Update 2025-03-18 3772 candle_min
This commit is contained in:
662
083500/min/candle-20250318.csv
Normal file
662
083500/min/candle-20250318.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200000,648574185,10490,10490,10490,10490,751
|
||||
20250318,195900,648574185,10490,10490,10490,10490,0
|
||||
20250318,195800,648574185,10490,10490,10490,10490,0
|
||||
20250318,195700,648574185,10490,10490,10490,10490,0
|
||||
20250318,195600,648574185,10490,10490,10490,10490,0
|
||||
20250318,195500,648574185,10490,10490,10490,10490,0
|
||||
20250318,195400,648574185,10490,10490,10490,10490,0
|
||||
20250318,195300,648574185,10490,10490,10490,10490,0
|
||||
20250318,195200,648574185,10490,10490,10490,10490,0
|
||||
20250318,195100,648574185,10490,10490,10490,10490,0
|
||||
20250318,195000,648574185,10490,10490,10490,10490,0
|
||||
20250318,194900,648574185,10490,10490,10490,10490,0
|
||||
20250318,194800,648574185,10490,10490,10490,10490,0
|
||||
20250318,194700,648574185,10490,10490,10490,10490,0
|
||||
20250318,194600,648574185,10490,10490,10490,10490,0
|
||||
20250318,194500,648574185,10490,10490,10490,10490,0
|
||||
20250318,194400,648574185,10490,10490,10490,10490,0
|
||||
20250318,194300,648574185,10490,10490,10490,10490,0
|
||||
20250318,194200,648574185,10490,10490,10490,10490,0
|
||||
20250318,194100,648574185,10490,10490,10490,10490,0
|
||||
20250318,194000,648574185,10490,10490,10490,10490,0
|
||||
20250318,193900,648574185,10490,10490,10490,10490,0
|
||||
20250318,193800,648574185,10490,10490,10490,10490,0
|
||||
20250318,193700,648574185,10490,10490,10490,10490,0
|
||||
20250318,193600,648574185,10490,10490,10490,10490,0
|
||||
20250318,193500,648574185,10490,10490,10490,10490,0
|
||||
20250318,193400,648574185,10490,10490,10490,10490,0
|
||||
20250318,193300,648574185,10490,10490,10490,10490,0
|
||||
20250318,193200,648574185,10490,10490,10490,10490,0
|
||||
20250318,193100,648574185,10490,10490,10490,10490,0
|
||||
20250318,193000,648574185,10490,10490,10490,10490,751
|
||||
20250318,192900,648574185,10490,10490,10490,10490,0
|
||||
20250318,192800,648574185,10490,10490,10490,10490,0
|
||||
20250318,192700,648574185,10490,10490,10490,10490,0
|
||||
20250318,192600,648574185,10490,10490,10490,10490,0
|
||||
20250318,192500,648574185,10490,10490,10490,10490,0
|
||||
20250318,192400,648574185,10490,10490,10490,10490,0
|
||||
20250318,192300,648574185,10490,10490,10490,10490,0
|
||||
20250318,192200,648574185,10490,10490,10490,10490,0
|
||||
20250318,192100,648574185,10490,10490,10490,10490,0
|
||||
20250318,192000,648574185,10490,10490,10490,10490,0
|
||||
20250318,191900,648574185,10490,10490,10490,10490,0
|
||||
20250318,191800,648574185,10490,10490,10490,10490,0
|
||||
20250318,191700,648574185,10490,10490,10490,10490,0
|
||||
20250318,191600,648574185,10490,10490,10490,10490,0
|
||||
20250318,191500,648574185,10490,10490,10490,10490,0
|
||||
20250318,191400,648574185,10490,10490,10490,10490,0
|
||||
20250318,191300,648574185,10490,10490,10490,10490,0
|
||||
20250318,191200,648574185,10490,10490,10490,10490,0
|
||||
20250318,191100,648574185,10490,10490,10490,10490,0
|
||||
20250318,191000,648574185,10490,10490,10490,10490,0
|
||||
20250318,190900,648574185,10490,10490,10490,10490,0
|
||||
20250318,190800,648574185,10490,10490,10490,10490,0
|
||||
20250318,190700,648574185,10490,10490,10490,10490,0
|
||||
20250318,190600,648574185,10490,10490,10490,10490,0
|
||||
20250318,190500,648574185,10490,10490,10490,10490,0
|
||||
20250318,190400,648574185,10490,10490,10490,10490,0
|
||||
20250318,190300,648574185,10490,10490,10490,10490,0
|
||||
20250318,190200,648574185,10490,10490,10490,10490,0
|
||||
20250318,190100,648574185,10490,10490,10490,10490,0
|
||||
20250318,190000,648574185,10490,10490,10490,10490,751
|
||||
20250318,185900,648574185,10490,10490,10490,10490,0
|
||||
20250318,185800,648574185,10490,10490,10490,10490,0
|
||||
20250318,185700,648574185,10490,10490,10490,10490,0
|
||||
20250318,185600,648574185,10490,10490,10490,10490,0
|
||||
20250318,185500,648574185,10490,10490,10490,10490,0
|
||||
20250318,185400,648574185,10490,10490,10490,10490,0
|
||||
20250318,185300,648574185,10490,10490,10490,10490,0
|
||||
20250318,185200,648574185,10490,10490,10490,10490,0
|
||||
20250318,185100,648574185,10490,10490,10490,10490,0
|
||||
20250318,185000,648574185,10490,10490,10490,10490,0
|
||||
20250318,184900,648574185,10490,10490,10490,10490,0
|
||||
20250318,184800,648574185,10490,10490,10490,10490,0
|
||||
20250318,184700,648574185,10490,10490,10490,10490,0
|
||||
20250318,184600,648574185,10490,10490,10490,10490,0
|
||||
20250318,184500,648574185,10490,10490,10490,10490,0
|
||||
20250318,184400,648574185,10490,10490,10490,10490,0
|
||||
20250318,184300,648574185,10490,10490,10490,10490,0
|
||||
20250318,184200,648574185,10490,10490,10490,10490,0
|
||||
20250318,184100,648574185,10490,10490,10490,10490,0
|
||||
20250318,184000,648574185,10490,10490,10490,10490,0
|
||||
20250318,183900,648574185,10490,10490,10490,10490,0
|
||||
20250318,183800,648574185,10490,10490,10490,10490,0
|
||||
20250318,183700,648574185,10490,10490,10490,10490,0
|
||||
20250318,183600,648574185,10490,10490,10490,10490,0
|
||||
20250318,183500,648574185,10490,10490,10490,10490,0
|
||||
20250318,183400,648574185,10490,10490,10490,10490,0
|
||||
20250318,183300,648574185,10490,10490,10490,10490,0
|
||||
20250318,183200,648574185,10490,10490,10490,10490,0
|
||||
20250318,183100,648574185,10490,10490,10490,10490,0
|
||||
20250318,183000,648574185,10490,10490,10490,10490,751
|
||||
20250318,182900,648574185,10490,10490,10490,10490,0
|
||||
20250318,182800,648574185,10490,10490,10490,10490,0
|
||||
20250318,182700,648574185,10490,10490,10490,10490,0
|
||||
20250318,182600,648574185,10490,10490,10490,10490,0
|
||||
20250318,182500,648574185,10490,10490,10490,10490,0
|
||||
20250318,182400,648574185,10490,10490,10490,10490,0
|
||||
20250318,182300,648574185,10490,10490,10490,10490,0
|
||||
20250318,182200,648574185,10490,10490,10490,10490,0
|
||||
20250318,182100,648574185,10490,10490,10490,10490,0
|
||||
20250318,182000,648574185,10490,10490,10490,10490,0
|
||||
20250318,181900,648574185,10490,10490,10490,10490,0
|
||||
20250318,181800,648574185,10490,10490,10490,10490,0
|
||||
20250318,181700,648574185,10490,10490,10490,10490,0
|
||||
20250318,181600,648574185,10490,10490,10490,10490,0
|
||||
20250318,181500,648574185,10490,10490,10490,10490,0
|
||||
20250318,181400,648574185,10490,10490,10490,10490,0
|
||||
20250318,181300,648574185,10490,10490,10490,10490,0
|
||||
20250318,181200,648574185,10490,10490,10490,10490,0
|
||||
20250318,181100,648574185,10490,10490,10490,10490,0
|
||||
20250318,181000,648574185,10490,10490,10490,10490,0
|
||||
20250318,180900,648574185,10490,10490,10490,10490,0
|
||||
20250318,180800,648574185,10490,10490,10490,10490,0
|
||||
20250318,180700,648574185,10490,10490,10490,10490,0
|
||||
20250318,180600,648574185,10490,10490,10490,10490,0
|
||||
20250318,180500,648574185,10490,10490,10490,10490,0
|
||||
20250318,180400,648574185,10490,10490,10490,10490,0
|
||||
20250318,180300,648574185,10490,10490,10490,10490,0
|
||||
20250318,180200,648574185,10490,10490,10490,10490,0
|
||||
20250318,180100,648574185,10490,10490,10490,10490,0
|
||||
20250318,180000,648574185,10490,10490,10490,10490,751
|
||||
20250318,175900,648574185,10490,10490,10490,10490,0
|
||||
20250318,175800,648574185,10490,10490,10490,10490,0
|
||||
20250318,175700,648574185,10490,10490,10490,10490,0
|
||||
20250318,175600,648574185,10490,10490,10490,10490,0
|
||||
20250318,175500,648574185,10490,10490,10490,10490,0
|
||||
20250318,175400,648574185,10490,10490,10490,10490,0
|
||||
20250318,175300,648574185,10490,10490,10490,10490,0
|
||||
20250318,175200,648574185,10490,10490,10490,10490,0
|
||||
20250318,175100,648574185,10490,10490,10490,10490,0
|
||||
20250318,175000,648574185,10490,10490,10490,10490,0
|
||||
20250318,174900,648574185,10490,10490,10490,10490,0
|
||||
20250318,174800,648574185,10490,10490,10490,10490,0
|
||||
20250318,174700,648574185,10490,10490,10490,10490,0
|
||||
20250318,174600,648574185,10490,10490,10490,10490,0
|
||||
20250318,174500,648574185,10490,10490,10490,10490,0
|
||||
20250318,174400,648574185,10490,10490,10490,10490,0
|
||||
20250318,174300,648574185,10490,10490,10490,10490,0
|
||||
20250318,174200,648574185,10490,10490,10490,10490,0
|
||||
20250318,174100,648574185,10490,10490,10490,10490,0
|
||||
20250318,174000,648574185,10490,10490,10490,10490,0
|
||||
20250318,173900,648574185,10490,10490,10490,10490,0
|
||||
20250318,173800,648574185,10490,10490,10490,10490,0
|
||||
20250318,173700,648574185,10490,10490,10490,10490,0
|
||||
20250318,173600,648574185,10490,10490,10490,10490,0
|
||||
20250318,173500,648574185,10490,10490,10490,10490,0
|
||||
20250318,173400,648574185,10490,10490,10490,10490,0
|
||||
20250318,173300,648574185,10490,10490,10490,10490,0
|
||||
20250318,173200,648574185,10490,10490,10490,10490,0
|
||||
20250318,173100,648574185,10490,10490,10490,10490,0
|
||||
20250318,173000,648574185,10490,10490,10490,10490,751
|
||||
20250318,172900,648574185,10490,10490,10490,10490,0
|
||||
20250318,172800,648574185,10490,10490,10490,10490,0
|
||||
20250318,172700,648574185,10490,10490,10490,10490,0
|
||||
20250318,172600,648574185,10490,10490,10490,10490,0
|
||||
20250318,172500,648574185,10490,10490,10490,10490,0
|
||||
20250318,172400,648574185,10490,10490,10490,10490,0
|
||||
20250318,172300,648574185,10490,10490,10490,10490,0
|
||||
20250318,172200,648574185,10490,10490,10490,10490,0
|
||||
20250318,172100,648574185,10490,10490,10490,10490,0
|
||||
20250318,172000,648574185,10490,10490,10490,10490,0
|
||||
20250318,171900,648574185,10490,10490,10490,10490,0
|
||||
20250318,171800,648574185,10490,10490,10490,10490,0
|
||||
20250318,171700,648574185,10490,10490,10490,10490,0
|
||||
20250318,171600,648574185,10490,10490,10490,10490,0
|
||||
20250318,171500,648574185,10490,10490,10490,10490,0
|
||||
20250318,171400,648574185,10490,10490,10490,10490,0
|
||||
20250318,171300,648574185,10490,10490,10490,10490,0
|
||||
20250318,171200,648574185,10490,10490,10490,10490,0
|
||||
20250318,171100,648574185,10490,10490,10490,10490,0
|
||||
20250318,171000,648574185,10490,10490,10490,10490,0
|
||||
20250318,170900,648574185,10490,10490,10490,10490,0
|
||||
20250318,170800,648574185,10490,10490,10490,10490,0
|
||||
20250318,170700,648574185,10490,10490,10490,10490,0
|
||||
20250318,170600,648574185,10490,10490,10490,10490,0
|
||||
20250318,170500,648574185,10490,10490,10490,10490,0
|
||||
20250318,170400,648574185,10490,10490,10490,10490,0
|
||||
20250318,170300,648574185,10490,10490,10490,10490,0
|
||||
20250318,170200,648574185,10490,10490,10490,10490,0
|
||||
20250318,170100,648574185,10490,10490,10490,10490,0
|
||||
20250318,170000,648574185,10490,10490,10490,10490,751
|
||||
20250318,165900,648574185,10490,10490,10490,10490,0
|
||||
20250318,165800,648574185,10490,10490,10490,10490,0
|
||||
20250318,165700,648574185,10490,10490,10490,10490,0
|
||||
20250318,165600,648574185,10490,10490,10490,10490,0
|
||||
20250318,165500,648574185,10490,10490,10490,10490,0
|
||||
20250318,165400,648574185,10490,10490,10490,10490,0
|
||||
20250318,165300,648574185,10490,10490,10490,10490,0
|
||||
20250318,165200,648574185,10490,10490,10490,10490,0
|
||||
20250318,165100,648574185,10490,10490,10490,10490,0
|
||||
20250318,165000,648574185,10490,10490,10490,10490,0
|
||||
20250318,164900,648574185,10490,10490,10490,10490,0
|
||||
20250318,164800,648574185,10490,10490,10490,10490,0
|
||||
20250318,164700,648574185,10490,10490,10490,10490,0
|
||||
20250318,164600,648574185,10490,10490,10490,10490,0
|
||||
20250318,164500,648574185,10490,10490,10490,10490,0
|
||||
20250318,164400,648574185,10490,10490,10490,10490,0
|
||||
20250318,164300,648574185,10490,10490,10490,10490,0
|
||||
20250318,164200,648574185,10490,10490,10490,10490,0
|
||||
20250318,164100,648574185,10490,10490,10490,10490,0
|
||||
20250318,164000,648574185,10490,10490,10490,10490,0
|
||||
20250318,163900,648574185,10490,10490,10490,10490,0
|
||||
20250318,163800,648574185,10490,10490,10490,10490,0
|
||||
20250318,163700,648574185,10490,10490,10490,10490,0
|
||||
20250318,163600,648574185,10490,10490,10490,10490,0
|
||||
20250318,163500,648574185,10490,10490,10490,10490,0
|
||||
20250318,163400,648574185,10490,10490,10490,10490,0
|
||||
20250318,163300,648574185,10490,10490,10490,10490,0
|
||||
20250318,163200,648574185,10490,10490,10490,10490,0
|
||||
20250318,163100,648574185,10490,10490,10490,10490,0
|
||||
20250318,163000,648574185,10490,10490,10490,10490,751
|
||||
20250318,162900,648574185,10490,10490,10490,10490,0
|
||||
20250318,162800,648574185,10490,10490,10490,10490,0
|
||||
20250318,162700,648574185,10490,10490,10490,10490,0
|
||||
20250318,162600,648574185,10490,10490,10490,10490,0
|
||||
20250318,162500,648574185,10490,10490,10490,10490,0
|
||||
20250318,162400,648574185,10490,10490,10490,10490,0
|
||||
20250318,162300,648574185,10490,10490,10490,10490,0
|
||||
20250318,162200,648574185,10490,10490,10490,10490,0
|
||||
20250318,162100,648574185,10490,10490,10490,10490,0
|
||||
20250318,162000,648574185,10490,10490,10490,10490,0
|
||||
20250318,161900,648574185,10490,10490,10490,10490,0
|
||||
20250318,161800,648574185,10490,10490,10490,10490,0
|
||||
20250318,161700,648574185,10490,10490,10490,10490,0
|
||||
20250318,161600,648574185,10490,10490,10490,10490,0
|
||||
20250318,161500,648574185,10490,10490,10490,10490,0
|
||||
20250318,161400,648574185,10490,10490,10490,10490,0
|
||||
20250318,161300,648574185,10490,10490,10490,10490,0
|
||||
20250318,161200,648574185,10490,10490,10490,10490,0
|
||||
20250318,161100,648574185,10490,10490,10490,10490,0
|
||||
20250318,161000,648574185,10490,10490,10490,10490,0
|
||||
20250318,160900,648574185,10490,10490,10490,10490,0
|
||||
20250318,160800,648574185,10490,10490,10490,10490,0
|
||||
20250318,160700,648574185,10490,10490,10490,10490,0
|
||||
20250318,160600,648574185,10490,10490,10490,10490,0
|
||||
20250318,160500,648574185,10490,10490,10490,10490,0
|
||||
20250318,160400,648574185,10490,10490,10490,10490,0
|
||||
20250318,160300,648574185,10490,10490,10490,10490,0
|
||||
20250318,160200,648574185,10490,10490,10490,10490,0
|
||||
20250318,160100,648574185,10490,10490,10490,10490,0
|
||||
20250318,160000,648574185,10490,10490,10490,10490,751
|
||||
20250318,155900,648574185,10490,10490,10490,10490,0
|
||||
20250318,155800,648574185,10490,10490,10490,10490,0
|
||||
20250318,155700,648574185,10490,10490,10490,10490,0
|
||||
20250318,155600,648574185,10490,10490,10490,10490,0
|
||||
20250318,155500,648574185,10490,10490,10490,10490,0
|
||||
20250318,155400,648574185,10490,10490,10490,10490,0
|
||||
20250318,155300,648574185,10490,10490,10490,10490,0
|
||||
20250318,155200,648574185,10490,10490,10490,10490,0
|
||||
20250318,155100,648574185,10490,10490,10490,10490,0
|
||||
20250318,155000,648574185,10490,10490,10490,10490,0
|
||||
20250318,154900,648574185,10490,10490,10490,10490,0
|
||||
20250318,154800,648574185,10490,10490,10490,10490,0
|
||||
20250318,154700,648574185,10490,10490,10490,10490,0
|
||||
20250318,154600,648574185,10490,10490,10490,10490,0
|
||||
20250318,154500,648574185,10490,10490,10490,10490,0
|
||||
20250318,154400,648574185,10490,10490,10490,10490,0
|
||||
20250318,154300,648574185,10490,10490,10490,10490,0
|
||||
20250318,154200,648574185,10490,10490,10490,10490,0
|
||||
20250318,154100,648574185,10490,10490,10490,10490,0
|
||||
20250318,154000,648574185,10490,10490,10490,10490,0
|
||||
20250318,153900,648574185,10490,10490,10490,10490,0
|
||||
20250318,153800,648574185,10490,10490,10490,10490,0
|
||||
20250318,153700,648574185,10490,10490,10490,10490,0
|
||||
20250318,153600,648574185,10490,10490,10490,10490,0
|
||||
20250318,153500,648574185,10490,10490,10490,10490,0
|
||||
20250318,153400,648574185,10490,10490,10490,10490,0
|
||||
20250318,153300,648574185,10490,10490,10490,10490,0
|
||||
20250318,153200,648574185,10490,10490,10490,10490,0
|
||||
20250318,153100,648574185,10490,10490,10490,10490,0
|
||||
20250318,153000,648574185,10490,10490,10490,10490,1502
|
||||
20250318,152900,640696195,10530,10530,10530,10530,0
|
||||
20250318,152800,640696195,10530,10530,10530,10530,0
|
||||
20250318,152700,640696195,10530,10530,10530,10530,0
|
||||
20250318,152600,640696195,10530,10530,10530,10530,0
|
||||
20250318,152500,640696195,10530,10530,10530,10530,0
|
||||
20250318,152400,640696195,10530,10530,10530,10530,0
|
||||
20250318,152300,640696195,10530,10530,10530,10530,0
|
||||
20250318,152200,640696195,10530,10530,10530,10530,0
|
||||
20250318,152100,640696195,10530,10530,10530,10530,0
|
||||
20250318,152000,640696195,10530,10530,10530,10530,0
|
||||
20250318,151900,640696195,10530,10520,10540,10410,357
|
||||
20250318,151800,636952295,10540,10460,10540,10460,61
|
||||
20250318,151700,636311895,10400,10450,10450,10400,153
|
||||
20250318,151600,634716085,10560,10450,10560,10450,20
|
||||
20250318,151500,634506975,10600,10600,10600,10600,0
|
||||
20250318,151400,634506975,10600,10570,10600,10570,121
|
||||
20250318,151300,633225905,10600,10460,10600,10460,1583
|
||||
20250318,151200,616488035,10460,10350,10460,10350,427
|
||||
20250318,151100,612046685,10320,10320,10320,10320,2
|
||||
20250318,151000,612026045,10320,10320,10320,10320,2
|
||||
20250318,150900,612005405,10320,10380,10400,10320,69
|
||||
20250318,150800,611288365,10300,10300,10300,10300,2
|
||||
20250318,150700,611267765,10410,10410,10410,10410,0
|
||||
20250318,150600,611267765,10410,10300,10410,10220,501
|
||||
20250318,150500,606076825,10300,10300,10300,10300,19
|
||||
20250318,150400,605881125,10300,10320,10320,10300,21
|
||||
20250318,150300,605664805,10300,10300,10300,10300,52
|
||||
20250318,150200,605129205,10320,10300,10320,10300,210
|
||||
20250318,150100,602966185,10300,10320,10320,10300,510
|
||||
20250318,150000,597711675,10320,10310,10320,10310,236
|
||||
20250318,145900,595276825,10300,10300,10300,10300,1005
|
||||
20250318,145800,584925325,10300,10310,10310,10300,9
|
||||
20250318,145700,584832615,10300,10300,10300,10300,0
|
||||
20250318,145600,584832615,10300,10300,10300,10300,746
|
||||
20250318,145500,577148815,10300,10270,10300,10270,233
|
||||
20250318,145400,574750295,10260,10260,10260,10260,40
|
||||
20250318,145300,574339895,10230,10230,10230,10230,0
|
||||
20250318,145200,574339895,10230,10230,10230,10230,1
|
||||
20250318,145100,574329665,10230,10220,10230,10220,61
|
||||
20250318,145000,573705905,10230,10230,10230,10230,1
|
||||
20250318,144900,573695675,10270,10270,10270,10270,7
|
||||
20250318,144800,573623785,10230,10230,10230,10230,0
|
||||
20250318,144700,573623785,10230,10270,10270,10230,30
|
||||
20250318,144600,573316485,10280,10280,10280,10280,50
|
||||
20250318,144500,572802485,10280,10280,10280,10280,0
|
||||
20250318,144400,572802485,10280,10280,10280,10280,0
|
||||
20250318,144300,572802485,10280,10280,10280,10280,0
|
||||
20250318,144200,572802485,10280,10280,10280,10280,2
|
||||
20250318,144100,572781925,10280,10280,10280,10280,2
|
||||
20250318,144000,572761365,10290,10290,10290,10290,0
|
||||
20250318,143900,572761365,10290,10240,10290,10240,501
|
||||
20250318,143800,567610725,10230,10220,10230,10220,37
|
||||
20250318,143700,567232485,10230,10230,10230,10230,0
|
||||
20250318,143600,567232485,10230,10230,10230,10230,0
|
||||
20250318,143500,567232485,10230,10230,10230,10230,1
|
||||
20250318,143400,567222255,10220,10220,10220,10220,89
|
||||
20250318,143300,566312675,10220,10220,10220,10220,30
|
||||
20250318,143200,566006075,10220,10220,10220,10220,81
|
||||
20250318,143100,565178255,10180,10180,10180,10180,0
|
||||
20250318,143000,565178255,10180,10180,10180,10180,1
|
||||
20250318,142900,565168075,10220,10180,10220,10180,108
|
||||
20250318,142800,564064355,10170,10170,10170,10170,0
|
||||
20250318,142700,564064355,10170,10170,10170,10170,499
|
||||
20250318,142600,558989525,10170,10180,10180,10170,325
|
||||
20250318,142500,555684065,10190,10190,10190,10190,1
|
||||
20250318,142400,555673875,10190,10190,10190,10190,0
|
||||
20250318,142300,555673875,10190,10190,10190,10190,0
|
||||
20250318,142200,555673875,10190,10190,10190,10190,9
|
||||
20250318,142100,555582165,10190,10200,10200,10190,378
|
||||
20250318,142000,551727565,10200,10200,10200,10200,0
|
||||
20250318,141900,551727565,10200,10210,10210,10200,61
|
||||
20250318,141800,551104885,10210,10210,10210,10210,0
|
||||
20250318,141700,551104885,10210,10210,10210,10210,0
|
||||
20250318,141600,551104885,10210,10270,10270,10210,181
|
||||
20250318,141500,549256215,10280,10280,10280,10280,0
|
||||
20250318,141400,549256215,10280,10270,10280,10270,613
|
||||
20250318,141300,542955075,10290,10290,10290,10290,1
|
||||
20250318,141200,542944785,10280,10250,10280,10250,3418
|
||||
20250318,141100,507815925,10240,10230,10240,10230,422
|
||||
20250318,141000,503494885,10210,10210,10210,10210,13
|
||||
20250318,140900,503362155,10210,10210,10210,10210,50
|
||||
20250318,140800,502851655,10210,10210,10220,10210,772
|
||||
20250318,140700,494969035,10210,10210,10210,10210,400
|
||||
20250318,140600,490885035,10200,10200,10200,10200,142
|
||||
20250318,140500,489436635,10220,10220,10220,10220,0
|
||||
20250318,140400,489436635,10220,10200,10220,10200,63
|
||||
20250318,140300,488794015,10200,10200,10200,10200,8
|
||||
20250318,140200,488712415,10200,10200,10200,10200,20
|
||||
20250318,140100,488508415,10200,10200,10200,10200,0
|
||||
20250318,140000,488508415,10200,10200,10200,10200,24
|
||||
20250318,135900,488263615,10200,10200,10200,10200,0
|
||||
20250318,135800,488263615,10200,10200,10200,10200,0
|
||||
20250318,135700,488263615,10200,10200,10200,10200,0
|
||||
20250318,135600,488263615,10200,10200,10200,10200,25
|
||||
20250318,135500,488008615,10200,10200,10200,10200,2
|
||||
20250318,135400,487988215,10210,10210,10210,10210,5
|
||||
20250318,135300,487937165,10210,10210,10210,10210,0
|
||||
20250318,135200,487937165,10210,10210,10210,10210,0
|
||||
20250318,135100,487937165,10210,10210,10210,10210,0
|
||||
20250318,135000,487937165,10210,10210,10210,10210,0
|
||||
20250318,134900,487937165,10210,10200,10210,10200,47
|
||||
20250318,134800,487457535,10200,10200,10200,10200,0
|
||||
20250318,134700,487457535,10200,10200,10200,10200,4
|
||||
20250318,134600,487416735,10190,10190,10190,10190,0
|
||||
20250318,134500,487416735,10190,10190,10190,10190,0
|
||||
20250318,134400,487416735,10190,10190,10190,10190,0
|
||||
20250318,134300,487416735,10190,10190,10190,10190,30
|
||||
20250318,134200,487111035,10200,10200,10200,10200,0
|
||||
20250318,134100,487111035,10200,10200,10200,10200,0
|
||||
20250318,134000,487111035,10200,10200,10200,10200,27
|
||||
20250318,133900,486835635,10200,10200,10200,10200,4
|
||||
20250318,133800,486794835,10200,10200,10200,10200,1
|
||||
20250318,133700,486784635,10200,10200,10200,10200,0
|
||||
20250318,133600,486784635,10200,10200,10200,10200,23
|
||||
20250318,133500,486550035,10180,10180,10180,10180,26
|
||||
20250318,133400,486285355,10180,10180,10180,10180,0
|
||||
20250318,133300,486285355,10180,10180,10180,10180,0
|
||||
20250318,133200,486285355,10180,10180,10180,10180,50
|
||||
20250318,133100,485776355,10180,10180,10180,10180,0
|
||||
20250318,133000,485776355,10180,10180,10180,10180,0
|
||||
20250318,132900,485776355,10180,10180,10180,10180,1
|
||||
20250318,132800,485766175,10200,10200,10200,10200,80
|
||||
20250318,132700,484950175,10210,10210,10210,10210,0
|
||||
20250318,132600,484950175,10210,10210,10210,10210,0
|
||||
20250318,132500,484950175,10210,10210,10210,10210,0
|
||||
20250318,132400,484950175,10210,10230,10230,10210,87
|
||||
20250318,132300,484061765,10220,10220,10220,10220,0
|
||||
20250318,132200,484061765,10220,10220,10220,10220,0
|
||||
20250318,132100,484061765,10220,10220,10220,10220,80
|
||||
20250318,132000,483244165,10220,10180,10220,10180,2
|
||||
20250318,131900,483223765,10170,10170,10170,10170,0
|
||||
20250318,131800,483223765,10170,10170,10170,10170,0
|
||||
20250318,131700,483223765,10170,10230,10230,10170,60
|
||||
20250318,131600,482610565,10230,10230,10230,10230,1
|
||||
20250318,131500,482600335,10180,10180,10180,10180,469
|
||||
20250318,131400,477825915,10170,10180,10180,10170,225
|
||||
20250318,131300,475535815,10180,10180,10180,10180,20
|
||||
20250318,131200,475332215,10220,10220,10220,10220,130
|
||||
20250318,131100,474003615,10210,10210,10210,10210,0
|
||||
20250318,131000,474003615,10210,10210,10210,10210,78
|
||||
20250318,130900,473207235,10210,10210,10210,10210,50
|
||||
20250318,130800,472696735,10230,10230,10230,10230,0
|
||||
20250318,130700,472696735,10230,10230,10230,10230,0
|
||||
20250318,130600,472696735,10230,10230,10230,10230,0
|
||||
20250318,130500,472696735,10230,10230,10230,10230,0
|
||||
20250318,130400,472696735,10230,10230,10230,10230,50
|
||||
20250318,130300,472185235,10230,10200,10230,10200,671
|
||||
20250318,130200,465333545,10200,10200,10200,10200,0
|
||||
20250318,130100,465333545,10200,10200,10200,10200,1
|
||||
20250318,130000,465323345,10190,10190,10190,10190,0
|
||||
20250318,125900,465323345,10190,10180,10190,10180,165
|
||||
20250318,125800,463642225,10190,10190,10190,10190,33
|
||||
20250318,125700,463305955,10190,10190,10190,10190,1
|
||||
20250318,125600,463295765,10190,10190,10190,10190,2
|
||||
20250318,125500,463275385,10180,10180,10180,10180,13
|
||||
20250318,125400,463143045,10170,10170,10170,10170,27
|
||||
20250318,125300,462868455,10180,10180,10180,10180,16
|
||||
20250318,125200,462705575,10180,10180,10180,10180,0
|
||||
20250318,125100,462705575,10180,10180,10180,10180,0
|
||||
20250318,125000,462705575,10180,10180,10180,10180,1
|
||||
20250318,124900,462695395,10180,10190,10190,10180,10
|
||||
20250318,124800,462593505,10190,10190,10190,10190,0
|
||||
20250318,124700,462593505,10190,10190,10190,10190,0
|
||||
20250318,124600,462593505,10190,10180,10190,10180,43
|
||||
20250318,124500,462155555,10170,10170,10170,10170,454
|
||||
20250318,124400,457538375,10170,10170,10170,10170,0
|
||||
20250318,124300,457538375,10170,10170,10170,10170,384
|
||||
20250318,124200,453633095,10180,10190,10190,10180,4
|
||||
20250318,124100,453592345,10190,10180,10190,10180,2
|
||||
20250318,124000,453571975,10180,10180,10180,10180,40
|
||||
20250318,123900,453164775,10180,10180,10180,10180,53
|
||||
20250318,123800,452625235,10180,10180,10180,10180,1
|
||||
20250318,123700,452615055,10180,10180,10180,10180,0
|
||||
20250318,123600,452615055,10180,10180,10180,10180,0
|
||||
20250318,123500,452615055,10180,10180,10180,10180,0
|
||||
20250318,123400,452615055,10180,10180,10180,10180,2
|
||||
20250318,123300,452594695,10190,10190,10190,10190,0
|
||||
20250318,123200,452594695,10190,10190,10190,10190,0
|
||||
20250318,123100,452594695,10190,10190,10190,10190,0
|
||||
20250318,123000,452594695,10190,10190,10190,10190,47
|
||||
20250318,122900,452115765,10170,10170,10170,10170,0
|
||||
20250318,122800,452115765,10170,10170,10170,10170,0
|
||||
20250318,122700,452115765,10170,10190,10190,10170,422
|
||||
20250318,122600,447823525,10190,10190,10190,10190,0
|
||||
20250318,122500,447823525,10190,10190,10190,10190,0
|
||||
20250318,122400,447823525,10190,10190,10190,10190,23
|
||||
20250318,122300,447589155,10190,10180,10190,10180,120
|
||||
20250318,122200,446367295,10170,10170,10170,10170,0
|
||||
20250318,122100,446367295,10170,10170,10170,10170,0
|
||||
20250318,122000,446367295,10170,10170,10170,10170,100
|
||||
20250318,121900,445350295,10180,10180,10180,10180,0
|
||||
20250318,121800,445350295,10180,10180,10180,10180,0
|
||||
20250318,121700,445350295,10180,10180,10180,10180,23
|
||||
20250318,121600,445116155,10170,10170,10170,10170,0
|
||||
20250318,121500,445116155,10170,10170,10170,10170,0
|
||||
20250318,121400,445116155,10170,10170,10170,10170,0
|
||||
20250318,121300,445116155,10170,10170,10170,10170,0
|
||||
20250318,121200,445116155,10170,10170,10170,10170,100
|
||||
20250318,121100,444099155,10170,10170,10170,10170,0
|
||||
20250318,121000,444099155,10170,10170,10170,10170,107
|
||||
20250318,120900,443010965,10180,10180,10180,10180,22
|
||||
20250318,120800,442787005,10170,10170,10170,10170,0
|
||||
20250318,120700,442787005,10170,10170,10170,10170,0
|
||||
20250318,120600,442787005,10170,10180,10180,10170,500
|
||||
20250318,120500,437701835,10190,10190,10190,10190,0
|
||||
20250318,120400,437701835,10190,10190,10190,10190,1
|
||||
20250318,120300,437691645,10180,10180,10180,10180,0
|
||||
20250318,120200,437691645,10180,10180,10180,10180,0
|
||||
20250318,120100,437691645,10180,10180,10180,10180,0
|
||||
20250318,120000,437691645,10180,10180,10180,10180,0
|
||||
20250318,115900,437691645,10180,10180,10180,10180,0
|
||||
20250318,115800,437691645,10180,10150,10180,10150,78
|
||||
20250318,115700,436898655,10150,10150,10150,10150,8
|
||||
20250318,115600,436817455,10160,10160,10160,10160,40
|
||||
20250318,115500,436411055,10160,10160,10160,10160,30
|
||||
20250318,115400,436106255,10160,10160,10160,10160,29
|
||||
20250318,115300,435811615,10150,10150,10150,10150,27
|
||||
20250318,115200,435537565,10160,10160,10160,10160,0
|
||||
20250318,115100,435537565,10160,10160,10160,10160,0
|
||||
20250318,115000,435537565,10160,10160,10160,10160,0
|
||||
20250318,114900,435537565,10160,10160,10160,10160,0
|
||||
20250318,114800,435537565,10160,10160,10160,10160,0
|
||||
20250318,114700,435537565,10160,10160,10160,10160,0
|
||||
20250318,114600,435537565,10160,10170,10170,10160,118
|
||||
20250318,114500,434337925,10180,10180,10180,10180,0
|
||||
20250318,114400,434337925,10180,10180,10180,10180,0
|
||||
20250318,114300,434337925,10180,10210,10210,10180,4
|
||||
20250318,114200,434297175,10190,10190,10190,10190,0
|
||||
20250318,114100,434297175,10190,10190,10190,10190,0
|
||||
20250318,114000,434297175,10190,10200,10200,10190,14
|
||||
20250318,113900,434154415,10200,10180,10200,10180,126
|
||||
20250318,113800,432869535,10180,10180,10180,10180,0
|
||||
20250318,113700,432869535,10180,10180,10180,10180,18
|
||||
20250318,113600,432686295,10190,10190,10190,10190,11
|
||||
20250318,113500,432574205,10190,10180,10190,10180,21
|
||||
20250318,113400,432360415,10180,10180,10180,10180,0
|
||||
20250318,113300,432360415,10180,10170,10180,10170,256
|
||||
20250318,113200,429754595,10160,10160,10160,10160,63
|
||||
20250318,113100,429114515,10110,10110,10110,10110,0
|
||||
20250318,113000,429114515,10110,10110,10110,10110,0
|
||||
20250318,112900,429114515,10110,10110,10110,10110,0
|
||||
20250318,112800,429114515,10110,10110,10110,10110,0
|
||||
20250318,112700,429114515,10110,10110,10110,10110,19
|
||||
20250318,112600,428922425,10100,10150,10150,10100,3363
|
||||
20250318,112500,394945225,10150,10150,10150,10150,5
|
||||
20250318,112400,394894475,10130,10130,10130,10130,0
|
||||
20250318,112300,394894475,10130,10130,10130,10130,0
|
||||
20250318,112200,394894475,10130,10130,10130,10130,20
|
||||
20250318,112100,394691875,10190,10190,10190,10190,5
|
||||
20250318,112000,394640925,10190,10190,10190,10190,0
|
||||
20250318,111900,394640925,10190,10190,10190,10190,0
|
||||
20250318,111800,394640925,10190,10190,10190,10190,2
|
||||
20250318,111700,394620545,10200,10210,10210,10100,2052
|
||||
20250318,111600,373839955,10200,10200,10200,10200,107
|
||||
20250318,111500,372748555,10150,10150,10150,10150,0
|
||||
20250318,111400,372748555,10150,10150,10150,10150,0
|
||||
20250318,111300,372748555,10150,10150,10150,10150,0
|
||||
20250318,111200,372748555,10150,10150,10150,10150,0
|
||||
20250318,111100,372748555,10150,10150,10150,10150,0
|
||||
20250318,111000,372748555,10150,10150,10150,10150,200
|
||||
20250318,110900,370718555,10150,10150,10150,10150,0
|
||||
20250318,110800,370718555,10150,10170,10170,10140,3529
|
||||
20250318,110700,334898815,10220,10220,10220,10220,0
|
||||
20250318,110600,334898815,10220,10220,10220,10220,0
|
||||
20250318,110500,334898815,10220,10220,10220,10220,0
|
||||
20250318,110400,334898815,10220,10220,10220,10220,50
|
||||
20250318,110300,334387815,10220,10220,10220,10220,0
|
||||
20250318,110200,334387815,10220,10220,10220,10220,0
|
||||
20250318,110100,334387815,10220,10220,10220,10220,633
|
||||
20250318,110000,327918555,10230,10210,10230,10210,100
|
||||
20250318,105900,326896125,10230,10230,10230,10230,0
|
||||
20250318,105800,326896125,10230,10230,10230,10230,0
|
||||
20250318,105700,326896125,10230,10230,10230,10230,0
|
||||
20250318,105600,326896125,10230,10230,10230,10230,0
|
||||
20250318,105500,326896125,10230,10230,10230,10230,0
|
||||
20250318,105400,326896125,10230,10210,10230,10210,6
|
||||
20250318,105300,326834785,10150,10170,10210,10150,108
|
||||
20250318,105200,325736715,10160,10120,10160,10120,171
|
||||
20250318,105100,324004305,10120,10150,10150,10120,31
|
||||
20250318,105000,323689775,10100,10100,10100,10100,265
|
||||
20250318,104900,321013275,10100,10170,10170,10100,2526
|
||||
20250318,104800,295487235,10140,10140,10140,10140,19
|
||||
20250318,104700,295294575,10140,10140,10140,10140,30
|
||||
20250318,104600,294990375,10140,10150,10150,10140,200
|
||||
20250318,104500,292961375,10150,10150,10150,10150,301
|
||||
20250318,104400,289906225,10150,10170,10170,10150,500
|
||||
20250318,104300,284826765,10220,10220,10220,10220,0
|
||||
20250318,104200,284826765,10220,10220,10220,10220,0
|
||||
20250318,104100,284826765,10220,10220,10220,10220,1
|
||||
20250318,104000,284816545,10170,10220,10220,10170,551
|
||||
20250318,103900,279203945,10230,10230,10230,10230,176
|
||||
20250318,103800,277403465,10230,10180,10230,10180,666
|
||||
20250318,103700,270595205,10160,10160,10160,10160,1
|
||||
20250318,103600,270585045,10170,10150,10170,10150,52
|
||||
20250318,103500,270056685,10150,10150,10150,10150,5000
|
||||
20250318,103400,219306685,10150,10150,10150,10150,2
|
||||
20250318,103300,219286385,10150,10150,10150,10150,3
|
||||
20250318,103200,219255935,10140,10140,10140,10140,0
|
||||
20250318,103100,219255935,10140,10140,10140,10140,16
|
||||
20250318,103000,219093695,10140,10150,10150,10140,103
|
||||
20250318,102900,218049145,10150,10170,10170,10150,1501
|
||||
20250318,102800,202813645,10150,10220,10220,10150,500
|
||||
20250318,102700,197728415,10240,10240,10240,10240,0
|
||||
20250318,102600,197728415,10240,10240,10240,10240,7
|
||||
20250318,102500,197656735,10240,10240,10240,10240,0
|
||||
20250318,102400,197656735,10240,10240,10240,10240,0
|
||||
20250318,102300,197656735,10240,10240,10240,10240,0
|
||||
20250318,102200,197656735,10240,10240,10240,10240,10
|
||||
20250318,102100,197554335,10240,10240,10240,10240,96
|
||||
20250318,102000,196571295,10220,10220,10220,10220,0
|
||||
20250318,101900,196571295,10220,10200,10230,10200,182
|
||||
20250318,101800,194713015,10200,10200,10200,10200,0
|
||||
20250318,101700,194713015,10200,10200,10200,10200,1
|
||||
20250318,101600,194702815,10200,10210,10220,10190,125
|
||||
20250318,101500,193428015,10190,10190,10190,10190,477
|
||||
20250318,101400,188567385,10190,10240,10240,10190,170
|
||||
20250318,101300,186828315,10240,10240,10240,10240,2
|
||||
20250318,101200,186807835,10230,10230,10230,10230,0
|
||||
20250318,101100,186807835,10230,10230,10230,10230,0
|
||||
20250318,101000,186807835,10230,10230,10230,10230,0
|
||||
20250318,100900,186807835,10230,10230,10230,10230,576
|
||||
20250318,100800,180915355,10230,10230,10230,10230,4
|
||||
20250318,100700,180874435,10230,10230,10230,10230,1
|
||||
20250318,100600,180864205,10230,10140,10230,10130,171
|
||||
20250318,100500,179117975,10210,10210,10210,10210,250
|
||||
20250318,100400,176565475,10200,10150,10200,10150,620
|
||||
20250318,100300,170243945,10150,10180,10180,10100,759
|
||||
20250318,100200,162540425,10200,10260,10260,10200,1603
|
||||
20250318,100100,146146355,10260,10270,10270,10260,154
|
||||
20250318,100000,144564915,10270,10300,10300,10270,23
|
||||
20250318,095900,144328675,10280,10280,10280,10280,136
|
||||
20250318,095800,142930595,10280,10280,10280,10280,9
|
||||
20250318,095700,142838075,10280,10280,10280,10270,13
|
||||
20250318,095600,142704445,10270,10250,10270,10250,25
|
||||
20250318,095500,142448135,10250,10250,10250,10250,0
|
||||
20250318,095400,142448135,10250,10300,10310,10250,1730
|
||||
20250318,095300,124703125,10280,10300,10300,10280,115
|
||||
20250318,095200,123520515,10300,10320,10320,10285,2017
|
||||
20250318,095100,102747480,10330,10330,10330,10330,9
|
||||
20250318,095000,102654510,10330,10355,10355,10330,28
|
||||
20250318,094900,102365205,10355,10355,10355,10355,7
|
||||
20250318,094800,102292720,10370,10370,10370,10370,0
|
||||
20250318,094700,102292720,10370,10370,10370,10370,0
|
||||
20250318,094600,102292720,10370,10370,10370,10370,0
|
||||
20250318,094500,102292720,10370,10370,10370,10370,0
|
||||
20250318,094400,102292720,10370,10360,10370,10360,33
|
||||
20250318,094300,101950810,10360,10360,10360,10360,7
|
||||
20250318,094200,101878290,10360,10360,10360,10360,100
|
||||
20250318,094100,100842290,10350,10350,10370,10350,155
|
||||
20250318,094000,99237510,10360,10380,10380,10330,473
|
||||
20250318,093900,94334340,10420,10420,10420,10420,4
|
||||
20250318,093800,94292660,10430,10430,10430,10430,1
|
||||
20250318,093700,94282230,10380,10380,10380,10380,0
|
||||
20250318,093600,94282230,10380,10410,10410,10380,2825
|
||||
20250318,093500,64917990,10410,10410,10410,10410,144
|
||||
20250318,093400,63418950,10430,10430,10430,10430,0
|
||||
20250318,093300,63418950,10430,10440,10440,10430,270
|
||||
20250318,093200,60601850,10450,10450,10450,10450,201
|
||||
20250318,093100,58501400,10450,10450,10450,10450,200
|
||||
20250318,093000,56411400,10450,10450,10450,10450,200
|
||||
20250318,092900,54321400,10520,10520,10520,10520,0
|
||||
20250318,092800,54321400,10520,10520,10520,10520,0
|
||||
20250318,092700,54321400,10520,10520,10520,10520,0
|
||||
20250318,092600,54321400,10520,10520,10520,10520,0
|
||||
20250318,092500,54321400,10520,10520,10520,10520,0
|
||||
20250318,092400,54321400,10520,10520,10520,10520,0
|
||||
20250318,092300,54321400,10520,10520,10520,10520,0
|
||||
20250318,092200,54321400,10520,10470,10520,10470,352
|
||||
20250318,092100,50628630,10460,10460,10460,10460,38
|
||||
20250318,092000,50231150,10400,10400,10400,10400,0
|
||||
20250318,091900,50231150,10400,10440,10440,10400,74
|
||||
20250318,091800,49460990,10470,10470,10470,10470,0
|
||||
20250318,091700,49460990,10470,10470,10470,10470,0
|
||||
20250318,091600,49460990,10470,10400,10470,10400,2
|
||||
20250318,091500,49440120,10460,10410,10460,10410,1086
|
||||
20250318,091400,38086100,10470,10470,10470,10470,0
|
||||
20250318,091300,38086100,10470,10470,10470,10470,0
|
||||
20250318,091200,38086100,10470,10410,10470,10410,2
|
||||
20250318,091100,38065220,10410,10500,10500,10410,624
|
||||
20250318,091000,31567110,10520,10520,10520,10520,0
|
||||
20250318,090900,31567110,10520,10400,10520,10400,170
|
||||
20250318,090800,29787210,10450,10450,10450,10450,35
|
||||
20250318,090700,29421460,10530,10530,10530,10530,0
|
||||
20250318,090600,29421460,10530,10530,10530,10530,0
|
||||
20250318,090500,29421460,10530,10420,10530,10420,301
|
||||
20250318,090400,26265990,10370,10460,10460,10370,1774
|
||||
20250318,090300,7787160,10640,10510,10640,10480,394
|
||||
20250318,090200,3650430,10660,10660,10660,10650,51
|
||||
20250318,090100,3106960,10480,10480,10480,10480,0
|
||||
20250318,090000,3106960,10480,10420,10480,10420,298
|
||||
|
Reference in New Issue
Block a user