5870,5870,5870,0
|
||||
20250318,165700,321651550,5870,5870,5870,5870,523
|
||||
20250318,165600,321651550,5870,5870,5870,5870,0
|
||||
20250318,165500,321651550,5870,5870,5870,5870,0
|
||||
20250318,165400,321651550,5870,5870,5870,5870,0
|
||||
20250318,165300,321651550,5870,5870,5870,5870,0
|
||||
20250318,165200,321651550,5870,5870,5870,5870,0
|
||||
20250318,165100,321651550,5870,5870,5870,5870,0
|
||||
20250318,165000,321651550,5870,5870,5870,5870,0
|
||||
20250318,164900,321651550,5870,5870,5870,5870,0
|
||||
20250318,164800,321651550,5870,5870,5870,5870,0
|
||||
20250318,164700,321651550,5870,5870,5870,5870,0
|
||||
20250318,164600,321651550,5870,5870,5870,5870,0
|
||||
20250318,164500,321651550,5870,5870,5870,5870,0
|
||||
20250318,164400,321651550,5870,5870,5870,5870,0
|
||||
20250318,164300,321651550,5870,5870,5870,5870,0
|
||||
20250318,164200,321651550,5870,5870,5870,5870,0
|
||||
20250318,164100,321651550,5870,5870,5870,5870,0
|
||||
20250318,164000,321651550,5870,5870,5870,5870,0
|
||||
20250318,163900,321651550,5870,5870,5870,5870,0
|
||||
20250318,163800,321651550,5870,5870,5870,5870,0
|
||||
20250318,163700,321651550,5870,5870,5870,5870,0
|
||||
20250318,163600,321651550,5870,5870,5870,5870,0
|
||||
20250318,163500,321651550,5870,5870,5870,5870,0
|
||||
20250318,163400,321651550,5870,5870,5870,5870,0
|
||||
20250318,163300,321651550,5870,5870,5870,5870,0
|
||||
20250318,163200,321651550,5870,5870,5870,5870,0
|
||||
20250318,163100,321651550,5870,5870,5870,5870,0
|
||||
20250318,163000,321651550,5870,5870,5870,5870,0
|
||||
20250318,162900,321651550,5870,5870,5870,5870,0
|
||||
20250318,162800,321651550,5870,5870,5870,5870,0
|
||||
20250318,162700,321651550,5870,5870,5870,5870,523
|
||||
20250318,162600,321651550,5870,5870,5870,5870,0
|
||||
20250318,162500,321651550,5870,5870,5870,5870,0
|
||||
20250318,162400,321651550,5870,5870,5870,5870,0
|
||||
20250318,162300,321651550,5870,5870,5870,5870,0
|
||||
20250318,162200,321651550,5870,5870,5870,5870,0
|
||||
20250318,162100,321651550,5870,5870,5870,5870,0
|
||||
20250318,162000,321651550,5870,5870,5870,5870,0
|
||||
20250318,161900,321651550,5870,5870,5870,5870,0
|
||||
20250318,161800,321651550,5870,5870,5870,5870,0
|
||||
20250318,161700,321651550,5870,5870,5870,5870,0
|
||||
20250318,161600,321651550,5870,5870,5870,5870,0
|
||||
20250318,161500,321651550,5870,5870,5870,5870,0
|
||||
20250318,161400,321651550,5870,5870,5870,5870,0
|
||||
20250318,161300,321651550,5870,5870,5870,5870,0
|
||||
20250318,161200,321651550,5870,5870,5870,5870,0
|
||||
20250318,161100,321651550,5870,5870,5870,5870,0
|
||||
20250318,161000,321651550,5870,5870,5870,5870,0
|
||||
20250318,160900,321651550,5870,5870,5870,5870,0
|
||||
20250318,160800,321651550,5870,5870,5870,5870,0
|
||||
20250318,160700,321651550,5870,5870,5870,5870,0
|
||||
20250318,160600,321651550,5870,5870,5870,5870,0
|
||||
20250318,160500,321651550,5870,5870,5870,5870,0
|
||||
20250318,160400,321651550,5870,5870,5870,5870,0
|
||||
20250318,160300,321651550,5870,5870,5870,5870,0
|
||||
20250318,160200,321651550,5870,5870,5870,5870,0
|
||||
20250318,160100,321651550,5870,5870,5870,5870,0
|
||||
20250318,160000,321651550,5870,5870,5870,5870,0
|
||||
20250318,155900,321651550,5870,5870,5870,5870,0
|
||||
20250318,155800,321651550,5870,5870,5870,5870,0
|
||||
20250318,155700,321651550,5870,5870,5870,5870,523
|
||||
20250318,155600,321651550,5870,5870,5870,5870,0
|
||||
20250318,155500,321651550,5870,5870,5870,5870,0
|
||||
20250318,155400,321651550,5870,5870,5870,5870,0
|
||||
20250318,155300,321651550,5870,5870,5870,5870,0
|
||||
20250318,155200,321651550,5870,5870,5870,5870,0
|
||||
20250318,155100,321651550,5870,5870,5870,5870,0
|
||||
20250318,155000,321651550,5870,5870,5870,5870,0
|
||||
20250318,154900,321651550,5870,5870,5870,5870,0
|
||||
20250318,154800,321651550,5870,5870,5870,5870,0
|
||||
20250318,154700,321651550,5870,5870,5870,5870,0
|
||||
20250318,154600,321651550,5870,5870,5870,5870,0
|
||||
20250318,154500,321651550,5870,5870,5870,5870,0
|
||||
20250318,154400,321651550,5870,5870,5870,5870,0
|
||||
20250318,154300,321651550,5870,5870,5870,5870,0
|
||||
20250318,154200,321651550,5870,5870,5870,5870,0
|
||||
20250318,154100,321651550,5870,5870,5870,5870,0
|
||||
20250318,154000,321651550,5870,5870,5870,5870,0
|
||||
20250318,153900,321651550,5870,5870,5870,5870,0
|
||||
20250318,153800,321651550,5870,5870,5870,5870,0
|
||||
20250318,153700,321651550,5870,5870,5870,5870,0
|
||||
20250318,153600,321651550,5870,5870,5870,5870,0
|
||||
20250318,153500,321651550,5870,5870,5870,5870,0
|
||||
20250318,153400,321651550,5870,5870,5870,5870,0
|
||||
20250318,153300,321651550,5870,5870,5870,5870,0
|
||||
20250318,153200,321651550,5870,5870,5870,5870,0
|
||||
20250318,153100,321651550,5870,5870,5870,5870,0
|
||||
20250318,153000,321651550,5870,5870,5870,5870,523
|
||||
20250318,152900,318581540,5870,5870,5870,5870,0
|
||||
20250318,152800,318581540,5870,5870,5870,5870,0
|
||||
20250318,152700,318581540,5870,5870,5870,5870,0
|
||||
20250318,152600,318581540,5870,5870,5870,5870,0
|
||||
20250318,152500,318581540,5870,5870,5870,5870,0
|
||||
20250318,152400,318581540,5870,5870,5870,5870,0
|
||||
20250318,152300,318581540,5870,5870,5870,5870,0
|
||||
20250318,152200,318581540,5870,5870,5870,5870,0
|
||||
20250318,152100,318581540,5870,5870,5870,5870,0
|
||||
20250318,152000,318581540,5870,5870,5870,5870,0
|
||||
20250318,151900,318581540,5870,5880,5880,5870,106
|
||||
20250318,151800,317958310,5870,5870,5870,5870,19
|
||||
20250318,151700,317846780,5880,5880,5880,5880,1
|
||||
20250318,151600,317840900,5850,5860,5860,5850,248
|
||||
20250318,151500,316387990,5880,5870,5880,5870,251
|
||||
20250318,151400,314914610,5860,5870,5870,5860,283
|
||||
20250318,151300,313256220,5880,5880,5880,5880,1
|
||||
20250318,151200,313250340,5880,5880,5880,5880,3
|
||||
20250318,151100,313232700,5850,5850,5850,5850,0
|
||||
20250318,151000,313232700,5850,5880,5880,5850,1388
|
||||
20250318,150900,305098050,5870,5870,5870,5870,64
|
||||
20250318,150800,304722370,5880,5880,5880,5880,27
|
||||
20250318,150700,304563610,5870,5870,5870,5870,0
|
||||
20250318,150600,304563610,5870,5870,5870,5870,5
|
||||
20250318,150500,304534260,5870,5880,5880,5870,630
|
||||
20250318,150400,300834850,5880,5880,5880,5880,15
|
||||
20250318,150300,300746650,5880,5880,5880,5880,28
|
||||
20250318,150200,300582010,5880,5880,5880,5880,72
|
||||
20250318,150100,300158650,5880,5880,5880,5880,1
|
||||
20250318,150000,300152770,5880,5870,5880,5870,220
|
||||
20250318,145900,298861360,5870,5880,5880,5870,6
|
||||
20250318,145800,298826090,5880,5880,5880,5880,10
|
||||
20250318,145700,298767290,5880,5880,5880,5880,12
|
||||
20250318,145600,298696730,5880,5880,5880,5880,0
|
||||
20250318,145500,298696730,5880,5880,5880,5880,1
|
||||
20250318,145400,298690850,5880,5880,5880,5880,10
|
||||
20250318,145300,298632050,5880,5880,5880,5880,0
|
||||
20250318,145200,298632050,5880,5880,5880,5880,20
|
||||
20250318,145100,298514450,5880,5880,5880,5880,10
|
||||
20250318,145000,298455650,5880,5880,5880,5880,6
|
||||
20250318,144900,298420370,5880,5880,5880,5880,10
|
||||
20250318,144800,298361570,5880,5880,5880,5880,11
|
||||
20250318,144700,298296890,5880,5880,5880,5880,285
|
||||
20250318,144600,296621090,5880,5880,5880,5870,29
|
||||
20250318,144500,296450770,5870,5870,5870,5870,40
|
||||
20250318,144400,296215970,5870,5870,5870,5870,0
|
||||
20250318,144300,296215970,5870,5880,5880,5870,176
|
||||
20250318,144200,295181250,5880,5880,5880,5880,0
|
||||
20250318,144100,295181250,5880,5880,5880,5880,0
|
||||
20250318,144000,295181250,5880,5880,5880,5880,10
|
||||
20250318,143900,295122450,5880,5880,5880,5880,0
|
||||
20250318,143800,295122450,5880,5880,5880,5880,5
|
||||
20250318,143700,295093050,5880,5880,5880,5880,5
|
||||
20250318,143600,295063650,5880,5880,5880,5880,7
|
||||
20250318,143500,295022490,5880,5880,5880,5880,0
|
||||
20250318,143400,295022490,5880,5880,5880,5880,2
|
||||
20250318,143300,295010730,5880,5870,5880,5870,40
|
||||
20250318,143200,294775920,5870,5870,5870,5870,1026
|
||||
20250318,143100,288753300,5880,5870,5880,5870,284
|
||||
20250318,143000,287085910,5880,5880,5880,5880,811
|
||||
20250318,142900,282317230,5880,5880,5880,5880,400
|
||||
20250318,142800,279965230,5880,5880,5880,5880,482
|
||||
20250318,142700,277131070,5900,5880,5900,5880,13
|
||||
20250318,142600,277054410,5890,5890,5890,5890,2
|
||||
20250318,142500,277042630,5890,5890,5890,5890,1
|
||||
20250318,142400,277036740,5890,5900,5900,5890,441
|
||||
20250318,142300,274439130,5910,5910,5910,5910,0
|
||||
20250318,142200,274439130,5910,5910,5910,5910,1
|
||||
20250318,142100,274433220,5910,5910,5910,5910,1
|
||||
20250318,142000,274427310,5890,5890,5890,5890,100
|
||||
20250318,141900,273838310,5910,5910,5910,5910,126
|
||||
20250318,141800,273093650,5910,5910,5910,5910,4
|
||||
20250318,141700,273070010,5910,5910,5910,5910,137
|
||||
20250318,141600,272260340,5890,5890,5890,5890,445
|
||||
20250318,141500,269639290,5910,5910,5910,5910,1
|
||||
20250318,141400,269633380,5890,5890,5890,5890,3
|
||||
20250318,141300,269615710,5910,5910,5910,5910,0
|
||||
20250318,141200,269615710,5910,5910,5910,5910,0
|
||||
20250318,141100,269615710,5910,5910,5910,5910,0
|
||||
20250318,141000,269615710,5910,5910,5910,5910,10
|
||||
20250318,140900,269556610,5910,5890,5910,5890,3
|
||||
20250318,140800,269538920,5890,5890,5890,5890,0
|
||||
20250318,140700,269538920,5890,5890,5890,5890,0
|
||||
20250318,140600,269538920,5890,5890,5890,5890,0
|
||||
20250318,140500,269538920,5890,5890,5890,5890,0
|
||||
20250318,140400,269538920,5890,5890,5890,5890,0
|
||||
20250318,140300,269538920,5890,5890,5890,5890,170
|
||||
20250318,140200,268537620,5890,5910,5910,5890,9
|
||||
20250318,140100,268484550,5910,5910,5910,5910,0
|
||||
20250318,140000,268484550,5910,5910,5910,5910,2
|
||||
20250318,135900,268472730,5890,5890,5890,5890,0
|
||||
20250318,135800,268472730,5890,5900,5900,5890,3448
|
||||
20250318,135700,248130230,5910,5910,5910,5910,55
|
||||
20250318,135600,247805180,5900,5900,5900,5900,0
|
||||
20250318,135500,247805180,5900,5900,5900,5900,0
|
||||
20250318,135400,247805180,5900,5900,5900,5900,0
|
||||
20250318,135300,247805180,5900,5900,5900,5900,0
|
||||
20250318,135200,247805180,5900,5910,5910,5900,633
|
||||
20250318,135100,244069480,5910,5910,5910,5910,0
|
||||
20250318,135000,244069480,5910,5910,5910,5910,7
|
||||
20250318,134900,244028110,5910,5910,5910,5910,0
|
||||
20250318,134800,244028110,5910,5910,5910,5910,4052
|
||||
20250318,134700,220080790,5930,5915,5935,5915,943
|
||||
20250318,134600,214492165,5915,5915,5915,5915,721
|
||||
20250318,134500,210227450,5915,5915,5915,5915,10
|
||||
20250318,134400,210168300,5915,5915,5915,5915,0
|
||||
20250318,134300,210168300,5915,5915,5915,5915,100
|
||||
20250318,134200,209576800,5910,5910,5910,5910,200
|
||||
20250318,134100,208394800,5920,5920,5920,5920,0
|
||||
20250318,134000,208394800,5920,5920,5920,5920,10
|
||||
20250318,133900,208335600,5920,5920,5920,5920,0
|
||||
20250318,133800,208335600,5920,5920,5920,5920,4
|
||||
20250318,133700,208311920,5920,5920,5920,5920,370
|
||||
20250318,133600,206121520,5930,5930,5930,5930,0
|
||||
20250318,133500,206121520,5930,5930,5930,5930,0
|
||||
20250318,133400,206121520,5930,5930,5930,5930,130
|
||||
20250318,133300,205350620,5935,5935,5935,5935,150
|
||||
20250318,133200,204460370,5930,5930,5930,5930,0
|
||||
20250318,133100,204460370,5930,5930,5930,5930,0
|
||||
20250318,133000,204460370,5930,5930,5930,5930,0
|
||||
20250318,132900,204460370,5930,5930,5930,5930,0
|
||||
20250318,132800,204460370,5930,5930,5930,5930,3
|
||||
20250318,132700,204442580,5930,5930,5930,5930,0
|
||||
20250318,132600,204442580,5930,5930,5930,5930,0
|
||||
20250318,132500,204442580,5930,5930,5930,5930,0
|
||||
20250318,132400,204442580,5930,5930,5930,5930,13
|
||||
20250318,132300,204365490,5930,5930,5930,5930,0
|
||||
20250318,132200,204365490,5930,5930,5930,5930,0
|
||||
20250318,132100,204365490,5930,5930,5930,5930,0
|
||||
20250318,132000,204365490,5930,5930,5930,5930,1
|
||||
20250318,131900,204359560,5930,5930,5930,5930,2
|
||||
20250318,131800,204347700,5930,5930,5930,5930,0
|
||||
20250318,131700,204347700,5930,5930,5930,5930,0
|
||||
20250318,131600,204347700,5930,5930,5930,5930,0
|
||||
20250318,131500,204347700,5930,5930,5930,5930,0
|
||||
20250318,131400,204347700,5930,5930,5930,5930,0
|
||||
20250318,131300,204347700,5930,5930,5930,5930,130
|
||||
20250318,131200,203576800,5940,5940,5940,5940,0
|
||||
20250318,131100,203576800,5940,5940,5940,5940,94
|
||||
20250318,131000,203018440,5940,5940,5940,5940,0
|
||||
20250318,130900,203018440,5940,5940,5940,5940,125
|
||||
20250318,130800,202275940,5940,5940,5940,5940,176
|
||||
20250318,130700,201230500,5940,5940,5940,5940,0
|
||||
20250318,130600,201230500,5940,5940,5940,5940,4
|
||||
20250318,130500,201206740,5950,5950,5950,5950,0
|
||||
20250318,130400,201206740,5950,5950,5950,5950,0
|
||||
20250318,130300,201206740,5950,5950,5950,5950,10
|
||||
20250318,130200,201147240,5950,5950,5950,5950,0
|
||||
20250318,130100,201147240,5950,5950,5950,5950,0
|
||||
20250318,130000,201147240,5950,5950,5950,5950,0
|
||||
20250318,125900,201147240,5950,5950,5950,5950,0
|
||||
20250318,125800,201147240,5950,5950,5950,5950,0
|
||||
20250318,125700,201147240,5950,5950,5950,5950,0
|
||||
20250318,125600,201147240,5950,5950,5950,5950,0
|
||||
20250318,125500,201147240,5950,5950,5950,5950,50
|
||||
20250318,125400,200849740,5960,5960,5960,5960,0
|
||||
20250318,125300,200849740,5960,5960,5960,5960,0
|
||||
20250318,125200,200849740,5960,5960,5960,5960,0
|
||||
20250318,125100,200849740,5960,5960,5960,5960,16
|
||||
20250318,125000,200754380,5920,5920,5920,5920,0
|
||||
20250318,124900,200754380,5920,5940,5940,5920,535
|
||||
20250318,124800,197582820,5960,5960,5960,5960,0
|
||||
20250318,124700,197582820,5960,5960,5960,5960,0
|
||||
20250318,124600,197582820,5960,5960,5960,5960,0
|
||||
20250318,124500,197582820,5960,5960,5960,5960,0
|
||||
20250318,124400,197582820,5960,5960,5960,5960,1
|
||||
20250318,124300,197576860,5950,5950,5950,5950,0
|
||||
20250318,124200,197576860,5950,5950,5950,5950,10
|
||||
20250318,124100,197517360,5950,5960,5960,5950,89
|
||||
20250318,124000,196987655,5960,5960,5960,5960,0
|
||||
20250318,123900,196987655,5960,5960,5960,5960,1
|
||||
20250318,123800,196981695,5960,5960,5960,5960,4
|
||||
20250318,123700,196957855,5950,5950,5950,5950,10
|
||||
20250318,123600,196898355,5950,5950,5950,5950,14
|
||||
20250318,123500,196815055,5950,5950,5950,5950,0
|
||||
20250318,123400,196815055,5950,5950,5950,5950,1
|
||||
20250318,123300,196809105,5950,5950,5950,5950,0
|
||||
20250318,123200,196809105,5950,5950,5950,5950,4
|
||||
20250318,123100,196785305,5950,5950,5950,5950,18
|
||||
20250318,123000,196678205,5950,5950,5950,5950,183
|
||||
20250318,122900,195589355,5950,5950,5950,5950,0
|
||||
20250318,122800,195589355,5950,5950,5950,5950,1
|
||||
20250318,122700,195583405,5940,5940,5940,5940,0
|
||||
20250318,122600,195583405,5940,5940,5940,5940,203
|
||||
20250318,122500,194377585,5940,5940,5940,5940,0
|
||||
20250318,122400,194377585,5940,5940,5940,5940,0
|
||||
20250318,122300,194377585,5940,5940,5940,5940,0
|
||||
20250318,122200,194377585,5940,5940,5940,5940,0
|
||||
20250318,122100,194377585,5940,5940,5940,5940,0
|
||||
20250318,122000,194377585,5940,5940,5940,5940,0
|
||||
20250318,121900,194377585,5940,5940,5940,5940,0
|
||||
20250318,121800,194377585,5940,5940,5940,5940,0
|
||||
20250318,121700,194377585,5940,5930,5940,5920,253
|
||||
20250318,121600,192879095,5940,5940,5940,5940,0
|
||||
20250318,121500,192879095,5940,5940,5940,5940,5
|
||||
20250318,121400,192849395,5940,5940,5940,5940,0
|
||||
20250318,121300,192849395,5940,5940,5940,5940,0
|
||||
20250318,121200,192849395,5940,5940,5940,5940,0
|
||||
20250318,121100,192849395,5940,5940,5940,5940,0
|
||||
20250318,121000,192849395,5940,5940,5940,5940,0
|
||||
20250318,120900,192849395,5940,5940,5940,5940,50
|
||||
20250318,120800,192552395,5940,5940,5940,5940,0
|
||||
20250318,120700,192552395,5940,5940,5940,5940,2
|
||||
20250318,120600,192540515,5930,5930,5930,5930,0
|
||||
20250318,120500,192540515,5930,5940,5940,5930,6
|
||||
20250318,120400,192504925,5940,5940,5940,5940,0
|
||||
20250318,120300,192504925,5940,5940,5940,5940,0
|
||||
20250318,120200,192504925,5940,5940,5940,5940,0
|
||||
20250318,120100,192504925,5940,5940,5940,5940,1
|
||||
20250318,120000,192498985,5940,5940,5940,5940,0
|
||||
20250318,115900,192498985,5940,5940,5940,5940,0
|
||||
20250318,115800,192498985,5940,5940,5940,5940,50
|
||||
20250318,115700,192201985,5940,5940,5940,5940,0
|
||||
20250318,115600,192201985,5940,5940,5940,5940,61
|
||||
20250318,115500,191839645,5950,5950,5950,5950,92
|
||||
20250318,115400,191292245,5950,5940,5950,5940,124
|
||||
20250318,115300,190555075,5950,5950,5950,5950,0
|
||||
20250318,115200,190555075,5950,5940,5950,5940,32
|
||||
20250318,115100,190364985,5950,5950,5950,5950,15
|
||||
20250318,115000,190275735,5950,5950,5950,5950,4
|
||||
20250318,114900,190251935,5950,5950,5950,5950,11
|
||||
20250318,114800,190186485,5950,5950,5950,5950,5
|
||||
20250318,114700,190156735,5950,5950,5950,5950,5
|
||||
20250318,114600,190126985,5950,5950,5950,5950,33
|
||||
20250318,114500,189930635,5950,5940,5950,5940,13
|
||||
20250318,114400,189853305,5940,5940,5940,5940,7
|
||||
20250318,114300,189811725,5940,5940,5940,5940,5
|
||||
20250318,114200,189782025,5940,5940,5940,5940,5
|
||||
20250318,114100,189752325,5940,5940,5940,5940,0
|
||||
20250318,114000,189752325,5940,5940,5940,5940,0
|
||||
20250318,113900,189752325,5940,5940,5940,5940,0
|
||||
20250318,113800,189752325,5940,5940,5940,5940,0
|
||||
20250318,113700,189752325,5940,5940,5940,5940,0
|
||||
20250318,113600,189752325,5940,5940,5940,5940,0
|
||||
20250318,113500,189752325,5940,5940,5940,5940,10
|
||||
20250318,113400,189692925,5940,5940,5940,5940,2
|
||||
20250318,113300,189681045,5940,5940,5940,5940,2
|
||||
20250318,113200,189669165,5940,5940,5940,5940,0
|
||||
20250318,113100,189669165,5940,5940,5940,5940,0
|
||||
20250318,113000,189669165,5940,5940,5940,5940,0
|
||||
20250318,112900,189669165,5940,5940,5940,5940,0
|
||||
20250318,112800,189669165,5940,5940,5940,5940,1
|
||||
20250318,112700,189663225,5940,5940,5940,5940,6
|
||||
20250318,112600,189627585,5940,5940,5940,5940,0
|
||||
20250318,112500,189627585,5940,5940,5940,5940,0
|
||||
20250318,112400,189627585,5940,5940,5940,5940,0
|
||||
20250318,112300,189627585,5940,5930,5940,5930,65
|
||||
20250318,112200,189241535,5930,5930,5930,5930,646
|
||||
20250318,112100,185410755,5910,5910,5910,5910,0
|
||||
20250318,112000,185410755,5910,5910,5910,5910,60
|
||||
20250318,111900,185056155,5910,5910,5910,5910,681
|
||||
20250318,111800,181031445,5910,5910,5910,5910,109
|
||||
20250318,111700,180387255,5910,5910,5910,5910,70
|
||||
20250318,111600,179973555,5910,5930,5930,5910,265
|
||||
20250318,111500,178407385,5930,5930,5930,5930,0
|
||||
20250318,111400,178407385,5930,5930,5930,5930,0
|
||||
20250318,111300,178407385,5930,5930,5930,5930,20
|
||||
20250318,111200,178288785,5930,5930,5930,5930,0
|
||||
20250318,111100,178288785,5930,5930,5930,5930,0
|
||||
20250318,111000,178288785,5930,5930,5930,5930,0
|
||||
20250318,110900,178288785,5930,5930,5930,5930,1
|
||||
20250318,110800,178282855,5910,5910,5910,5910,0
|
||||
20250318,110700,178282855,5910,5910,5910,5910,1
|
||||
20250318,110600,178276945,5920,5920,5920,5920,190
|
||||
20250318,110500,177152145,5930,5930,5930,5930,0
|
||||
20250318,110400,177152145,5930,5930,5930,5930,0
|
||||
20250318,110300,177152145,5930,5910,5930,5900,918
|
||||
20250318,110200,171716305,5910,5910,5910,5910,0
|
||||
20250318,110100,171716305,5910,5910,5910,5910,3
|
||||
20250318,110000,171698575,5910,5910,5910,5910,0
|
||||
20250318,105900,171698575,5910,5910,5910,5910,0
|
||||
20250318,105800,171698575,5910,5915,5915,5910,16
|
||||
20250318,105700,171603985,5920,5920,5920,5920,0
|
||||
20250318,105600,171603985,5920,5920,5920,5920,1
|
||||
20250318,105500,171598065,5920,5920,5920,5920,0
|
||||
20250318,105400,171598065,5920,5920,5920,5920,0
|
||||
20250318,105300,171598065,5920,5920,5920,5920,19
|
||||
20250318,105200,171485585,5910,5910,5910,5910,0
|
||||
20250318,105100,171485585,5910,5910,5910,5910,31
|
||||
20250318,105000,171302375,5910,5910,5910,5910,1
|
||||
20250318,104900,171296465,5910,5910,5910,5910,15
|
||||
20250318,104800,171207815,5910,5910,5910,5910,0
|
||||
20250318,104700,171207815,5910,5910,5910,5910,0
|
||||
20250318,104600,171207815,5910,5910,5910,5910,2
|
||||
20250318,104500,171195995,5910,5920,5920,5910,1206
|
||||
20250318,104400,164066535,5920,5920,5920,5920,0
|
||||
20250318,104300,164066535,5920,5920,5920,5920,0
|
||||
20250318,104200,164066535,5920,5920,5920,5920,235
|
||||
20250318,104100,162675335,5920,5920,5920,5920,0
|
||||
20250318,104000,162675335,5920,5920,5920,5920,18
|
||||
20250318,103900,162568775,5920,5920,5920,5920,0
|
||||
20250318,103800,162568775,5920,5920,5920,5920,13
|
||||
20250318,103700,162491815,5920,5920,5920,5920,0
|
||||
20250318,103600,162491815,5920,5920,5920,5920,0
|
||||
20250318,103500,162491815,5920,5920,5920,5920,0
|
||||
20250318,103400,162491815,5920,5920,5920,5920,104
|
||||
20250318,103300,161876135,5910,5910,5910,5910,0
|
||||
20250318,103200,161876135,5910,5910,5910,5910,0
|
||||
20250318,103100,161876135,5910,5910,5910,5910,140
|
||||
20250318,103000,161048735,5910,5920,5920,5910,881
|
||||
20250318,102900,155842015,5920,5920,5920,5920,0
|
||||
20250318,102800,155842015,5920,5920,5920,5920,25
|
||||
20250318,102700,155694015,5920,5930,5930,5920,267
|
||||
20250318,102600,154112975,5920,5920,5920,5920,10
|
||||
20250318,102500,154053775,5930,5930,5930,5930,5
|
||||
20250318,102400,154024125,5930,5930,5930,5930,12
|
||||
20250318,102300,153952965,5930,5930,5930,5930,3
|
||||
20250318,102200,153935175,5910,5910,5910,5910,0
|
||||
20250318,102100,153935175,5910,5910,5910,5910,0
|
||||
20250318,102000,153935175,5910,5910,5910,5910,1
|
||||
20250318,101900,153929265,5920,5920,5920,5920,2
|
||||
20250318,101800,153917425,5910,5910,5910,5910,3
|
||||
20250318,101700,153899695,5900,5910,5910,5900,482
|
||||
20250318,101600,151054375,5910,5910,5910,5910,300
|
||||
20250318,101500,149281375,5910,5910,5910,5910,0
|
||||
20250318,101400,149281375,5910,5930,5930,5910,21
|
||||
20250318,101300,149157065,5920,5930,5930,5920,200
|
||||
20250318,101200,147972195,5930,5930,5930,5930,0
|
||||
20250318,101100,147972195,5930,5950,5950,5930,10
|
||||
20250318,101000,147912815,5950,5950,5950,5950,10
|
||||
20250318,100900,147853315,5950,5950,5950,5950,4
|
||||
20250318,100800,147829515,5950,5950,5950,5950,26
|
||||
20250318,100700,147674815,5950,5950,5950,5950,1
|
||||
20250318,100600,147668865,5900,5900,5900,5900,0
|
||||
20250318,100500,147668865,5900,5900,5900,5900,0
|
||||
20250318,100400,147668865,5900,5900,5900,5900,0
|
||||
20250318,100300,147668865,5900,5900,5900,5900,0
|
||||
20250318,100200,147668865,5900,5910,5910,5900,380
|
||||
20250318,100100,145425225,5910,5930,5930,5910,1311
|
||||
20250318,100000,137661635,5930,5930,5930,5930,0
|
||||
20250318,095900,137661635,5930,5940,5940,5930,837
|
||||
20250318,095800,132691795,5950,5950,5950,5950,67
|
||||
20250318,095700,132293145,5950,5960,5960,5950,3277
|
||||
20250318,095600,112772225,5960,5980,5980,5960,1202
|
||||
20250318,095500,105596425,5980,5980,5980,5980,247
|
||||
20250318,095400,104119365,5980,5980,5980,5980,489
|
||||
20250318,095300,101195145,5980,5980,5980,5980,127
|
||||
20250318,095200,100435685,5980,5980,5980,5980,8
|
||||
20250318,095100,100387845,5980,5990,5990,5980,118
|
||||
20250318,095000,99681205,5980,5980,5980,5980,35
|
||||
20250318,094900,99471905,5990,5990,5990,5990,0
|
||||
20250318,094800,99471905,5990,5990,5990,5990,62
|
||||
20250318,094700,99100525,5990,5990,5990,5990,0
|
||||
20250318,094600,99100525,5990,5990,5990,5990,232
|
||||
20250318,094500,97710845,5970,5990,5990,5970,46
|
||||
20250318,094400,97435885,5990,5990,5990,5990,13
|
||||
20250318,094300,97358015,5990,5990,5990,5980,17
|
||||
20250318,094200,97256215,5990,5990,5990,5990,1001
|
||||
20250318,094100,91260225,5970,5970,5970,5970,335
|
||||
20250318,094000,89260275,5980,6000,6000,5980,976
|
||||
20250318,093900,83411065,6020,6020,6020,6020,33
|
||||
20250318,093800,83212405,6020,6020,6020,6020,2
|
||||
20250318,093700,83200365,6030,6030,6030,6030,0
|
||||
20250318,093600,83200365,6030,6030,6030,6030,0
|
||||
20250318,093500,83200365,6030,6030,6030,6030,0
|
||||
20250318,093400,83200365,6030,6030,6030,6030,1
|
||||
20250318,093300,83194335,6040,6040,6040,6040,0
|
||||
20250318,093200,83194335,6040,6010,6040,6010,111
|
||||
20250318,093100,82525695,6010,6010,6010,6010,2
|
||||
20250318,093000,82513675,6010,6010,6010,6000,61
|
||||
20250318,092900,82147565,6020,6020,6020,6020,2
|
||||
20250318,092800,82135525,6020,6010,6020,6000,1484
|
||||
20250318,092700,73228975,6020,6030,6030,6020,38
|
||||
20250318,092600,72999935,6040,6040,6040,6040,0
|
||||
20250318,092500,72999935,6040,6040,6040,6040,1
|
||||
20250318,092400,72993895,6040,6040,6040,6040,52
|
||||
20250318,092300,72679815,6020,6020,6020,6020,0
|
||||
20250318,092200,72679815,6020,6020,6020,6020,200
|
||||
20250318,092100,71475815,6020,6020,6020,6020,165
|
||||
20250318,092000,70482515,6030,6030,6030,6030,274
|
||||
20250318,091900,68830295,6030,6020,6030,6020,15
|
||||
20250318,091800,68739855,6020,6080,6080,6020,946
|
||||
20250318,091700,63029495,6090,6050,6090,6040,887
|
||||
20250318,091600,57636525,6070,6050,6070,6050,506
|
||||
20250318,091500,54568765,6060,6050,6060,6040,729
|
||||
20250318,091400,50159305,6040,6030,6040,6030,19
|
||||
20250318,091300,50044640,6030,6030,6030,6030,149
|
||||
20250318,091200,49146170,6050,6070,6070,6030,140
|
||||
20250318,091100,48297950,6030,6080,6080,6030,247
|
||||
20250318,091000,46797080,6080,6070,6090,6040,451
|
||||
20250318,090900,44058550,6070,6060,6070,6030,114
|
||||
20250318,090800,43369310,6060,6060,6060,6050,226
|
||||
20250318,090700,41999850,6050,5990,6100,5990,2733
|
||||
20250318,090600,25498570,5980,5980,6010,5980,50
|
||||
20250318,090500,25199450,5980,6010,6040,5980,268
|
||||
20250318,090400,23585370,6020,5960,6020,5960,430
|
||||
20250318,090300,20997650,6040,5950,6040,5950,2864
|
||||
20250318,090200,3841960,5960,5950,5960,5950,141
|
||||
20250318,090100,3001700,5950,5950,5950,5940,202
|
||||
20250318,090000,1799850,5950,5940,5950,5940,303
|
||||
|
Reference in New Issue
Block a user