Update 2025-03-18 3772 candle_min
This commit is contained in:
659
079960/min/candle-20250318.csv
Normal file
659
079960/min/candle-20250318.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,195700,272912100,20200,20200,20200,20200,56
|
||||
20250318,195600,272912100,20200,20200,20200,20200,0
|
||||
20250318,195500,272912100,20200,20200,20200,20200,0
|
||||
20250318,195400,272912100,20200,20200,20200,20200,0
|
||||
20250318,195300,272912100,20200,20200,20200,20200,0
|
||||
20250318,195200,272912100,20200,20200,20200,20200,0
|
||||
20250318,195100,272912100,20200,20200,20200,20200,0
|
||||
20250318,195000,272912100,20200,20200,20200,20200,0
|
||||
20250318,194900,272912100,20200,20200,20200,20200,0
|
||||
20250318,194800,272912100,20200,20200,20200,20200,0
|
||||
20250318,194700,272912100,20200,20200,20200,20200,0
|
||||
20250318,194600,272912100,20200,20200,20200,20200,0
|
||||
20250318,194500,272912100,20200,20200,20200,20200,0
|
||||
20250318,194400,272912100,20200,20200,20200,20200,0
|
||||
20250318,194300,272912100,20200,20200,20200,20200,0
|
||||
20250318,194200,272912100,20200,20200,20200,20200,0
|
||||
20250318,194100,272912100,20200,20200,20200,20200,0
|
||||
20250318,194000,272912100,20200,20200,20200,20200,0
|
||||
20250318,193900,272912100,20200,20200,20200,20200,0
|
||||
20250318,193800,272912100,20200,20200,20200,20200,0
|
||||
20250318,193700,272912100,20200,20200,20200,20200,0
|
||||
20250318,193600,272912100,20200,20200,20200,20200,0
|
||||
20250318,193500,272912100,20200,20200,20200,20200,0
|
||||
20250318,193400,272912100,20200,20200,20200,20200,0
|
||||
20250318,193300,272912100,20200,20200,20200,20200,0
|
||||
20250318,193200,272912100,20200,20200,20200,20200,0
|
||||
20250318,193100,272912100,20200,20200,20200,20200,0
|
||||
20250318,193000,272912100,20200,20200,20200,20200,0
|
||||
20250318,192900,272912100,20200,20200,20200,20200,0
|
||||
20250318,192800,272912100,20200,20200,20200,20200,0
|
||||
20250318,192700,272912100,20200,20200,20200,20200,56
|
||||
20250318,192600,272912100,20200,20200,20200,20200,0
|
||||
20250318,192500,272912100,20200,20200,20200,20200,0
|
||||
20250318,192400,272912100,20200,20200,20200,20200,0
|
||||
20250318,192300,272912100,20200,20200,20200,20200,0
|
||||
20250318,192200,272912100,20200,20200,20200,20200,0
|
||||
20250318,192100,272912100,20200,20200,20200,20200,0
|
||||
20250318,192000,272912100,20200,20200,20200,20200,0
|
||||
20250318,191900,272912100,20200,20200,20200,20200,0
|
||||
20250318,191800,272912100,20200,20200,20200,20200,0
|
||||
20250318,191700,272912100,20200,20200,20200,20200,0
|
||||
20250318,191600,272912100,20200,20200,20200,20200,0
|
||||
20250318,191500,272912100,20200,20200,20200,20200,0
|
||||
20250318,191400,272912100,20200,20200,20200,20200,0
|
||||
20250318,191300,272912100,20200,20200,20200,20200,0
|
||||
20250318,191200,272912100,20200,20200,20200,20200,0
|
||||
20250318,191100,272912100,20200,20200,20200,20200,0
|
||||
20250318,191000,272912100,20200,20200,20200,20200,0
|
||||
20250318,190900,272912100,20200,20200,20200,20200,0
|
||||
20250318,190800,272912100,20200,20200,20200,20200,0
|
||||
20250318,190700,272912100,20200,20200,20200,20200,0
|
||||
20250318,190600,272912100,20200,20200,20200,20200,0
|
||||
20250318,190500,272912100,20200,20200,20200,20200,0
|
||||
20250318,190400,272912100,20200,20200,20200,20200,0
|
||||
20250318,190300,272912100,20200,20200,20200,20200,0
|
||||
20250318,190200,272912100,20200,20200,20200,20200,0
|
||||
20250318,190100,272912100,20200,20200,20200,20200,0
|
||||
20250318,190000,272912100,20200,20200,20200,20200,0
|
||||
20250318,185900,272912100,20200,20200,20200,20200,0
|
||||
20250318,185800,272912100,20200,20200,20200,20200,0
|
||||
20250318,185700,272912100,20200,20200,20200,20200,56
|
||||
20250318,185600,272912100,20200,20200,20200,20200,0
|
||||
20250318,185500,272912100,20200,20200,20200,20200,0
|
||||
20250318,185400,272912100,20200,20200,20200,20200,0
|
||||
20250318,185300,272912100,20200,20200,20200,20200,0
|
||||
20250318,185200,272912100,20200,20200,20200,20200,0
|
||||
20250318,185100,272912100,20200,20200,20200,20200,0
|
||||
20250318,185000,272912100,20200,20200,20200,20200,0
|
||||
20250318,184900,272912100,20200,20200,20200,20200,0
|
||||
20250318,184800,272912100,20200,20200,20200,20200,0
|
||||
20250318,184700,272912100,20200,20200,20200,20200,0
|
||||
20250318,184600,272912100,20200,20200,20200,20200,0
|
||||
20250318,184500,272912100,20200,20200,20200,20200,0
|
||||
20250318,184400,272912100,20200,20200,20200,20200,0
|
||||
20250318,184300,272912100,20200,20200,20200,20200,0
|
||||
20250318,184200,272912100,20200,20200,20200,20200,0
|
||||
20250318,184100,272912100,20200,20200,20200,20200,0
|
||||
20250318,184000,272912100,20200,20200,20200,20200,0
|
||||
20250318,183900,272912100,20200,20200,20200,20200,0
|
||||
20250318,183800,272912100,20200,20200,20200,20200,0
|
||||
20250318,183700,272912100,20200,20200,20200,20200,0
|
||||
20250318,183600,272912100,20200,20200,20200,20200,0
|
||||
20250318,183500,272912100,20200,20200,20200,20200,0
|
||||
20250318,183400,272912100,20200,20200,20200,20200,0
|
||||
20250318,183300,272912100,20200,20200,20200,20200,0
|
||||
20250318,183200,272912100,20200,20200,20200,20200,0
|
||||
20250318,183100,272912100,20200,20200,20200,20200,0
|
||||
20250318,183000,272912100,20200,20200,20200,20200,0
|
||||
20250318,182900,272912100,20200,20200,20200,20200,0
|
||||
20250318,182800,272912100,20200,20200,20200,20200,0
|
||||
20250318,182700,272912100,20200,20200,20200,20200,56
|
||||
20250318,182600,272912100,20200,20200,20200,20200,0
|
||||
20250318,182500,272912100,20200,20200,20200,20200,0
|
||||
20250318,182400,272912100,20200,20200,20200,20200,0
|
||||
20250318,182300,272912100,20200,20200,20200,20200,0
|
||||
20250318,182200,272912100,20200,20200,20200,20200,0
|
||||
20250318,182100,272912100,20200,20200,20200,20200,0
|
||||
20250318,182000,272912100,20200,20200,20200,20200,0
|
||||
20250318,181900,272912100,20200,20200,20200,20200,0
|
||||
20250318,181800,272912100,20200,20200,20200,20200,0
|
||||
20250318,181700,272912100,20200,20200,20200,20200,0
|
||||
20250318,181600,272912100,20200,20200,20200,20200,0
|
||||
20250318,181500,272912100,20200,20200,20200,20200,0
|
||||
20250318,181400,272912100,20200,20200,20200,20200,0
|
||||
20250318,181300,272912100,20200,20200,20200,20200,0
|
||||
20250318,181200,272912100,20200,20200,20200,20200,0
|
||||
20250318,181100,272912100,20200,20200,20200,20200,0
|
||||
20250318,181000,272912100,20200,20200,20200,20200,0
|
||||
20250318,180900,272912100,20200,20200,20200,20200,0
|
||||
20250318,180800,272912100,20200,20200,20200,20200,0
|
||||
20250318,180700,272912100,20200,20200,20200,20200,0
|
||||
20250318,180600,272912100,20200,20200,20200,20200,0
|
||||
20250318,180500,272912100,20200,20200,20200,20200,0
|
||||
20250318,180400,272912100,20200,20200,20200,20200,0
|
||||
20250318,180300,272912100,20200,20200,20200,20200,0
|
||||
20250318,180200,272912100,20200,20200,20200,20200,0
|
||||
20250318,180100,272912100,20200,20200,20200,20200,0
|
||||
20250318,180000,272912100,20200,20200,20200,20200,0
|
||||
20250318,175900,272912100,20200,20200,20200,20200,0
|
||||
20250318,175800,272912100,20200,20200,20200,20200,0
|
||||
20250318,175700,272912100,20200,20200,20200,20200,56
|
||||
20250318,175600,272912100,20200,20200,20200,20200,0
|
||||
20250318,175500,272912100,20200,20200,20200,20200,0
|
||||
20250318,175400,272912100,20200,20200,20200,20200,0
|
||||
20250318,175300,272912100,20200,20200,20200,20200,0
|
||||
20250318,175200,272912100,20200,20200,20200,20200,0
|
||||
20250318,175100,272912100,20200,20200,20200,20200,0
|
||||
20250318,175000,272912100,20200,20200,20200,20200,0
|
||||
20250318,174900,272912100,20200,20200,20200,20200,0
|
||||
20250318,174800,272912100,20200,20200,20200,20200,0
|
||||
20250318,174700,272912100,20200,20200,20200,20200,0
|
||||
20250318,174600,272912100,20200,20200,20200,20200,0
|
||||
20250318,174500,272912100,20200,20200,20200,20200,0
|
||||
20250318,174400,272912100,20200,20200,20200,20200,0
|
||||
20250318,174300,272912100,20200,20200,20200,20200,0
|
||||
20250318,174200,272912100,20200,20200,20200,20200,0
|
||||
20250318,174100,272912100,20200,20200,20200,20200,0
|
||||
20250318,174000,272912100,20200,20200,20200,20200,0
|
||||
20250318,173900,272912100,20200,20200,20200,20200,0
|
||||
20250318,173800,272912100,20200,20200,20200,20200,0
|
||||
20250318,173700,272912100,20200,20200,20200,20200,0
|
||||
20250318,173600,272912100,20200,20200,20200,20200,0
|
||||
20250318,173500,272912100,20200,20200,20200,20200,0
|
||||
20250318,173400,272912100,20200,20200,20200,20200,0
|
||||
20250318,173300,272912100,20200,20200,20200,20200,0
|
||||
20250318,173200,272912100,20200,20200,20200,20200,0
|
||||
20250318,173100,272912100,20200,20200,20200,20200,0
|
||||
20250318,173000,272912100,20200,20200,20200,20200,0
|
||||
20250318,172900,272912100,20200,20200,20200,20200,0
|
||||
20250318,172800,272912100,20200,20200,20200,20200,0
|
||||
20250318,172700,272912100,20200,20200,20200,20200,56
|
||||
20250318,172600,272912100,20200,20200,20200,20200,0
|
||||
20250318,172500,272912100,20200,20200,20200,20200,0
|
||||
20250318,172400,272912100,20200,20200,20200,20200,0
|
||||
20250318,172300,272912100,20200,20200,20200,20200,0
|
||||
20250318,172200,272912100,20200,20200,20200,20200,0
|
||||
20250318,172100,272912100,20200,20200,20200,20200,0
|
||||
20250318,172000,272912100,20200,20200,20200,20200,0
|
||||
20250318,171900,272912100,20200,20200,20200,20200,0
|
||||
20250318,171800,272912100,20200,20200,20200,20200,0
|
||||
20250318,171700,272912100,20200,20200,20200,20200,0
|
||||
20250318,171600,272912100,20200,20200,20200,20200,0
|
||||
20250318,171500,272912100,20200,20200,20200,20200,0
|
||||
20250318,171400,272912100,20200,20200,20200,20200,0
|
||||
20250318,171300,272912100,20200,20200,20200,20200,0
|
||||
20250318,171200,272912100,20200,20200,20200,20200,0
|
||||
20250318,171100,272912100,20200,20200,20200,20200,0
|
||||
20250318,171000,272912100,20200,20200,20200,20200,0
|
||||
20250318,170900,272912100,20200,20200,20200,20200,0
|
||||
20250318,170800,272912100,20200,20200,20200,20200,0
|
||||
20250318,170700,272912100,20200,20200,20200,20200,0
|
||||
20250318,170600,272912100,20200,20200,20200,20200,0
|
||||
20250318,170500,272912100,20200,20200,20200,20200,0
|
||||
20250318,170400,272912100,20200,20200,20200,20200,0
|
||||
20250318,170300,272912100,20200,20200,20200,20200,0
|
||||
20250318,170200,272912100,20200,20200,20200,20200,0
|
||||
20250318,170100,272912100,20200,20200,20200,20200,0
|
||||
20250318,170000,272912100,20200,20200,20200,20200,0
|
||||
20250318,165900,272912100,20200,20200,20200,20200,0
|
||||
20250318,165800,272912100,20200,20200,20200,20200,0
|
||||
20250318,165700,272912100,20200,20200,20200,20200,56
|
||||
20250318,165600,272912100,20200,20200,20200,20200,0
|
||||
20250318,165500,272912100,20200,20200,20200,20200,0
|
||||
20250318,165400,272912100,20200,20200,20200,20200,0
|
||||
20250318,165300,272912100,20200,20200,20200,20200,0
|
||||
20250318,165200,272912100,20200,20200,20200,20200,0
|
||||
20250318,165100,272912100,20200,20200,20200,20200,0
|
||||
20250318,165000,272912100,20200,20200,20200,20200,0
|
||||
20250318,164900,272912100,20200,20200,20200,20200,0
|
||||
20250318,164800,272912100,20200,20200,20200,20200,0
|
||||
20250318,164700,272912100,20200,20200,20200,20200,0
|
||||
20250318,164600,272912100,20200,20200,20200,20200,0
|
||||
20250318,164500,272912100,20200,20200,20200,20200,0
|
||||
20250318,164400,272912100,20200,20200,20200,20200,0
|
||||
20250318,164300,272912100,20200,20200,20200,20200,0
|
||||
20250318,164200,272912100,20200,20200,20200,20200,0
|
||||
20250318,164100,272912100,20200,20200,20200,20200,0
|
||||
20250318,164000,272912100,20200,20200,20200,20200,0
|
||||
20250318,163900,272912100,20200,20200,20200,20200,0
|
||||
20250318,163800,272912100,20200,20200,20200,20200,0
|
||||
20250318,163700,272912100,20200,20200,20200,20200,0
|
||||
20250318,163600,272912100,20200,20200,20200,20200,0
|
||||
20250318,163500,272912100,20200,20200,20200,20200,0
|
||||
20250318,163400,272912100,20200,20200,20200,20200,0
|
||||
20250318,163300,272912100,20200,20200,20200,20200,0
|
||||
20250318,163200,272912100,20200,20200,20200,20200,0
|
||||
20250318,163100,272912100,20200,20200,20200,20200,0
|
||||
20250318,163000,272912100,20200,20200,20200,20200,0
|
||||
20250318,162900,272912100,20200,20200,20200,20200,0
|
||||
20250318,162800,272912100,20200,20200,20200,20200,0
|
||||
20250318,162700,272912100,20200,20200,20200,20200,56
|
||||
20250318,162600,272912100,20200,20200,20200,20200,0
|
||||
20250318,162500,272912100,20200,20200,20200,20200,0
|
||||
20250318,162400,272912100,20200,20200,20200,20200,0
|
||||
20250318,162300,272912100,20200,20200,20200,20200,0
|
||||
20250318,162200,272912100,20200,20200,20200,20200,0
|
||||
20250318,162100,272912100,20200,20200,20200,20200,0
|
||||
20250318,162000,272912100,20200,20200,20200,20200,0
|
||||
20250318,161900,272912100,20200,20200,20200,20200,0
|
||||
20250318,161800,272912100,20200,20200,20200,20200,0
|
||||
20250318,161700,272912100,20200,20200,20200,20200,0
|
||||
20250318,161600,272912100,20200,20200,20200,20200,0
|
||||
20250318,161500,272912100,20200,20200,20200,20200,0
|
||||
20250318,161400,272912100,20200,20200,20200,20200,0
|
||||
20250318,161300,272912100,20200,20200,20200,20200,0
|
||||
20250318,161200,272912100,20200,20200,20200,20200,0
|
||||
20250318,161100,272912100,20200,20200,20200,20200,0
|
||||
20250318,161000,272912100,20200,20200,20200,20200,0
|
||||
20250318,160900,272912100,20200,20200,20200,20200,0
|
||||
20250318,160800,272912100,20200,20200,20200,20200,0
|
||||
20250318,160700,272912100,20200,20200,20200,20200,0
|
||||
20250318,160600,272912100,20200,20200,20200,20200,0
|
||||
20250318,160500,272912100,20200,20200,20200,20200,0
|
||||
20250318,160400,272912100,20200,20200,20200,20200,0
|
||||
20250318,160300,272912100,20200,20200,20200,20200,0
|
||||
20250318,160200,272912100,20200,20200,20200,20200,0
|
||||
20250318,160100,272912100,20200,20200,20200,20200,0
|
||||
20250318,160000,272912100,20200,20200,20200,20200,0
|
||||
20250318,155900,272912100,20200,20200,20200,20200,0
|
||||
20250318,155800,272912100,20200,20200,20200,20200,0
|
||||
20250318,155700,272912100,20200,20200,20200,20200,56
|
||||
20250318,155600,272912100,20200,20200,20200,20200,0
|
||||
20250318,155500,272912100,20200,20200,20200,20200,0
|
||||
20250318,155400,272912100,20200,20200,20200,20200,0
|
||||
20250318,155300,272912100,20200,20200,20200,20200,0
|
||||
20250318,155200,272912100,20200,20200,20200,20200,0
|
||||
20250318,155100,272912100,20200,20200,20200,20200,0
|
||||
20250318,155000,272912100,20200,20200,20200,20200,0
|
||||
20250318,154900,272912100,20200,20200,20200,20200,0
|
||||
20250318,154800,272912100,20200,20200,20200,20200,0
|
||||
20250318,154700,272912100,20200,20200,20200,20200,0
|
||||
20250318,154600,272912100,20200,20200,20200,20200,0
|
||||
20250318,154500,272912100,20200,20200,20200,20200,0
|
||||
20250318,154400,272912100,20200,20200,20200,20200,0
|
||||
20250318,154300,272912100,20200,20200,20200,20200,0
|
||||
20250318,154200,272912100,20200,20200,20200,20200,0
|
||||
20250318,154100,272912100,20200,20200,20200,20200,0
|
||||
20250318,154000,272912100,20200,20200,20200,20200,0
|
||||
20250318,153900,272912100,20200,20200,20200,20200,0
|
||||
20250318,153800,272912100,20200,20200,20200,20200,0
|
||||
20250318,153700,272912100,20200,20200,20200,20200,0
|
||||
20250318,153600,272912100,20200,20200,20200,20200,0
|
||||
20250318,153500,272912100,20200,20200,20200,20200,0
|
||||
20250318,153400,272912100,20200,20200,20200,20200,0
|
||||
20250318,153300,272912100,20200,20200,20200,20200,0
|
||||
20250318,153200,272912100,20200,20200,20200,20200,0
|
||||
20250318,153100,272912100,20200,20200,20200,20200,0
|
||||
20250318,153000,272912100,20200,20200,20200,20200,56
|
||||
20250318,152900,271780900,20100,20100,20100,20100,0
|
||||
20250318,152800,271780900,20100,20100,20100,20100,0
|
||||
20250318,152700,271780900,20100,20100,20100,20100,0
|
||||
20250318,152600,271780900,20100,20100,20100,20100,0
|
||||
20250318,152500,271780900,20100,20100,20100,20100,0
|
||||
20250318,152400,271780900,20100,20100,20100,20100,0
|
||||
20250318,152300,271780900,20100,20100,20100,20100,0
|
||||
20250318,152200,271780900,20100,20100,20100,20100,0
|
||||
20250318,152100,271780900,20100,20100,20100,20100,0
|
||||
20250318,152000,271780900,20100,20100,20100,20100,0
|
||||
20250318,151900,271780900,20100,20100,20100,20100,100
|
||||
20250318,151800,269770900,20150,20150,20150,20150,0
|
||||
20250318,151700,269770900,20150,20100,20150,20100,26
|
||||
20250318,151600,269247050,20150,20150,20150,20150,10
|
||||
20250318,151500,269045550,20050,20050,20050,20050,0
|
||||
20250318,151400,269045550,20050,20100,20100,20050,10
|
||||
20250318,151300,268844650,20100,20100,20100,20100,315
|
||||
20250318,151200,262513150,20100,20250,20250,20100,68
|
||||
20250318,151100,261144350,20150,20150,20150,20150,1
|
||||
20250318,151000,261124200,20150,20150,20150,20150,1
|
||||
20250318,150900,261104050,20250,20250,20250,20250,1
|
||||
20250318,150800,261083800,20200,20200,20200,20200,1
|
||||
20250318,150700,261063600,20250,20250,20250,20250,0
|
||||
20250318,150600,261063600,20250,20250,20250,20250,0
|
||||
20250318,150500,261063600,20250,20250,20250,20250,0
|
||||
20250318,150400,261063600,20250,20250,20250,20250,0
|
||||
20250318,150300,261063600,20250,20250,20250,20250,1
|
||||
20250318,150200,261043350,20200,20200,20200,20200,0
|
||||
20250318,150100,261043350,20200,20200,20200,20200,0
|
||||
20250318,150000,261043350,20200,20200,20200,20200,0
|
||||
20250318,145900,261043350,20200,20200,20200,20200,1000
|
||||
20250318,145800,240843350,20200,20200,20200,20200,0
|
||||
20250318,145700,240843350,20200,20200,20200,20200,0
|
||||
20250318,145600,240843350,20200,20200,20200,20200,0
|
||||
20250318,145500,240843350,20200,20200,20200,20200,0
|
||||
20250318,145400,240843350,20200,20200,20200,20200,0
|
||||
20250318,145300,240843350,20200,20200,20200,20200,0
|
||||
20250318,145200,240843350,20200,20200,20200,20200,0
|
||||
20250318,145100,240843350,20200,20200,20200,20200,0
|
||||
20250318,145000,240843350,20200,20200,20200,20200,0
|
||||
20250318,144900,240843350,20200,20200,20200,20200,0
|
||||
20250318,144800,240843350,20200,20200,20200,20200,0
|
||||
20250318,144700,240843350,20200,20200,20200,20200,0
|
||||
20250318,144600,240843350,20200,20200,20200,20200,0
|
||||
20250318,144500,240843350,20200,20200,20200,20200,0
|
||||
20250318,144400,240843350,20200,20200,20200,20200,0
|
||||
20250318,144300,240843350,20200,20200,20200,20200,1
|
||||
20250318,144200,240823150,20100,20100,20100,20100,0
|
||||
20250318,144100,240823150,20100,20100,20100,20100,0
|
||||
20250318,144000,240823150,20100,20100,20100,20100,1
|
||||
20250318,143900,240803050,20200,20200,20200,20200,0
|
||||
20250318,143800,240803050,20200,20200,20200,20200,1
|
||||
20250318,143700,240782850,20200,20200,20200,20200,0
|
||||
20250318,143600,240782850,20200,20200,20200,20200,0
|
||||
20250318,143500,240782850,20200,20200,20200,20200,0
|
||||
20250318,143400,240782850,20200,20200,20200,20200,0
|
||||
20250318,143300,240782850,20200,20200,20200,20200,0
|
||||
20250318,143200,240782850,20200,20200,20200,20200,0
|
||||
20250318,143100,240782850,20200,20200,20200,20200,0
|
||||
20250318,143000,240782850,20200,20200,20200,20200,0
|
||||
20250318,142900,240782850,20200,20200,20200,20200,0
|
||||
20250318,142800,240782850,20200,20200,20200,20200,1
|
||||
20250318,142700,240762650,20100,20100,20100,20100,0
|
||||
20250318,142600,240762650,20100,20100,20100,20100,0
|
||||
20250318,142500,240762650,20100,20100,20100,20100,0
|
||||
20250318,142400,240762650,20100,20100,20100,20100,0
|
||||
20250318,142300,240762650,20100,20100,20100,20100,0
|
||||
20250318,142200,240762650,20100,20100,20100,20100,0
|
||||
20250318,142100,240762650,20100,20100,20100,20100,17
|
||||
20250318,142000,240420950,20100,20100,20100,20100,0
|
||||
20250318,141900,240420950,20100,20100,20100,20100,1
|
||||
20250318,141800,240400850,20200,20200,20200,20200,0
|
||||
20250318,141700,240400850,20200,20200,20200,20200,0
|
||||
20250318,141600,240400850,20200,20200,20200,20200,0
|
||||
20250318,141500,240400850,20200,20200,20200,20200,0
|
||||
20250318,141400,240400850,20200,20200,20200,20200,0
|
||||
20250318,141300,240400850,20200,20050,20200,20050,501
|
||||
20250318,141200,230355650,20050,20050,20050,20050,50
|
||||
20250318,141100,229353150,20100,20100,20100,20100,1100
|
||||
20250318,141000,207243150,20200,20200,20200,20200,1
|
||||
20250318,140900,207222950,20200,20200,20200,20200,0
|
||||
20250318,140800,207222950,20200,20250,20250,20200,57
|
||||
20250318,140700,206070050,20250,20250,20250,20250,0
|
||||
20250318,140600,206070050,20250,20250,20250,20250,0
|
||||
20250318,140500,206070050,20250,20250,20250,20250,0
|
||||
20250318,140400,206070050,20250,20250,20250,20250,0
|
||||
20250318,140300,206070050,20250,20250,20250,20250,0
|
||||
20250318,140200,206070050,20250,20250,20250,20250,0
|
||||
20250318,140100,206070050,20250,20250,20250,20250,0
|
||||
20250318,140000,206070050,20250,20250,20250,20250,0
|
||||
20250318,135900,206070050,20250,20250,20250,20250,0
|
||||
20250318,135800,206070050,20250,20250,20250,20250,0
|
||||
20250318,135700,206070050,20250,20250,20250,20250,0
|
||||
20250318,135600,206070050,20250,20250,20250,20250,0
|
||||
20250318,135500,206070050,20250,20250,20250,20250,3
|
||||
20250318,135400,206009300,20250,20250,20250,20250,0
|
||||
20250318,135300,206009300,20250,20250,20300,20250,3
|
||||
20250318,135200,205948500,20300,20300,20300,20300,0
|
||||
20250318,135100,205948500,20300,20300,20300,20300,0
|
||||
20250318,135000,205948500,20300,20300,20300,20300,0
|
||||
20250318,134900,205948500,20300,20250,20300,20250,524
|
||||
20250318,134800,195313500,20300,20300,20300,20300,0
|
||||
20250318,134700,195313500,20300,20300,20300,20300,0
|
||||
20250318,134600,195313500,20300,20300,20300,20300,0
|
||||
20250318,134500,195313500,20300,20300,20300,20300,0
|
||||
20250318,134400,195313500,20300,20300,20300,20300,0
|
||||
20250318,134300,195313500,20300,20300,20300,20300,0
|
||||
20250318,134200,195313500,20300,20300,20300,20300,0
|
||||
20250318,134100,195313500,20300,20250,20300,20250,3
|
||||
20250318,134000,195252650,20250,20250,20250,20250,0
|
||||
20250318,133900,195252650,20250,20250,20250,20250,0
|
||||
20250318,133800,195252650,20250,20250,20250,20250,5
|
||||
20250318,133700,195151400,20250,20250,20250,20250,0
|
||||
20250318,133600,195151400,20250,20250,20300,20250,11
|
||||
20250318,133500,194928550,20250,20250,20300,20250,6
|
||||
20250318,133400,194806950,20250,20250,20250,20250,0
|
||||
20250318,133300,194806950,20250,20250,20250,20250,0
|
||||
20250318,133200,194806950,20250,20200,20300,20200,41
|
||||
20250318,133100,193977550,20250,20200,20300,20200,23
|
||||
20250318,133000,193512050,20300,20300,20300,20300,0
|
||||
20250318,132900,193512050,20300,20300,20300,20300,0
|
||||
20250318,132800,193512050,20300,20300,20300,20300,0
|
||||
20250318,132700,193512050,20300,20300,20300,20300,1
|
||||
20250318,132600,193491750,20250,20250,20250,20250,12
|
||||
20250318,132500,193248750,20150,20150,20150,20150,0
|
||||
20250318,132400,193248750,20150,20150,20150,20150,1
|
||||
20250318,132300,193228600,20100,20100,20100,20100,0
|
||||
20250318,132200,193228600,20100,20100,20100,20100,0
|
||||
20250318,132100,193228600,20100,20100,20100,20100,0
|
||||
20250318,132000,193228600,20100,20200,20200,20100,150
|
||||
20250318,131900,190202550,20150,20150,20150,20150,0
|
||||
20250318,131800,190202550,20150,20150,20150,20150,0
|
||||
20250318,131700,190202550,20150,20150,20150,20150,0
|
||||
20250318,131600,190202550,20150,20150,20150,20150,0
|
||||
20250318,131500,190202550,20150,20150,20150,20150,0
|
||||
20250318,131400,190202550,20150,20150,20150,20150,0
|
||||
20250318,131300,190202550,20150,20150,20150,20150,0
|
||||
20250318,131200,190202550,20150,20150,20150,20150,10
|
||||
20250318,131100,190001050,20300,20300,20300,20300,0
|
||||
20250318,131000,190001050,20300,20300,20300,20300,0
|
||||
20250318,130900,190001050,20300,20300,20300,20300,0
|
||||
20250318,130800,190001050,20300,20300,20300,20300,0
|
||||
20250318,130700,190001050,20300,20300,20300,20300,0
|
||||
20250318,130600,190001050,20300,20300,20300,20300,0
|
||||
20250318,130500,190001050,20300,20300,20300,20300,1
|
||||
20250318,130400,189980750,20250,20250,20250,20250,0
|
||||
20250318,130300,189980750,20250,20250,20250,20250,0
|
||||
20250318,130200,189980750,20250,20250,20250,20250,0
|
||||
20250318,130100,189980750,20250,20250,20250,20250,50
|
||||
20250318,130000,188968250,20250,20250,20250,20250,0
|
||||
20250318,125900,188968250,20250,20250,20250,20250,60
|
||||
20250318,125800,187753250,20200,20200,20200,20200,0
|
||||
20250318,125700,187753250,20200,20200,20200,20200,1
|
||||
20250318,125600,187733050,20150,20150,20150,20150,0
|
||||
20250318,125500,187733050,20150,20150,20150,20150,0
|
||||
20250318,125400,187733050,20150,20150,20150,20150,0
|
||||
20250318,125300,187733050,20150,20200,20200,20150,5
|
||||
20250318,125200,187632200,20250,20250,20250,20250,0
|
||||
20250318,125100,187632200,20250,20250,20250,20250,0
|
||||
20250318,125000,187632200,20250,20250,20250,20250,0
|
||||
20250318,124900,187632200,20250,20250,20250,20250,10
|
||||
20250318,124800,187429700,20200,20200,20200,20200,0
|
||||
20250318,124700,187429700,20200,20200,20200,20200,0
|
||||
20250318,124600,187429700,20200,20200,20200,20200,0
|
||||
20250318,124500,187429700,20200,20200,20200,20200,0
|
||||
20250318,124400,187429700,20200,20200,20200,20200,0
|
||||
20250318,124300,187429700,20200,20200,20200,20200,0
|
||||
20250318,124200,187429700,20200,20200,20200,20200,0
|
||||
20250318,124100,187429700,20200,20200,20200,20200,0
|
||||
20250318,124000,187429700,20200,20200,20200,20200,0
|
||||
20250318,123900,187429700,20200,20200,20200,20200,0
|
||||
20250318,123800,187429700,20200,20200,20200,20200,0
|
||||
20250318,123700,187429700,20200,20200,20200,20200,69
|
||||
20250318,123600,186035900,20200,20200,20200,20200,31
|
||||
20250318,123500,185409700,20200,20200,20200,20200,0
|
||||
20250318,123400,185409700,20200,20200,20200,20200,45
|
||||
20250318,123300,184500700,20200,20200,20200,20200,0
|
||||
20250318,123200,184500700,20200,20200,20200,20200,0
|
||||
20250318,123100,184500700,20200,20200,20200,20200,0
|
||||
20250318,123000,184500700,20200,20200,20200,20200,10
|
||||
20250318,122900,184298700,20200,20200,20200,20200,10
|
||||
20250318,122800,184096700,20250,20250,20250,20250,20
|
||||
20250318,122700,183691700,20200,20200,20200,20200,10
|
||||
20250318,122600,183489700,20300,20300,20300,20300,0
|
||||
20250318,122500,183489700,20300,20300,20300,20300,0
|
||||
20250318,122400,183489700,20300,20300,20300,20300,0
|
||||
20250318,122300,183489700,20300,20300,20300,20300,0
|
||||
20250318,122200,183489700,20300,20300,20300,20300,0
|
||||
20250318,122100,183489700,20300,20300,20300,20300,0
|
||||
20250318,122000,183489700,20300,20300,20300,20300,100
|
||||
20250318,121900,181459700,20300,20300,20300,20300,0
|
||||
20250318,121800,181459700,20300,20300,20300,20300,0
|
||||
20250318,121700,181459700,20300,20300,20300,20300,0
|
||||
20250318,121600,181459700,20300,20300,20300,20300,0
|
||||
20250318,121500,181459700,20300,20300,20300,20300,0
|
||||
20250318,121400,181459700,20300,20300,20300,20300,0
|
||||
20250318,121300,181459700,20300,20250,20300,20250,500
|
||||
20250318,121200,171309750,20250,20250,20250,20250,0
|
||||
20250318,121100,171309750,20250,20250,20250,20250,0
|
||||
20250318,121000,171309750,20250,20250,20250,20250,10
|
||||
20250318,120900,171107250,20250,20250,20250,20250,0
|
||||
20250318,120800,171107250,20250,20250,20250,20250,0
|
||||
20250318,120700,171107250,20250,20250,20250,20250,30
|
||||
20250318,120600,170499750,20250,20250,20250,20250,0
|
||||
20250318,120500,170499750,20250,20250,20250,20250,0
|
||||
20250318,120400,170499750,20250,20250,20250,20250,0
|
||||
20250318,120300,170499750,20250,20250,20250,20250,0
|
||||
20250318,120200,170499750,20250,20250,20250,20250,0
|
||||
20250318,120100,170499750,20250,20250,20250,20250,20
|
||||
20250318,120000,170094750,20250,20250,20250,20250,30
|
||||
20250318,115900,169487250,20250,20250,20250,20250,0
|
||||
20250318,115800,169487250,20250,20250,20250,20250,0
|
||||
20250318,115700,169487250,20250,20250,20250,20250,0
|
||||
20250318,115600,169487250,20250,20250,20250,20250,90
|
||||
20250318,115500,167664750,20250,20250,20250,20250,0
|
||||
20250318,115400,167664750,20250,20250,20250,20250,0
|
||||
20250318,115300,167664750,20250,20250,20250,20250,4
|
||||
20250318,115200,167583750,20300,20300,20300,20300,0
|
||||
20250318,115100,167583750,20300,20300,20300,20300,0
|
||||
20250318,115000,167583750,20300,20250,20300,20250,2
|
||||
20250318,114900,167543200,20250,20250,20250,20250,0
|
||||
20250318,114800,167543200,20250,20250,20250,20250,0
|
||||
20250318,114700,167543200,20250,20250,20250,20250,0
|
||||
20250318,114600,167543200,20250,20250,20250,20250,0
|
||||
20250318,114500,167543200,20250,20275,20275,20250,173
|
||||
20250318,114400,164037875,20300,20300,20300,20300,0
|
||||
20250318,114300,164037875,20300,20300,20300,20300,0
|
||||
20250318,114200,164037875,20300,20300,20300,20300,0
|
||||
20250318,114100,164037875,20300,20300,20300,20300,15
|
||||
20250318,114000,163733375,20275,20250,20275,20250,76
|
||||
20250318,113900,162193950,20200,20200,20200,20200,1
|
||||
20250318,113800,162173750,20250,20250,20250,20250,0
|
||||
20250318,113700,162173750,20250,20250,20275,20250,198
|
||||
20250318,113600,158163000,20200,20200,20200,20200,0
|
||||
20250318,113500,158163000,20200,20200,20200,20200,0
|
||||
20250318,113400,158163000,20200,20200,20200,20200,0
|
||||
20250318,113300,158163000,20200,20200,20200,20200,0
|
||||
20250318,113200,158163000,20200,20200,20200,20200,0
|
||||
20250318,113100,158163000,20200,20200,20200,20200,0
|
||||
20250318,113000,158163000,20200,20200,20200,20200,0
|
||||
20250318,112900,158163000,20200,20200,20200,20200,0
|
||||
20250318,112800,158163000,20200,20200,20200,20200,50
|
||||
20250318,112700,157153000,20200,20200,20200,20200,246
|
||||
20250318,112600,152183800,20200,20200,20200,20200,6
|
||||
20250318,112500,152062600,20200,20200,20200,20200,4
|
||||
20250318,112400,151981800,20200,20200,20200,20200,0
|
||||
20250318,112300,151981800,20200,20200,20200,20200,0
|
||||
20250318,112200,151981800,20200,20200,20200,20200,0
|
||||
20250318,112100,151981800,20200,20200,20200,20200,0
|
||||
20250318,112000,151981800,20200,20200,20200,20200,1
|
||||
20250318,111900,151961600,20150,20150,20150,20150,0
|
||||
20250318,111800,151961600,20150,20150,20150,20150,0
|
||||
20250318,111700,151961600,20150,20150,20150,20150,300
|
||||
20250318,111600,145916600,20150,20150,20150,20150,0
|
||||
20250318,111500,145916600,20150,20150,20150,20150,0
|
||||
20250318,111400,145916600,20150,20150,20150,20150,0
|
||||
20250318,111300,145916600,20150,20150,20150,20150,30
|
||||
20250318,111200,145312100,20150,20150,20150,20150,0
|
||||
20250318,111100,145312100,20150,20150,20150,20150,0
|
||||
20250318,111000,145312100,20150,20150,20150,20150,0
|
||||
20250318,110900,145312100,20150,20150,20150,20150,0
|
||||
20250318,110800,145312100,20150,20150,20150,20150,0
|
||||
20250318,110700,145312100,20150,20150,20150,20150,1
|
||||
20250318,110600,145291950,20100,20100,20100,20100,30
|
||||
20250318,110500,144688950,20150,20150,20150,20150,12
|
||||
20250318,110400,144447150,20200,20200,20200,20200,0
|
||||
20250318,110300,144447150,20200,20200,20200,20200,51
|
||||
20250318,110200,143416950,20150,20150,20150,20150,0
|
||||
20250318,110100,143416950,20150,20150,20150,20150,0
|
||||
20250318,110000,143416950,20150,20150,20150,20150,0
|
||||
20250318,105900,143416950,20150,20150,20150,20150,0
|
||||
20250318,105800,143416950,20150,20150,20150,20150,0
|
||||
20250318,105700,143416950,20150,20150,20150,20150,0
|
||||
20250318,105600,143416950,20150,20150,20150,20150,50
|
||||
20250318,105500,142409450,20150,20150,20150,20150,21
|
||||
20250318,105400,141986300,20100,20100,20100,20100,0
|
||||
20250318,105300,141986300,20100,20100,20100,20100,0
|
||||
20250318,105200,141986300,20100,20100,20100,20100,0
|
||||
20250318,105100,141986300,20100,20100,20100,20100,0
|
||||
20250318,105000,141986300,20100,20100,20100,20100,258
|
||||
20250318,104900,136800500,20150,20150,20150,20150,0
|
||||
20250318,104800,136800500,20150,20150,20150,20150,0
|
||||
20250318,104700,136800500,20150,20150,20150,20150,0
|
||||
20250318,104600,136800500,20150,20150,20150,20150,0
|
||||
20250318,104500,136800500,20150,20150,20150,20150,29
|
||||
20250318,104400,136216150,20150,20150,20150,20150,0
|
||||
20250318,104300,136216150,20150,20150,20150,20150,0
|
||||
20250318,104200,136216150,20150,20150,20150,20150,0
|
||||
20250318,104100,136216150,20150,20150,20150,20150,0
|
||||
20250318,104000,136216150,20150,20150,20150,20150,0
|
||||
20250318,103900,136216150,20150,20150,20150,20150,158
|
||||
20250318,103800,133032450,20100,20100,20100,20100,0
|
||||
20250318,103700,133032450,20100,20100,20100,20100,75
|
||||
20250318,103600,131524950,20100,20100,20100,20100,0
|
||||
20250318,103500,131524950,20100,20100,20100,20100,502
|
||||
20250318,103400,121434750,20100,20200,20200,20100,519
|
||||
20250318,103300,110999850,20200,20200,20200,20200,0
|
||||
20250318,103200,110999850,20200,20200,20200,20200,16
|
||||
20250318,103100,110676650,20150,20150,20150,20150,0
|
||||
20250318,103000,110676650,20150,20150,20150,20150,0
|
||||
20250318,102900,110676650,20150,20150,20150,20150,5
|
||||
20250318,102800,110575900,20200,20200,20200,20200,0
|
||||
20250318,102700,110575900,20200,20200,20250,20200,12
|
||||
20250318,102600,110333450,20200,20200,20200,20200,40
|
||||
20250318,102500,109525450,20150,20150,20150,20150,0
|
||||
20250318,102400,109525450,20150,20150,20150,20150,1
|
||||
20250318,102300,109505300,20150,20150,20150,20150,0
|
||||
20250318,102200,109505300,20150,20150,20150,20150,0
|
||||
20250318,102100,109505300,20150,20150,20150,20150,1
|
||||
20250318,102000,109485150,20150,20150,20150,20150,12
|
||||
20250318,101900,109243350,20150,20150,20150,20150,12
|
||||
20250318,101800,109001550,20150,20150,20150,20100,123
|
||||
20250318,101700,106525650,20300,20250,20300,20150,13
|
||||
20250318,101600,106263000,20200,20200,20200,20200,0
|
||||
20250318,101500,106263000,20200,20200,20200,20200,0
|
||||
20250318,101400,106263000,20200,20200,20200,20200,0
|
||||
20250318,101300,106263000,20200,20200,20200,20200,0
|
||||
20250318,101200,106263000,20200,20200,20200,20200,1
|
||||
20250318,101100,106242800,20300,20300,20300,20300,0
|
||||
20250318,101000,106242800,20300,20300,20300,20300,0
|
||||
20250318,100900,106242800,20300,20300,20300,20300,0
|
||||
20250318,100800,106242800,20300,20300,20300,20300,0
|
||||
20250318,100700,106242800,20300,20300,20300,20300,0
|
||||
20250318,100600,106242800,20300,20300,20300,20300,0
|
||||
20250318,100500,106242800,20300,20300,20300,20300,0
|
||||
20250318,100400,106242800,20300,20300,20300,20300,0
|
||||
20250318,100300,106242800,20300,20300,20300,20300,0
|
||||
20250318,100200,106242800,20300,20300,20300,20300,0
|
||||
20250318,100100,106242800,20300,20300,20300,20300,0
|
||||
20250318,100000,106242800,20300,20300,20300,20300,1
|
||||
20250318,095900,106222500,20200,20250,20250,20100,676
|
||||
20250318,095800,92574250,20250,20250,20250,20250,106
|
||||
20250318,095700,90427750,20250,20250,20250,20250,21
|
||||
20250318,095600,90002500,20200,20200,20200,20200,0
|
||||
20250318,095500,90002500,20200,20200,20200,20200,0
|
||||
20250318,095400,90002500,20200,20200,20200,20200,100
|
||||
20250318,095300,87982500,20200,20200,20200,20200,100
|
||||
20250318,095200,85962500,20300,20300,20300,20300,0
|
||||
20250318,095100,85962500,20300,20300,20300,20300,21
|
||||
20250318,095000,85536200,20300,20300,20300,20300,5
|
||||
20250318,094900,85434700,20300,20300,20300,20300,0
|
||||
20250318,094800,85434700,20300,20300,20300,20300,25
|
||||
20250318,094700,84927200,20300,20300,20300,20300,6
|
||||
20250318,094600,84805400,20325,20325,20325,20325,0
|
||||
20250318,094500,84805400,20325,20325,20325,20325,100
|
||||
20250318,094400,82772900,20350,20300,20350,20300,12
|
||||
20250318,094300,82529200,20300,20300,20300,20300,0
|
||||
20250318,094200,82529200,20300,20300,20300,20300,25
|
||||
20250318,094100,82021700,20300,20300,20300,20300,10
|
||||
20250318,094000,81818700,20250,20250,20250,20250,1
|
||||
20250318,093900,81798450,20300,20300,20300,20300,0
|
||||
20250318,093800,81798450,20300,20300,20300,20300,10
|
||||
20250318,093700,81595450,20300,20300,20300,20300,0
|
||||
20250318,093600,81595450,20300,20300,20300,20300,0
|
||||
20250318,093500,81595450,20300,20300,20300,20300,0
|
||||
20250318,093400,81595450,20300,20300,20300,20300,0
|
||||
20250318,093300,81595450,20300,20300,20300,20300,0
|
||||
20250318,093200,81595450,20300,20300,20300,20300,1
|
||||
20250318,093100,81575150,20300,20250,20300,20250,127
|
||||
20250318,093000,79003350,20200,20300,20300,20200,11
|
||||
20250318,092900,78781050,20250,20250,20250,20200,392
|
||||
20250318,092800,70849350,20250,20350,20350,20250,551
|
||||
20250318,092700,59660250,20400,20400,20400,20400,53
|
||||
20250318,092600,58579050,20400,20400,20400,20400,0
|
||||
20250318,092500,58579050,20400,20400,20400,20400,0
|
||||
20250318,092400,58579050,20400,20400,20400,20400,0
|
||||
20250318,092300,58579050,20400,20450,20450,20400,185
|
||||
20250318,092200,54803450,20500,20500,20500,20500,50
|
||||
20250318,092100,53778450,20550,20550,20550,20550,1
|
||||
20250318,092000,53757900,20500,20500,20500,20500,0
|
||||
20250318,091900,53757900,20500,20500,20500,20500,5
|
||||
20250318,091800,53655400,20550,20500,20550,20450,241
|
||||
20250318,091700,48704400,20500,20500,20525,20500,605
|
||||
20250318,091600,36299400,20450,20450,20450,20450,3
|
||||
20250318,091500,36238050,20450,20400,20450,20400,20
|
||||
20250318,091400,35829550,20400,20250,20400,20250,252
|
||||
20250318,091300,30694750,20250,20250,20250,20250,2
|
||||
20250318,091200,30654250,20250,20250,20250,20250,1
|
||||
20250318,091100,30634000,20200,20250,20250,20200,1121
|
||||
20250318,091000,7984800,20250,20250,20250,20250,4
|
||||
20250318,090900,7903800,20300,20300,20300,20300,0
|
||||
20250318,090800,7903800,20300,20300,20300,20300,0
|
||||
20250318,090700,7903800,20300,20300,20300,20300,26
|
||||
20250318,090600,7376000,20300,20300,20300,20300,0
|
||||
20250318,090500,7376000,20300,20300,20300,20300,9
|
||||
20250318,090400,7193300,20350,20350,20350,20350,0
|
||||
20250318,090300,7193300,20350,20350,20350,20350,0
|
||||
20250318,090200,7193300,20350,20350,20350,20350,140
|
||||
20250318,090100,4344300,20350,20350,20350,20350,1
|
||||
20250318,090000,4323950,20300,20200,20300,20200,214
|
||||
|
Reference in New Issue
Block a user