Update 2025-03-18 3772 candle_min
This commit is contained in:
665
087600/min/candle-20250318.csv
Normal file
665
087600/min/candle-20250318.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200300,160325485,6650,6650,6650,6650,298
|
||||
20250318,200200,160325485,6650,6650,6650,6650,0
|
||||
20250318,200100,160325485,6650,6650,6650,6650,0
|
||||
20250318,200000,160325485,6650,6650,6650,6650,0
|
||||
20250318,195900,160325485,6650,6650,6650,6650,0
|
||||
20250318,195800,160325485,6650,6650,6650,6650,0
|
||||
20250318,195700,160325485,6650,6650,6650,6650,0
|
||||
20250318,195600,160325485,6650,6650,6650,6650,0
|
||||
20250318,195500,160325485,6650,6650,6650,6650,0
|
||||
20250318,195400,160325485,6650,6650,6650,6650,0
|
||||
20250318,195300,160325485,6650,6650,6650,6650,0
|
||||
20250318,195200,160325485,6650,6650,6650,6650,0
|
||||
20250318,195100,160325485,6650,6650,6650,6650,0
|
||||
20250318,195000,160325485,6650,6650,6650,6650,0
|
||||
20250318,194900,160325485,6650,6650,6650,6650,0
|
||||
20250318,194800,160325485,6650,6650,6650,6650,0
|
||||
20250318,194700,160325485,6650,6650,6650,6650,0
|
||||
20250318,194600,160325485,6650,6650,6650,6650,0
|
||||
20250318,194500,160325485,6650,6650,6650,6650,0
|
||||
20250318,194400,160325485,6650,6650,6650,6650,0
|
||||
20250318,194300,160325485,6650,6650,6650,6650,0
|
||||
20250318,194200,160325485,6650,6650,6650,6650,0
|
||||
20250318,194100,160325485,6650,6650,6650,6650,0
|
||||
20250318,194000,160325485,6650,6650,6650,6650,0
|
||||
20250318,193900,160325485,6650,6650,6650,6650,0
|
||||
20250318,193800,160325485,6650,6650,6650,6650,0
|
||||
20250318,193700,160325485,6650,6650,6650,6650,0
|
||||
20250318,193600,160325485,6650,6650,6650,6650,0
|
||||
20250318,193500,160325485,6650,6650,6650,6650,0
|
||||
20250318,193400,160325485,6650,6650,6650,6650,0
|
||||
20250318,193300,160325485,6650,6650,6650,6650,298
|
||||
20250318,193200,160325485,6650,6650,6650,6650,0
|
||||
20250318,193100,160325485,6650,6650,6650,6650,0
|
||||
20250318,193000,160325485,6650,6650,6650,6650,0
|
||||
20250318,192900,160325485,6650,6650,6650,6650,0
|
||||
20250318,192800,160325485,6650,6650,6650,6650,0
|
||||
20250318,192700,160325485,6650,6650,6650,6650,0
|
||||
20250318,192600,160325485,6650,6650,6650,6650,0
|
||||
20250318,192500,160325485,6650,6650,6650,6650,0
|
||||
20250318,192400,160325485,6650,6650,6650,6650,0
|
||||
20250318,192300,160325485,6650,6650,6650,6650,0
|
||||
20250318,192200,160325485,6650,6650,6650,6650,0
|
||||
20250318,192100,160325485,6650,6650,6650,6650,0
|
||||
20250318,192000,160325485,6650,6650,6650,6650,0
|
||||
20250318,191900,160325485,6650,6650,6650,6650,0
|
||||
20250318,191800,160325485,6650,6650,6650,6650,0
|
||||
20250318,191700,160325485,6650,6650,6650,6650,0
|
||||
20250318,191600,160325485,6650,6650,6650,6650,0
|
||||
20250318,191500,160325485,6650,6650,6650,6650,0
|
||||
20250318,191400,160325485,6650,6650,6650,6650,0
|
||||
20250318,191300,160325485,6650,6650,6650,6650,0
|
||||
20250318,191200,160325485,6650,6650,6650,6650,0
|
||||
20250318,191100,160325485,6650,6650,6650,6650,0
|
||||
20250318,191000,160325485,6650,6650,6650,6650,0
|
||||
20250318,190900,160325485,6650,6650,6650,6650,0
|
||||
20250318,190800,160325485,6650,6650,6650,6650,0
|
||||
20250318,190700,160325485,6650,6650,6650,6650,0
|
||||
20250318,190600,160325485,6650,6650,6650,6650,0
|
||||
20250318,190500,160325485,6650,6650,6650,6650,0
|
||||
20250318,190400,160325485,6650,6650,6650,6650,0
|
||||
20250318,190300,160325485,6650,6650,6650,6650,298
|
||||
20250318,190200,160325485,6650,6650,6650,6650,0
|
||||
20250318,190100,160325485,6650,6650,6650,6650,0
|
||||
20250318,190000,160325485,6650,6650,6650,6650,0
|
||||
20250318,185900,160325485,6650,6650,6650,6650,0
|
||||
20250318,185800,160325485,6650,6650,6650,6650,0
|
||||
20250318,185700,160325485,6650,6650,6650,6650,0
|
||||
20250318,185600,160325485,6650,6650,6650,6650,0
|
||||
20250318,185500,160325485,6650,6650,6650,6650,0
|
||||
20250318,185400,160325485,6650,6650,6650,6650,0
|
||||
20250318,185300,160325485,6650,6650,6650,6650,0
|
||||
20250318,185200,160325485,6650,6650,6650,6650,0
|
||||
20250318,185100,160325485,6650,6650,6650,6650,0
|
||||
20250318,185000,160325485,6650,6650,6650,6650,0
|
||||
20250318,184900,160325485,6650,6650,6650,6650,0
|
||||
20250318,184800,160325485,6650,6650,6650,6650,0
|
||||
20250318,184700,160325485,6650,6650,6650,6650,0
|
||||
20250318,184600,160325485,6650,6650,6650,6650,0
|
||||
20250318,184500,160325485,6650,6650,6650,6650,0
|
||||
20250318,184400,160325485,6650,6650,6650,6650,0
|
||||
20250318,184300,160325485,6650,6650,6650,6650,0
|
||||
20250318,184200,160325485,6650,6650,6650,6650,0
|
||||
20250318,184100,160325485,6650,6650,6650,6650,0
|
||||
20250318,184000,160325485,6650,6650,6650,6650,0
|
||||
20250318,183900,160325485,6650,6650,6650,6650,0
|
||||
20250318,183800,160325485,6650,6650,6650,6650,0
|
||||
20250318,183700,160325485,6650,6650,6650,6650,0
|
||||
20250318,183600,160325485,6650,6650,6650,6650,0
|
||||
20250318,183500,160325485,6650,6650,6650,6650,0
|
||||
20250318,183400,160325485,6650,6650,6650,6650,0
|
||||
20250318,183300,160325485,6650,6650,6650,6650,298
|
||||
20250318,183200,160325485,6650,6650,6650,6650,0
|
||||
20250318,183100,160325485,6650,6650,6650,6650,0
|
||||
20250318,183000,160325485,6650,6650,6650,6650,0
|
||||
20250318,182900,160325485,6650,6650,6650,6650,0
|
||||
20250318,182800,160325485,6650,6650,6650,6650,0
|
||||
20250318,182700,160325485,6650,6650,6650,6650,0
|
||||
20250318,182600,160325485,6650,6650,6650,6650,0
|
||||
20250318,182500,160325485,6650,6650,6650,6650,0
|
||||
20250318,182400,160325485,6650,6650,6650,6650,0
|
||||
20250318,182300,160325485,6650,6650,6650,6650,0
|
||||
20250318,182200,160325485,6650,6650,6650,6650,0
|
||||
20250318,182100,160325485,6650,6650,6650,6650,0
|
||||
20250318,182000,160325485,6650,6650,6650,6650,0
|
||||
20250318,181900,160325485,6650,6650,6650,6650,0
|
||||
20250318,181800,160325485,6650,6650,6650,6650,0
|
||||
20250318,181700,160325485,6650,6650,6650,6650,0
|
||||
20250318,181600,160325485,6650,6650,6650,6650,0
|
||||
20250318,181500,160325485,6650,6650,6650,6650,0
|
||||
20250318,181400,160325485,6650,6650,6650,6650,0
|
||||
20250318,181300,160325485,6650,6650,6650,6650,0
|
||||
20250318,181200,160325485,6650,6650,6650,6650,0
|
||||
20250318,181100,160325485,6650,6650,6650,6650,0
|
||||
20250318,181000,160325485,6650,6650,6650,6650,0
|
||||
20250318,180900,160325485,6650,6650,6650,6650,0
|
||||
20250318,180800,160325485,6650,6650,6650,6650,0
|
||||
20250318,180700,160325485,6650,6650,6650,6650,0
|
||||
20250318,180600,160325485,6650,6650,6650,6650,0
|
||||
20250318,180500,160325485,6650,6650,6650,6650,0
|
||||
20250318,180400,160325485,6650,6650,6650,6650,0
|
||||
20250318,180300,160325485,6650,6650,6650,6650,298
|
||||
20250318,180200,160325485,6650,6650,6650,6650,0
|
||||
20250318,180100,160325485,6650,6650,6650,6650,0
|
||||
20250318,180000,160325485,6650,6650,6650,6650,0
|
||||
20250318,175900,160325485,6650,6650,6650,6650,0
|
||||
20250318,175800,160325485,6650,6650,6650,6650,0
|
||||
20250318,175700,160325485,6650,6650,6650,6650,0
|
||||
20250318,175600,160325485,6650,6650,6650,6650,0
|
||||
20250318,175500,160325485,6650,6650,6650,6650,0
|
||||
20250318,175400,160325485,6650,6650,6650,6650,0
|
||||
20250318,175300,160325485,6650,6650,6650,6650,0
|
||||
20250318,175200,160325485,6650,6650,6650,6650,0
|
||||
20250318,175100,160325485,6650,6650,6650,6650,0
|
||||
20250318,175000,160325485,6650,6650,6650,6650,0
|
||||
20250318,174900,160325485,6650,6650,6650,6650,0
|
||||
20250318,174800,160325485,6650,6650,6650,6650,0
|
||||
20250318,174700,160325485,6650,6650,6650,6650,0
|
||||
20250318,174600,160325485,6650,6650,6650,6650,0
|
||||
20250318,174500,160325485,6650,6650,6650,6650,0
|
||||
20250318,174400,160325485,6650,6650,6650,6650,0
|
||||
20250318,174300,160325485,6650,6650,6650,6650,0
|
||||
20250318,174200,160325485,6650,6650,6650,6650,0
|
||||
20250318,174100,160325485,6650,6650,6650,6650,0
|
||||
20250318,174000,160325485,6650,6650,6650,6650,0
|
||||
20250318,173900,160325485,6650,6650,6650,6650,0
|
||||
20250318,173800,160325485,6650,6650,6650,6650,0
|
||||
20250318,173700,160325485,6650,6650,6650,6650,0
|
||||
20250318,173600,160325485,6650,6650,6650,6650,0
|
||||
20250318,173500,160325485,6650,6650,6650,6650,0
|
||||
20250318,173400,160325485,6650,6650,6650,6650,0
|
||||
20250318,173300,160325485,6650,6650,6650,6650,298
|
||||
20250318,173200,160325485,6650,6650,6650,6650,0
|
||||
20250318,173100,160325485,6650,6650,6650,6650,0
|
||||
20250318,173000,160325485,6650,6650,6650,6650,0
|
||||
20250318,172900,160325485,6650,6650,6650,6650,0
|
||||
20250318,172800,160325485,6650,6650,6650,6650,0
|
||||
20250318,172700,160325485,6650,6650,6650,6650,0
|
||||
20250318,172600,160325485,6650,6650,6650,6650,0
|
||||
20250318,172500,160325485,6650,6650,6650,6650,0
|
||||
20250318,172400,160325485,6650,6650,6650,6650,0
|
||||
20250318,172300,160325485,6650,6650,6650,6650,0
|
||||
20250318,172200,160325485,6650,6650,6650,6650,0
|
||||
20250318,172100,160325485,6650,6650,6650,6650,0
|
||||
20250318,172000,160325485,6650,6650,6650,6650,0
|
||||
20250318,171900,160325485,6650,6650,6650,6650,0
|
||||
20250318,171800,160325485,6650,6650,6650,6650,0
|
||||
20250318,171700,160325485,6650,6650,6650,6650,0
|
||||
20250318,171600,160325485,6650,6650,6650,6650,0
|
||||
20250318,171500,160325485,6650,6650,6650,6650,0
|
||||
20250318,171400,160325485,6650,6650,6650,6650,0
|
||||
20250318,171300,160325485,6650,6650,6650,6650,0
|
||||
20250318,171200,160325485,6650,6650,6650,6650,0
|
||||
20250318,171100,160325485,6650,6650,6650,6650,0
|
||||
20250318,171000,160325485,6650,6650,6650,6650,0
|
||||
20250318,170900,160325485,6650,6650,6650,6650,0
|
||||
20250318,170800,160325485,6650,6650,6650,6650,0
|
||||
20250318,170700,160325485,6650,6650,6650,6650,0
|
||||
20250318,170600,160325485,6650,6650,6650,6650,0
|
||||
20250318,170500,160325485,6650,6650,6650,6650,0
|
||||
20250318,170400,160325485,6650,6650,6650,6650,0
|
||||
20250318,170300,160325485,6650,6650,6650,6650,298
|
||||
20250318,170200,160325485,6650,6650,6650,6650,0
|
||||
20250318,170100,160325485,6650,6650,6650,6650,0
|
||||
20250318,170000,160325485,6650,6650,6650,6650,0
|
||||
20250318,165900,160325485,6650,6650,6650,6650,0
|
||||
20250318,165800,160325485,6650,6650,6650,6650,0
|
||||
20250318,165700,160325485,6650,6650,6650,6650,0
|
||||
20250318,165600,160325485,6650,6650,6650,6650,0
|
||||
20250318,165500,160325485,6650,6650,6650,6650,0
|
||||
20250318,165400,160325485,6650,6650,6650,6650,0
|
||||
20250318,165300,160325485,6650,6650,6650,6650,0
|
||||
20250318,165200,160325485,6650,6650,6650,6650,0
|
||||
20250318,165100,160325485,6650,6650,6650,6650,0
|
||||
20250318,165000,160325485,6650,6650,6650,6650,0
|
||||
20250318,164900,160325485,6650,6650,6650,6650,0
|
||||
20250318,164800,160325485,6650,6650,6650,6650,0
|
||||
20250318,164700,160325485,6650,6650,6650,6650,0
|
||||
20250318,164600,160325485,6650,6650,6650,6650,0
|
||||
20250318,164500,160325485,6650,6650,6650,6650,0
|
||||
20250318,164400,160325485,6650,6650,6650,6650,0
|
||||
20250318,164300,160325485,6650,6650,6650,6650,0
|
||||
20250318,164200,160325485,6650,6650,6650,6650,0
|
||||
20250318,164100,160325485,6650,6650,6650,6650,0
|
||||
20250318,164000,160325485,6650,6650,6650,6650,0
|
||||
20250318,163900,160325485,6650,6650,6650,6650,0
|
||||
20250318,163800,160325485,6650,6650,6650,6650,0
|
||||
20250318,163700,160325485,6650,6650,6650,6650,0
|
||||
20250318,163600,160325485,6650,6650,6650,6650,0
|
||||
20250318,163500,160325485,6650,6650,6650,6650,0
|
||||
20250318,163400,160325485,6650,6650,6650,6650,0
|
||||
20250318,163300,160325485,6650,6650,6650,6650,298
|
||||
20250318,163200,160325485,6650,6650,6650,6650,0
|
||||
20250318,163100,160325485,6650,6650,6650,6650,0
|
||||
20250318,163000,160325485,6650,6650,6650,6650,0
|
||||
20250318,162900,160325485,6650,6650,6650,6650,0
|
||||
20250318,162800,160325485,6650,6650,6650,6650,0
|
||||
20250318,162700,160325485,6650,6650,6650,6650,0
|
||||
20250318,162600,160325485,6650,6650,6650,6650,0
|
||||
20250318,162500,160325485,6650,6650,6650,6650,0
|
||||
20250318,162400,160325485,6650,6650,6650,6650,0
|
||||
20250318,162300,160325485,6650,6650,6650,6650,0
|
||||
20250318,162200,160325485,6650,6650,6650,6650,0
|
||||
20250318,162100,160325485,6650,6650,6650,6650,0
|
||||
20250318,162000,160325485,6650,6650,6650,6650,0
|
||||
20250318,161900,160325485,6650,6650,6650,6650,0
|
||||
20250318,161800,160325485,6650,6650,6650,6650,0
|
||||
20250318,161700,160325485,6650,6650,6650,6650,0
|
||||
20250318,161600,160325485,6650,6650,6650,6650,0
|
||||
20250318,161500,160325485,6650,6650,6650,6650,0
|
||||
20250318,161400,160325485,6650,6650,6650,6650,0
|
||||
20250318,161300,160325485,6650,6650,6650,6650,0
|
||||
20250318,161200,160325485,6650,6650,6650,6650,0
|
||||
20250318,161100,160325485,6650,6650,6650,6650,0
|
||||
20250318,161000,160325485,6650,6650,6650,6650,0
|
||||
20250318,160900,160325485,6650,6650,6650,6650,0
|
||||
20250318,160800,160325485,6650,6650,6650,6650,0
|
||||
20250318,160700,160325485,6650,6650,6650,6650,0
|
||||
20250318,160600,160325485,6650,6650,6650,6650,0
|
||||
20250318,160500,160325485,6650,6650,6650,6650,0
|
||||
20250318,160400,160325485,6650,6650,6650,6650,0
|
||||
20250318,160300,160325485,6650,6650,6650,6650,298
|
||||
20250318,160200,160325485,6650,6650,6650,6650,0
|
||||
20250318,160100,160325485,6650,6650,6650,6650,0
|
||||
20250318,160000,160325485,6650,6650,6650,6650,0
|
||||
20250318,155900,160325485,6650,6650,6650,6650,0
|
||||
20250318,155800,160325485,6650,6650,6650,6650,0
|
||||
20250318,155700,160325485,6650,6650,6650,6650,0
|
||||
20250318,155600,160325485,6650,6650,6650,6650,0
|
||||
20250318,155500,160325485,6650,6650,6650,6650,0
|
||||
20250318,155400,160325485,6650,6650,6650,6650,0
|
||||
20250318,155300,160325485,6650,6650,6650,6650,0
|
||||
20250318,155200,160325485,6650,6650,6650,6650,0
|
||||
20250318,155100,160325485,6650,6650,6650,6650,0
|
||||
20250318,155000,160325485,6650,6650,6650,6650,0
|
||||
20250318,154900,160325485,6650,6650,6650,6650,0
|
||||
20250318,154800,160325485,6650,6650,6650,6650,0
|
||||
20250318,154700,160325485,6650,6650,6650,6650,0
|
||||
20250318,154600,160325485,6650,6650,6650,6650,0
|
||||
20250318,154500,160325485,6650,6650,6650,6650,0
|
||||
20250318,154400,160325485,6650,6650,6650,6650,0
|
||||
20250318,154300,160325485,6650,6650,6650,6650,0
|
||||
20250318,154200,160325485,6650,6650,6650,6650,0
|
||||
20250318,154100,160325485,6650,6650,6650,6650,0
|
||||
20250318,154000,160325485,6650,6650,6650,6650,0
|
||||
20250318,153900,160325485,6650,6650,6650,6650,0
|
||||
20250318,153800,160325485,6650,6650,6650,6650,0
|
||||
20250318,153700,160325485,6650,6650,6650,6650,0
|
||||
20250318,153600,160325485,6650,6650,6650,6650,0
|
||||
20250318,153500,160325485,6650,6650,6650,6650,0
|
||||
20250318,153400,160325485,6650,6650,6650,6650,0
|
||||
20250318,153300,160325485,6650,6650,6650,6650,298
|
||||
20250318,153200,160325485,6650,6650,6650,6650,0
|
||||
20250318,153100,160325485,6650,6650,6650,6650,0
|
||||
20250318,153000,160325485,6650,6650,6650,6650,298
|
||||
20250318,152900,158343785,6700,6700,6700,6700,0
|
||||
20250318,152800,158343785,6700,6700,6700,6700,0
|
||||
20250318,152700,158343785,6700,6700,6700,6700,0
|
||||
20250318,152600,158343785,6700,6700,6700,6700,0
|
||||
20250318,152500,158343785,6700,6700,6700,6700,0
|
||||
20250318,152400,158343785,6700,6700,6700,6700,0
|
||||
20250318,152300,158343785,6700,6700,6700,6700,0
|
||||
20250318,152200,158343785,6700,6700,6700,6700,0
|
||||
20250318,152100,158343785,6700,6700,6700,6700,0
|
||||
20250318,152000,158343785,6700,6700,6700,6700,0
|
||||
20250318,151900,158343785,6700,6700,6700,6700,1
|
||||
20250318,151800,158337085,6660,6660,6660,6660,1
|
||||
20250318,151700,158330425,6650,6710,6710,6650,131
|
||||
20250318,151600,157458145,6790,6790,6790,6790,1
|
||||
20250318,151500,157451355,6710,6750,6750,6710,342
|
||||
20250318,151400,155145235,6790,6790,6790,6790,0
|
||||
20250318,151300,155145235,6790,6790,6790,6790,50
|
||||
20250318,151200,154805735,6790,6790,6790,6790,0
|
||||
20250318,151100,154805735,6790,6790,6790,6790,0
|
||||
20250318,151000,154805735,6790,6790,6790,6790,0
|
||||
20250318,150900,154805735,6790,6790,6790,6790,0
|
||||
20250318,150800,154805735,6790,6790,6790,6790,1
|
||||
20250318,150700,154798945,6790,6790,6790,6790,0
|
||||
20250318,150600,154798945,6790,6790,6790,6790,0
|
||||
20250318,150500,154798945,6790,6790,6790,6790,1
|
||||
20250318,150400,154792155,6740,6740,6740,6740,0
|
||||
20250318,150300,154792155,6740,6740,6740,6740,0
|
||||
20250318,150200,154792155,6740,6740,6740,6740,0
|
||||
20250318,150100,154792155,6740,6800,6800,6740,23
|
||||
20250318,150000,154637075,6740,6750,6750,6740,18
|
||||
20250318,145900,154515745,6750,6750,6750,6750,0
|
||||
20250318,145800,154515745,6750,6750,6750,6750,22
|
||||
20250318,145700,154367245,6740,6740,6740,6740,18
|
||||
20250318,145600,154245925,6740,6740,6740,6740,24
|
||||
20250318,145500,154084165,6780,6770,6780,6770,24
|
||||
20250318,145400,153921525,6890,6670,6890,6670,522
|
||||
20250318,145300,150382985,6740,6740,6740,6740,1
|
||||
20250318,145200,150376245,6670,6700,6750,6670,21
|
||||
20250318,145100,150236025,6690,6680,6690,6670,110
|
||||
20250318,145000,149501415,6680,6660,6680,6660,36
|
||||
20250318,144900,149261255,6650,6680,6680,6650,50
|
||||
20250318,144800,148927855,6650,6650,6650,6650,20
|
||||
20250318,144700,148794855,6650,6650,6650,6650,0
|
||||
20250318,144600,148794855,6650,6650,6650,6650,26
|
||||
20250318,144500,148621955,6650,6650,6650,6650,16
|
||||
20250318,144400,148515555,6680,6650,6680,6650,23
|
||||
20250318,144300,148362575,6680,6650,6680,6650,19
|
||||
20250318,144200,148236195,6680,6650,6680,6650,23
|
||||
20250318,144100,148083215,6680,6680,6680,6680,0
|
||||
20250318,144000,148083215,6680,6680,6680,6650,20
|
||||
20250318,143900,147950155,6650,6650,6650,6650,20
|
||||
20250318,143800,147817155,6650,6650,6650,6650,20
|
||||
20250318,143700,147684155,6680,6650,6680,6650,48
|
||||
20250318,143600,147364175,6650,6650,6650,6650,18
|
||||
20250318,143500,147244475,6680,6680,6680,6680,1
|
||||
20250318,143400,147237795,6640,6640,6640,6640,20
|
||||
20250318,143300,147104995,6640,6640,6640,6640,20
|
||||
20250318,143200,146972195,6680,6640,6680,6640,27
|
||||
20250318,143100,146792875,6680,6640,6680,6640,17
|
||||
20250318,143000,146679955,6630,6630,6630,6630,22
|
||||
20250318,142900,146534095,6670,6660,6670,6660,27
|
||||
20250318,142800,146354025,6630,6630,6630,6630,18
|
||||
20250318,142700,146234685,6630,6640,6650,6630,172
|
||||
20250318,142600,145094045,6640,6630,6640,6630,23
|
||||
20250318,142500,144941525,6630,6630,6630,6630,24
|
||||
20250318,142400,144782405,6630,6630,6630,6630,20
|
||||
20250318,142300,144649805,6630,6630,6630,6630,0
|
||||
20250318,142200,144649805,6630,6630,6630,6630,22
|
||||
20250318,142100,144503945,6630,6630,6630,6630,18
|
||||
20250318,142000,144384605,6630,6630,6630,6630,24
|
||||
20250318,141900,144225485,6640,6640,6640,6630,26
|
||||
20250318,141800,144052975,6640,6640,6640,6640,0
|
||||
20250318,141700,144052975,6640,6640,6640,6640,22
|
||||
20250318,141600,143906895,6640,6640,6640,6640,20
|
||||
20250318,141500,143774095,6640,6640,6640,6640,20
|
||||
20250318,141400,143641295,6640,6640,6640,6640,20
|
||||
20250318,141300,143508495,6640,6640,6640,6640,24
|
||||
20250318,141200,143349135,6640,6640,6640,6640,0
|
||||
20250318,141100,143349135,6640,6640,6640,6640,16
|
||||
20250318,141000,143242895,6640,6650,6650,6640,21
|
||||
20250318,140900,143103445,6640,6650,6650,6640,21
|
||||
20250318,140800,142963995,6640,6640,6640,6640,24
|
||||
20250318,140700,142804635,6650,6650,6650,6650,1
|
||||
20250318,140600,142797985,6640,6640,6640,6640,17
|
||||
20250318,140500,142685105,6630,6630,6630,6630,24
|
||||
20250318,140400,142525985,6640,6640,6640,6640,1
|
||||
20250318,140300,142519345,6630,6640,6640,6630,42
|
||||
20250318,140200,142240685,6640,6640,6640,6640,1
|
||||
20250318,140100,142234045,6640,6655,6655,6640,20
|
||||
20250318,140000,142101200,6640,6640,6640,6640,0
|
||||
20250318,135900,142101200,6640,6640,6640,6630,48
|
||||
20250318,135800,141782750,6640,6640,6640,6630,324
|
||||
20250318,135700,139633880,6630,6630,6630,6630,16
|
||||
20250318,135600,139527800,6640,6640,6640,6640,20
|
||||
20250318,135500,139395000,6630,6630,6630,6630,20
|
||||
20250318,135400,139262400,6640,6640,6640,6640,0
|
||||
20250318,135300,139262400,6640,6640,6640,6640,22
|
||||
20250318,135200,139116320,6640,6640,6640,6640,18
|
||||
20250318,135100,138996800,6640,6640,6640,6640,20
|
||||
20250318,135000,138864000,6640,6650,6650,6630,230
|
||||
20250318,134900,137335100,6680,6650,6680,6650,27
|
||||
20250318,134800,137155500,6650,6650,6650,6650,7
|
||||
20250318,134700,137108950,6650,6680,6680,6650,17
|
||||
20250318,134600,136995870,6650,6650,6650,6650,24
|
||||
20250318,134500,136836270,6650,6650,6650,6650,18
|
||||
20250318,134400,136716570,6650,6650,6650,6650,22
|
||||
20250318,134300,136570270,6650,6630,6650,6630,25
|
||||
20250318,134200,136404380,6650,6650,6650,6650,0
|
||||
20250318,134100,136404380,6650,6630,6650,6630,23
|
||||
20250318,134000,136251870,6630,6630,6630,6630,18
|
||||
20250318,133900,136132530,6650,6630,6650,6630,21
|
||||
20250318,133800,135993280,6650,6650,6650,6630,22
|
||||
20250318,133700,135847380,6640,6630,6640,6630,27
|
||||
20250318,133600,135668320,6630,6630,6630,6630,0
|
||||
20250318,133500,135668320,6630,6650,6650,6630,19
|
||||
20250318,133400,135542330,6630,6630,6630,6630,20
|
||||
20250318,133300,135409730,6630,6630,6630,6630,20
|
||||
20250318,133200,135277130,6640,6640,6640,6640,26
|
||||
20250318,133100,135104490,6650,6650,6650,6650,11
|
||||
20250318,133000,135031340,6650,6650,6650,6650,0
|
||||
20250318,132900,135031340,6650,6650,6650,6650,22
|
||||
20250318,132800,134885040,6650,6650,6650,6650,18
|
||||
20250318,132700,134765340,6650,6650,6650,6650,20
|
||||
20250318,132600,134632340,6650,6650,6650,6650,21
|
||||
20250318,132500,134492690,6640,6640,6640,6640,24
|
||||
20250318,132400,134333330,6650,6650,6650,6650,1087
|
||||
20250318,132300,127104780,6640,6650,6650,6640,616
|
||||
20250318,132200,123008540,6640,6640,6640,6640,24
|
||||
20250318,132100,122849180,6640,6640,6640,6640,17
|
||||
20250318,132000,122736300,6640,6640,6640,6640,24
|
||||
20250318,131900,122576940,6650,6630,6650,6630,20
|
||||
20250318,131800,122444260,6650,6650,6650,6650,13
|
||||
20250318,131700,122357810,6650,6650,6650,6640,1314
|
||||
20250318,131600,113620910,6650,6650,6650,6650,849
|
||||
20250318,131500,107975060,6650,6650,6650,6650,12
|
||||
20250318,131400,107895260,6640,6640,6640,6640,0
|
||||
20250318,131300,107895260,6640,6640,6640,6640,0
|
||||
20250318,131200,107895260,6640,6640,6640,6640,0
|
||||
20250318,131100,107895260,6640,6640,6640,6640,0
|
||||
20250318,131000,107895260,6640,6640,6640,6640,0
|
||||
20250318,130900,107895260,6640,6640,6640,6640,0
|
||||
20250318,130800,107895260,6640,6640,6640,6640,0
|
||||
20250318,130700,107895260,6640,6650,6650,6640,4
|
||||
20250318,130600,107868680,6650,6650,6650,6650,0
|
||||
20250318,130500,107868680,6650,6650,6650,6650,0
|
||||
20250318,130400,107868680,6650,6650,6650,6650,8
|
||||
20250318,130300,107815480,6650,6650,6650,6650,6
|
||||
20250318,130200,107775580,6650,6650,6650,6650,0
|
||||
20250318,130100,107775580,6650,6650,6650,6650,0
|
||||
20250318,130000,107775580,6650,6650,6650,6650,0
|
||||
20250318,125900,107775580,6650,6650,6650,6650,0
|
||||
20250318,125800,107775580,6650,6650,6650,6650,0
|
||||
20250318,125700,107775580,6650,6650,6650,6650,0
|
||||
20250318,125600,107775580,6650,6650,6650,6650,0
|
||||
20250318,125500,107775580,6650,6650,6650,6650,0
|
||||
20250318,125400,107775580,6650,6650,6650,6650,0
|
||||
20250318,125300,107775580,6650,6650,6650,6650,0
|
||||
20250318,125200,107775580,6650,6650,6650,6650,0
|
||||
20250318,125100,107775580,6650,6650,6650,6650,0
|
||||
20250318,125000,107775580,6650,6650,6650,6650,0
|
||||
20250318,124900,107775580,6650,6650,6650,6650,0
|
||||
20250318,124800,107775580,6650,6650,6650,6650,0
|
||||
20250318,124700,107775580,6650,6650,6650,6650,0
|
||||
20250318,124600,107775580,6650,6650,6650,6650,0
|
||||
20250318,124500,107775580,6650,6650,6650,6650,2
|
||||
20250318,124400,107762280,6650,6650,6650,6650,0
|
||||
20250318,124300,107762280,6650,6650,6650,6650,0
|
||||
20250318,124200,107762280,6650,6650,6650,6650,0
|
||||
20250318,124100,107762280,6650,6640,6650,6640,2
|
||||
20250318,124000,107748990,6650,6650,6650,6650,43
|
||||
20250318,123900,107463040,6650,6640,6650,6640,3
|
||||
20250318,123800,107443100,6650,6650,6650,6650,212
|
||||
20250318,123700,106033300,6650,6650,6650,6650,0
|
||||
20250318,123600,106033300,6650,6650,6650,6650,0
|
||||
20250318,123500,106033300,6650,6650,6650,6650,0
|
||||
20250318,123400,106033300,6650,6650,6650,6650,0
|
||||
20250318,123300,106033300,6650,6650,6650,6650,0
|
||||
20250318,123200,106033300,6650,6650,6650,6650,0
|
||||
20250318,123100,106033300,6650,6650,6650,6650,26
|
||||
20250318,123000,105860400,6650,6650,6650,6650,55
|
||||
20250318,122900,105494650,6680,6680,6680,6680,0
|
||||
20250318,122800,105494650,6680,6680,6680,6680,0
|
||||
20250318,122700,105494650,6680,6680,6680,6680,12
|
||||
20250318,122600,105414490,6690,6690,6690,6690,0
|
||||
20250318,122500,105414490,6690,6690,6690,6690,0
|
||||
20250318,122400,105414490,6690,6690,6690,6690,5
|
||||
20250318,122300,105381040,6650,6650,6650,6650,0
|
||||
20250318,122200,105381040,6650,6650,6650,6650,0
|
||||
20250318,122100,105381040,6650,6650,6650,6650,0
|
||||
20250318,122000,105381040,6650,6650,6650,6650,5
|
||||
20250318,121900,105347790,6650,6650,6650,6650,0
|
||||
20250318,121800,105347790,6650,6650,6650,6650,0
|
||||
20250318,121700,105347790,6650,6650,6650,6650,2
|
||||
20250318,121600,105334490,6650,6650,6650,6650,5
|
||||
20250318,121500,105301240,6650,6650,6650,6650,50
|
||||
20250318,121400,104968740,6650,6650,6650,6650,420
|
||||
20250318,121300,102175740,6650,6650,6650,6650,0
|
||||
20250318,121200,102175740,6650,6650,6650,6650,0
|
||||
20250318,121100,102175740,6650,6650,6650,6650,0
|
||||
20250318,121000,102175740,6650,6650,6650,6650,0
|
||||
20250318,120900,102175740,6650,6650,6650,6650,0
|
||||
20250318,120800,102175740,6650,6650,6650,6650,0
|
||||
20250318,120700,102175740,6650,6640,6650,6640,153
|
||||
20250318,120600,101158360,6630,6620,6630,6620,204
|
||||
20250318,120500,99806700,6630,6630,6630,6630,1
|
||||
20250318,120400,99800070,6630,6630,6630,6630,107
|
||||
20250318,120300,99090660,6620,6620,6620,6620,0
|
||||
20250318,120200,99090660,6620,6620,6620,6620,326
|
||||
20250318,120100,96932540,6570,6570,6570,6570,113
|
||||
20250318,120000,96190130,6570,6690,6690,6510,4966
|
||||
20250318,115900,63511740,6690,6720,6720,6690,100
|
||||
20250318,115800,62840420,6730,6770,6770,6700,5067
|
||||
20250318,115700,28835320,6770,6770,6770,6770,0
|
||||
20250318,115600,28835320,6770,6770,6770,6770,0
|
||||
20250318,115500,28835320,6770,6770,6770,6770,26
|
||||
20250318,115400,28659300,6770,6770,6770,6770,0
|
||||
20250318,115300,28659300,6770,6770,6770,6770,0
|
||||
20250318,115200,28659300,6770,6770,6770,6770,0
|
||||
20250318,115100,28659300,6770,6770,6770,6770,0
|
||||
20250318,115000,28659300,6770,6770,6770,6770,26
|
||||
20250318,114900,28483280,6770,6770,6770,6770,0
|
||||
20250318,114800,28483280,6770,6770,6770,6770,38
|
||||
20250318,114700,28226020,6770,6770,6770,6770,0
|
||||
20250318,114600,28226020,6770,6770,6770,6770,0
|
||||
20250318,114500,28226020,6770,6770,6770,6770,0
|
||||
20250318,114400,28226020,6770,6770,6770,6770,38
|
||||
20250318,114300,27968760,6780,6780,6780,6780,0
|
||||
20250318,114200,27968760,6780,6780,6780,6780,1
|
||||
20250318,114100,27961980,6770,6770,6770,6770,0
|
||||
20250318,114000,27961980,6770,6770,6770,6770,38
|
||||
20250318,113900,27704720,6780,6780,6780,6780,0
|
||||
20250318,113800,27704720,6780,6780,6780,6780,0
|
||||
20250318,113700,27704720,6780,6780,6780,6780,14
|
||||
20250318,113600,27609800,6770,6770,6770,6770,38
|
||||
20250318,113500,27352540,6770,6770,6770,6770,0
|
||||
20250318,113400,27352540,6770,6770,6770,6770,101
|
||||
20250318,113300,26668770,6770,6770,6770,6770,0
|
||||
20250318,113200,26668770,6770,6770,6770,6770,36
|
||||
20250318,113100,26425050,6780,6780,6780,6780,0
|
||||
20250318,113000,26425050,6780,6780,6780,6780,442
|
||||
20250318,112900,23428290,6780,6780,6780,6780,0
|
||||
20250318,112800,23428290,6780,6780,6780,6780,38
|
||||
20250318,112700,23170650,6780,6780,6780,6780,0
|
||||
20250318,112600,23170650,6780,6780,6780,6780,0
|
||||
20250318,112500,23170650,6780,6780,6780,6780,0
|
||||
20250318,112400,23170650,6780,6780,6780,6780,38
|
||||
20250318,112300,22913010,6780,6780,6780,6780,0
|
||||
20250318,112200,22913010,6780,6780,6780,6780,0
|
||||
20250318,112100,22913010,6780,6780,6780,6780,41
|
||||
20250318,112000,22635030,6780,6780,6780,6780,0
|
||||
20250318,111900,22635030,6780,6780,6780,6780,0
|
||||
20250318,111800,22635030,6780,6780,6780,6780,0
|
||||
20250318,111700,22635030,6780,6780,6780,6780,38
|
||||
20250318,111600,22377390,6780,6780,6780,6780,0
|
||||
20250318,111500,22377390,6780,6780,6780,6780,0
|
||||
20250318,111400,22377390,6780,6780,6780,6780,0
|
||||
20250318,111300,22377390,6780,6780,6780,6780,36
|
||||
20250318,111200,22133310,6780,6780,6780,6780,0
|
||||
20250318,111100,22133310,6780,6780,6780,6780,0
|
||||
20250318,111000,22133310,6780,6780,6780,6780,0
|
||||
20250318,110900,22133310,6780,6780,6780,6780,36
|
||||
20250318,110800,21889230,6780,6780,6780,6780,0
|
||||
20250318,110700,21889230,6780,6780,6780,6780,0
|
||||
20250318,110600,21889230,6780,6780,6780,6780,38
|
||||
20250318,110500,21631590,6780,6780,6780,6780,0
|
||||
20250318,110400,21631590,6780,6780,6780,6780,23
|
||||
20250318,110300,21475650,6780,6780,6780,6780,0
|
||||
20250318,110200,21475650,6780,6790,6790,6780,538
|
||||
20250318,110100,17827010,6790,6790,6790,6790,0
|
||||
20250318,110000,17827010,6790,6790,6790,6790,13
|
||||
20250318,105900,17738740,6780,6780,6780,6780,0
|
||||
20250318,105800,17738740,6780,6780,6780,6780,0
|
||||
20250318,105700,17738740,6780,6780,6780,6780,38
|
||||
20250318,105600,17481100,6790,6790,6790,6790,0
|
||||
20250318,105500,17481100,6790,6790,6790,6790,147
|
||||
20250318,105400,16482970,6790,6790,6790,6790,0
|
||||
20250318,105300,16482970,6790,6790,6790,6790,40
|
||||
20250318,105200,16211370,6790,6790,6790,6790,19
|
||||
20250318,105100,16082360,6790,6790,6790,6790,0
|
||||
20250318,105000,16082360,6790,6790,6790,6790,38
|
||||
20250318,104900,15824340,6790,6790,6790,6790,0
|
||||
20250318,104800,15824340,6790,6790,6790,6790,0
|
||||
20250318,104700,15824340,6790,6790,6790,6790,1
|
||||
20250318,104600,15817550,6800,6800,6800,6800,10
|
||||
20250318,104500,15749550,6800,6800,6800,6800,0
|
||||
20250318,104400,15749550,6800,6800,6800,6800,0
|
||||
20250318,104300,15749550,6800,6800,6800,6800,0
|
||||
20250318,104200,15749550,6800,6800,6800,6800,39
|
||||
20250318,104100,15484350,6800,6800,6800,6800,0
|
||||
20250318,104000,15484350,6800,6800,6800,6800,1
|
||||
20250318,103900,15477550,6790,6790,6790,6790,0
|
||||
20250318,103800,15477550,6790,6790,6790,6790,40
|
||||
20250318,103700,15205950,6790,6790,6790,6790,0
|
||||
20250318,103600,15205950,6790,6790,6790,6790,1
|
||||
20250318,103500,15199160,6840,6840,6840,6840,0
|
||||
20250318,103400,15199160,6840,6840,6840,6840,0
|
||||
20250318,103300,15199160,6840,6840,6840,6840,0
|
||||
20250318,103200,15199160,6840,6840,6840,6840,0
|
||||
20250318,103100,15199160,6840,6840,6840,6840,0
|
||||
20250318,103000,15199160,6840,6840,6840,6840,0
|
||||
20250318,102900,15199160,6840,6820,6840,6820,100
|
||||
20250318,102800,14515880,6790,6790,6790,6790,1
|
||||
20250318,102700,14509090,6850,6850,6850,6850,0
|
||||
20250318,102600,14509090,6850,6850,6850,6850,0
|
||||
20250318,102500,14509090,6850,6850,6850,6850,0
|
||||
20250318,102400,14509090,6850,6850,6850,6850,0
|
||||
20250318,102300,14509090,6850,6850,6850,6850,0
|
||||
20250318,102200,14509090,6850,6810,6850,6810,100
|
||||
20250318,102100,13826710,6790,6790,6790,6790,1
|
||||
20250318,102000,13819920,6790,6790,6790,6790,1
|
||||
20250318,101900,13813130,6830,6830,6830,6830,0
|
||||
20250318,101800,13813130,6830,6830,6830,6830,0
|
||||
20250318,101700,13813130,6830,6830,6830,6830,0
|
||||
20250318,101600,13813130,6830,6790,6830,6790,10
|
||||
20250318,101500,13745190,6850,6850,6850,6850,0
|
||||
20250318,101400,13745190,6850,6850,6850,6850,0
|
||||
20250318,101300,13745190,6850,6850,6850,6850,0
|
||||
20250318,101200,13745190,6850,6850,6850,6850,0
|
||||
20250318,101100,13745190,6850,6850,6850,6850,0
|
||||
20250318,101000,13745190,6850,6850,6850,6850,284
|
||||
20250318,100900,11799790,6850,6810,6850,6810,216
|
||||
20250318,100800,10323050,6850,6850,6850,6850,0
|
||||
20250318,100700,10323050,6850,6850,6850,6850,0
|
||||
20250318,100600,10323050,6850,6850,6850,6850,0
|
||||
20250318,100500,10323050,6850,6850,6850,6850,0
|
||||
20250318,100400,10323050,6850,6850,6850,6850,0
|
||||
20250318,100300,10323050,6850,6850,6850,6850,0
|
||||
20250318,100200,10323050,6850,6850,6850,6850,0
|
||||
20250318,100100,10323050,6850,6800,6850,6800,200
|
||||
20250318,100000,8960420,6790,6790,6790,6790,3
|
||||
20250318,095900,8940050,6800,6800,6800,6800,0
|
||||
20250318,095800,8940050,6800,6800,6800,6800,0
|
||||
20250318,095700,8940050,6800,6800,6800,6800,0
|
||||
20250318,095600,8940050,6800,6800,6800,6800,9
|
||||
20250318,095500,8878850,6820,6820,6820,6820,23
|
||||
20250318,095400,8721990,6830,6830,6830,6830,0
|
||||
20250318,095300,8721990,6830,6830,6830,6830,0
|
||||
20250318,095200,8721990,6830,6830,6830,6830,0
|
||||
20250318,095100,8721990,6830,6830,6830,6830,0
|
||||
20250318,095000,8721990,6830,6830,6830,6830,0
|
||||
20250318,094900,8721990,6830,6830,6830,6830,0
|
||||
20250318,094800,8721990,6830,6830,6830,6830,3
|
||||
20250318,094700,8701500,6850,6850,6850,6850,0
|
||||
20250318,094600,8701500,6850,6850,6850,6850,0
|
||||
20250318,094500,8701500,6850,6810,6850,6810,101
|
||||
20250318,094400,8012050,6800,6810,6810,6800,3
|
||||
20250318,094300,7991630,6790,6790,6790,6790,1
|
||||
20250318,094200,7984840,6800,6800,6800,6800,0
|
||||
20250318,094100,7984840,6800,6800,6800,6800,0
|
||||
20250318,094000,7984840,6800,6800,6800,6800,0
|
||||
20250318,093900,7984840,6800,6800,6800,6800,0
|
||||
20250318,093800,7984840,6800,6800,6800,6800,1
|
||||
20250318,093700,7978040,6850,6850,6850,6850,0
|
||||
20250318,093600,7978040,6850,6850,6850,6850,0
|
||||
20250318,093500,7978040,6850,6850,6850,6850,0
|
||||
20250318,093400,7978040,6850,6800,6850,6800,200
|
||||
20250318,093300,6611940,6790,6790,6790,6790,6
|
||||
20250318,093200,6571200,6800,6800,6800,6800,11
|
||||
20250318,093100,6496400,6800,6800,6800,6800,39
|
||||
20250318,093000,6231200,6780,6830,6830,6780,23
|
||||
20250318,092900,6075190,6800,6800,6800,6800,0
|
||||
20250318,092800,6075190,6800,6800,6800,6800,11
|
||||
20250318,092700,6000390,6800,6800,6800,6800,589
|
||||
20250318,092600,1995190,6800,6800,6800,6800,1
|
||||
20250318,092500,1988390,6840,6800,6840,6800,100
|
||||
20250318,092400,1306310,6820,6820,6820,6820,7
|
||||
20250318,092300,1258570,6800,6800,6800,6800,0
|
||||
20250318,092200,1258570,6800,6800,6800,6800,0
|
||||
20250318,092100,1258570,6800,6800,6800,6800,0
|
||||
20250318,092000,1258570,6800,6800,6800,6800,12
|
||||
20250318,091900,1176970,6810,6810,6810,6810,20
|
||||
20250318,091800,1040770,6810,6810,6810,6810,0
|
||||
20250318,091700,1040770,6810,6810,6810,6810,2
|
||||
20250318,091600,1027150,6800,6800,6800,6800,0
|
||||
20250318,091500,1027150,6800,6800,6800,6800,0
|
||||
20250318,091400,1027150,6800,6800,6800,6800,100
|
||||
20250318,091300,347150,6850,6800,6850,6800,46
|
||||
20250318,091200,34250,6850,6850,6850,6850,0
|
||||
20250318,091100,34250,6850,6850,6850,6850,1
|
||||
20250318,091000,27400,6850,6850,6850,6850,0
|
||||
20250318,090900,27400,6850,6850,6850,6850,0
|
||||
20250318,090800,27400,6850,6850,6850,6850,0
|
||||
20250318,090700,27400,6850,6850,6850,6850,0
|
||||
20250318,090600,27400,6850,6850,6850,6850,0
|
||||
20250318,090500,27400,6850,6850,6850,6850,0
|
||||
20250318,090400,27400,6850,6850,6850,6850,1
|
||||
20250318,090300,20550,6850,6850,6850,6850,0
|
||||
20250318,090200,20550,6850,6850,6850,6850,1
|
||||
20250318,090100,13700,6850,6850,6850,6850,1
|
||||
20250318,090000,6850,6850,6850,6850,6850,1
|
||||
|
Reference in New Issue
Block a user