Update 2025-03-18 3772 candle_min
This commit is contained in:
665
088340/min/candle-20250318.csv
Normal file
665
088340/min/candle-20250318.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200300,243994040,10200,10200,10200,10200,533
|
||||
20250318,200200,243994040,10200,10200,10200,10200,0
|
||||
20250318,200100,243994040,10200,10200,10200,10200,0
|
||||
20250318,200000,243994040,10200,10200,10200,10200,0
|
||||
20250318,195900,243994040,10200,10200,10200,10200,0
|
||||
20250318,195800,243994040,10200,10200,10200,10200,0
|
||||
20250318,195700,243994040,10200,10200,10200,10200,0
|
||||
20250318,195600,243994040,10200,10200,10200,10200,0
|
||||
20250318,195500,243994040,10200,10200,10200,10200,0
|
||||
20250318,195400,243994040,10200,10200,10200,10200,0
|
||||
20250318,195300,243994040,10200,10200,10200,10200,0
|
||||
20250318,195200,243994040,10200,10200,10200,10200,0
|
||||
20250318,195100,243994040,10200,10200,10200,10200,0
|
||||
20250318,195000,243994040,10200,10200,10200,10200,0
|
||||
20250318,194900,243994040,10200,10200,10200,10200,0
|
||||
20250318,194800,243994040,10200,10200,10200,10200,0
|
||||
20250318,194700,243994040,10200,10200,10200,10200,0
|
||||
20250318,194600,243994040,10200,10200,10200,10200,0
|
||||
20250318,194500,243994040,10200,10200,10200,10200,0
|
||||
20250318,194400,243994040,10200,10200,10200,10200,0
|
||||
20250318,194300,243994040,10200,10200,10200,10200,0
|
||||
20250318,194200,243994040,10200,10200,10200,10200,0
|
||||
20250318,194100,243994040,10200,10200,10200,10200,0
|
||||
20250318,194000,243994040,10200,10200,10200,10200,0
|
||||
20250318,193900,243994040,10200,10200,10200,10200,0
|
||||
20250318,193800,243994040,10200,10200,10200,10200,0
|
||||
20250318,193700,243994040,10200,10200,10200,10200,0
|
||||
20250318,193600,243994040,10200,10200,10200,10200,0
|
||||
20250318,193500,243994040,10200,10200,10200,10200,0
|
||||
20250318,193400,243994040,10200,10200,10200,10200,0
|
||||
20250318,193300,243994040,10200,10200,10200,10200,533
|
||||
20250318,193200,243994040,10200,10200,10200,10200,0
|
||||
20250318,193100,243994040,10200,10200,10200,10200,0
|
||||
20250318,193000,243994040,10200,10200,10200,10200,0
|
||||
20250318,192900,243994040,10200,10200,10200,10200,0
|
||||
20250318,192800,243994040,10200,10200,10200,10200,0
|
||||
20250318,192700,243994040,10200,10200,10200,10200,0
|
||||
20250318,192600,243994040,10200,10200,10200,10200,0
|
||||
20250318,192500,243994040,10200,10200,10200,10200,0
|
||||
20250318,192400,243994040,10200,10200,10200,10200,0
|
||||
20250318,192300,243994040,10200,10200,10200,10200,0
|
||||
20250318,192200,243994040,10200,10200,10200,10200,0
|
||||
20250318,192100,243994040,10200,10200,10200,10200,0
|
||||
20250318,192000,243994040,10200,10200,10200,10200,0
|
||||
20250318,191900,243994040,10200,10200,10200,10200,0
|
||||
20250318,191800,243994040,10200,10200,10200,10200,0
|
||||
20250318,191700,243994040,10200,10200,10200,10200,0
|
||||
20250318,191600,243994040,10200,10200,10200,10200,0
|
||||
20250318,191500,243994040,10200,10200,10200,10200,0
|
||||
20250318,191400,243994040,10200,10200,10200,10200,0
|
||||
20250318,191300,243994040,10200,10200,10200,10200,0
|
||||
20250318,191200,243994040,10200,10200,10200,10200,0
|
||||
20250318,191100,243994040,10200,10200,10200,10200,0
|
||||
20250318,191000,243994040,10200,10200,10200,10200,0
|
||||
20250318,190900,243994040,10200,10200,10200,10200,0
|
||||
20250318,190800,243994040,10200,10200,10200,10200,0
|
||||
20250318,190700,243994040,10200,10200,10200,10200,0
|
||||
20250318,190600,243994040,10200,10200,10200,10200,0
|
||||
20250318,190500,243994040,10200,10200,10200,10200,0
|
||||
20250318,190400,243994040,10200,10200,10200,10200,0
|
||||
20250318,190300,243994040,10200,10200,10200,10200,533
|
||||
20250318,190200,243994040,10200,10200,10200,10200,0
|
||||
20250318,190100,243994040,10200,10200,10200,10200,0
|
||||
20250318,190000,243994040,10200,10200,10200,10200,0
|
||||
20250318,185900,243994040,10200,10200,10200,10200,0
|
||||
20250318,185800,243994040,10200,10200,10200,10200,0
|
||||
20250318,185700,243994040,10200,10200,10200,10200,0
|
||||
20250318,185600,243994040,10200,10200,10200,10200,0
|
||||
20250318,185500,243994040,10200,10200,10200,10200,0
|
||||
20250318,185400,243994040,10200,10200,10200,10200,0
|
||||
20250318,185300,243994040,10200,10200,10200,10200,0
|
||||
20250318,185200,243994040,10200,10200,10200,10200,0
|
||||
20250318,185100,243994040,10200,10200,10200,10200,0
|
||||
20250318,185000,243994040,10200,10200,10200,10200,0
|
||||
20250318,184900,243994040,10200,10200,10200,10200,0
|
||||
20250318,184800,243994040,10200,10200,10200,10200,0
|
||||
20250318,184700,243994040,10200,10200,10200,10200,0
|
||||
20250318,184600,243994040,10200,10200,10200,10200,0
|
||||
20250318,184500,243994040,10200,10200,10200,10200,0
|
||||
20250318,184400,243994040,10200,10200,10200,10200,0
|
||||
20250318,184300,243994040,10200,10200,10200,10200,0
|
||||
20250318,184200,243994040,10200,10200,10200,10200,0
|
||||
20250318,184100,243994040,10200,10200,10200,10200,0
|
||||
20250318,184000,243994040,10200,10200,10200,10200,0
|
||||
20250318,183900,243994040,10200,10200,10200,10200,0
|
||||
20250318,183800,243994040,10200,10200,10200,10200,0
|
||||
20250318,183700,243994040,10200,10200,10200,10200,0
|
||||
20250318,183600,243994040,10200,10200,10200,10200,0
|
||||
20250318,183500,243994040,10200,10200,10200,10200,0
|
||||
20250318,183400,243994040,10200,10200,10200,10200,0
|
||||
20250318,183300,243994040,10200,10200,10200,10200,533
|
||||
20250318,183200,243994040,10200,10200,10200,10200,0
|
||||
20250318,183100,243994040,10200,10200,10200,10200,0
|
||||
20250318,183000,243994040,10200,10200,10200,10200,0
|
||||
20250318,182900,243994040,10200,10200,10200,10200,0
|
||||
20250318,182800,243994040,10200,10200,10200,10200,0
|
||||
20250318,182700,243994040,10200,10200,10200,10200,0
|
||||
20250318,182600,243994040,10200,10200,10200,10200,0
|
||||
20250318,182500,243994040,10200,10200,10200,10200,0
|
||||
20250318,182400,243994040,10200,10200,10200,10200,0
|
||||
20250318,182300,243994040,10200,10200,10200,10200,0
|
||||
20250318,182200,243994040,10200,10200,10200,10200,0
|
||||
20250318,182100,243994040,10200,10200,10200,10200,0
|
||||
20250318,182000,243994040,10200,10200,10200,10200,0
|
||||
20250318,181900,243994040,10200,10200,10200,10200,0
|
||||
20250318,181800,243994040,10200,10200,10200,10200,0
|
||||
20250318,181700,243994040,10200,10200,10200,10200,0
|
||||
20250318,181600,243994040,10200,10200,10200,10200,0
|
||||
20250318,181500,243994040,10200,10200,10200,10200,0
|
||||
20250318,181400,243994040,10200,10200,10200,10200,0
|
||||
20250318,181300,243994040,10200,10200,10200,10200,0
|
||||
20250318,181200,243994040,10200,10200,10200,10200,0
|
||||
20250318,181100,243994040,10200,10200,10200,10200,0
|
||||
20250318,181000,243994040,10200,10200,10200,10200,0
|
||||
20250318,180900,243994040,10200,10200,10200,10200,0
|
||||
20250318,180800,243994040,10200,10200,10200,10200,0
|
||||
20250318,180700,243994040,10200,10200,10200,10200,0
|
||||
20250318,180600,243994040,10200,10200,10200,10200,0
|
||||
20250318,180500,243994040,10200,10200,10200,10200,0
|
||||
20250318,180400,243994040,10200,10200,10200,10200,0
|
||||
20250318,180300,243994040,10200,10200,10200,10200,533
|
||||
20250318,180200,243994040,10200,10200,10200,10200,0
|
||||
20250318,180100,243994040,10200,10200,10200,10200,0
|
||||
20250318,180000,243994040,10200,10200,10200,10200,0
|
||||
20250318,175900,243994040,10200,10200,10200,10200,0
|
||||
20250318,175800,243994040,10200,10200,10200,10200,0
|
||||
20250318,175700,243994040,10200,10200,10200,10200,0
|
||||
20250318,175600,243994040,10200,10200,10200,10200,0
|
||||
20250318,175500,243994040,10200,10200,10200,10200,0
|
||||
20250318,175400,243994040,10200,10200,10200,10200,0
|
||||
20250318,175300,243994040,10200,10200,10200,10200,0
|
||||
20250318,175200,243994040,10200,10200,10200,10200,0
|
||||
20250318,175100,243994040,10200,10200,10200,10200,0
|
||||
20250318,175000,243994040,10200,10200,10200,10200,0
|
||||
20250318,174900,243994040,10200,10200,10200,10200,0
|
||||
20250318,174800,243994040,10200,10200,10200,10200,0
|
||||
20250318,174700,243994040,10200,10200,10200,10200,0
|
||||
20250318,174600,243994040,10200,10200,10200,10200,0
|
||||
20250318,174500,243994040,10200,10200,10200,10200,0
|
||||
20250318,174400,243994040,10200,10200,10200,10200,0
|
||||
20250318,174300,243994040,10200,10200,10200,10200,0
|
||||
20250318,174200,243994040,10200,10200,10200,10200,0
|
||||
20250318,174100,243994040,10200,10200,10200,10200,0
|
||||
20250318,174000,243994040,10200,10200,10200,10200,0
|
||||
20250318,173900,243994040,10200,10200,10200,10200,0
|
||||
20250318,173800,243994040,10200,10200,10200,10200,0
|
||||
20250318,173700,243994040,10200,10200,10200,10200,0
|
||||
20250318,173600,243994040,10200,10200,10200,10200,0
|
||||
20250318,173500,243994040,10200,10200,10200,10200,0
|
||||
20250318,173400,243994040,10200,10200,10200,10200,0
|
||||
20250318,173300,243994040,10200,10200,10200,10200,533
|
||||
20250318,173200,243994040,10200,10200,10200,10200,0
|
||||
20250318,173100,243994040,10200,10200,10200,10200,0
|
||||
20250318,173000,243994040,10200,10200,10200,10200,0
|
||||
20250318,172900,243994040,10200,10200,10200,10200,0
|
||||
20250318,172800,243994040,10200,10200,10200,10200,0
|
||||
20250318,172700,243994040,10200,10200,10200,10200,0
|
||||
20250318,172600,243994040,10200,10200,10200,10200,0
|
||||
20250318,172500,243994040,10200,10200,10200,10200,0
|
||||
20250318,172400,243994040,10200,10200,10200,10200,0
|
||||
20250318,172300,243994040,10200,10200,10200,10200,0
|
||||
20250318,172200,243994040,10200,10200,10200,10200,0
|
||||
20250318,172100,243994040,10200,10200,10200,10200,0
|
||||
20250318,172000,243994040,10200,10200,10200,10200,0
|
||||
20250318,171900,243994040,10200,10200,10200,10200,0
|
||||
20250318,171800,243994040,10200,10200,10200,10200,0
|
||||
20250318,171700,243994040,10200,10200,10200,10200,0
|
||||
20250318,171600,243994040,10200,10200,10200,10200,0
|
||||
20250318,171500,243994040,10200,10200,10200,10200,0
|
||||
20250318,171400,243994040,10200,10200,10200,10200,0
|
||||
20250318,171300,243994040,10200,10200,10200,10200,0
|
||||
20250318,171200,243994040,10200,10200,10200,10200,0
|
||||
20250318,171100,243994040,10200,10200,10200,10200,0
|
||||
20250318,171000,243994040,10200,10200,10200,10200,0
|
||||
20250318,170900,243994040,10200,10200,10200,10200,0
|
||||
20250318,170800,243994040,10200,10200,10200,10200,0
|
||||
20250318,170700,243994040,10200,10200,10200,10200,0
|
||||
20250318,170600,243994040,10200,10200,10200,10200,0
|
||||
20250318,170500,243994040,10200,10200,10200,10200,0
|
||||
20250318,170400,243994040,10200,10200,10200,10200,0
|
||||
20250318,170300,243994040,10200,10200,10200,10200,533
|
||||
20250318,170200,243994040,10200,10200,10200,10200,0
|
||||
20250318,170100,243994040,10200,10200,10200,10200,0
|
||||
20250318,170000,243994040,10200,10200,10200,10200,0
|
||||
20250318,165900,243994040,10200,10200,10200,10200,0
|
||||
20250318,165800,243994040,10200,10200,10200,10200,0
|
||||
20250318,165700,243994040,10200,10200,10200,10200,0
|
||||
20250318,165600,243994040,10200,10200,10200,10200,0
|
||||
20250318,165500,243994040,10200,10200,10200,10200,0
|
||||
20250318,165400,243994040,10200,10200,10200,10200,0
|
||||
20250318,165300,243994040,10200,10200,10200,10200,0
|
||||
20250318,165200,243994040,10200,10200,10200,10200,0
|
||||
20250318,165100,243994040,10200,10200,10200,10200,0
|
||||
20250318,165000,243994040,10200,10200,10200,10200,0
|
||||
20250318,164900,243994040,10200,10200,10200,10200,0
|
||||
20250318,164800,243994040,10200,10200,10200,10200,0
|
||||
20250318,164700,243994040,10200,10200,10200,10200,0
|
||||
20250318,164600,243994040,10200,10200,10200,10200,0
|
||||
20250318,164500,243994040,10200,10200,10200,10200,0
|
||||
20250318,164400,243994040,10200,10200,10200,10200,0
|
||||
20250318,164300,243994040,10200,10200,10200,10200,0
|
||||
20250318,164200,243994040,10200,10200,10200,10200,0
|
||||
20250318,164100,243994040,10200,10200,10200,10200,0
|
||||
20250318,164000,243994040,10200,10200,10200,10200,0
|
||||
20250318,163900,243994040,10200,10200,10200,10200,0
|
||||
20250318,163800,243994040,10200,10200,10200,10200,0
|
||||
20250318,163700,243994040,10200,10200,10200,10200,0
|
||||
20250318,163600,243994040,10200,10200,10200,10200,0
|
||||
20250318,163500,243994040,10200,10200,10200,10200,0
|
||||
20250318,163400,243994040,10200,10200,10200,10200,0
|
||||
20250318,163300,243994040,10200,10200,10200,10200,533
|
||||
20250318,163200,243994040,10200,10200,10200,10200,0
|
||||
20250318,163100,243994040,10200,10200,10200,10200,0
|
||||
20250318,163000,243994040,10200,10200,10200,10200,0
|
||||
20250318,162900,243994040,10200,10200,10200,10200,0
|
||||
20250318,162800,243994040,10200,10200,10200,10200,0
|
||||
20250318,162700,243994040,10200,10200,10200,10200,0
|
||||
20250318,162600,243994040,10200,10200,10200,10200,0
|
||||
20250318,162500,243994040,10200,10200,10200,10200,0
|
||||
20250318,162400,243994040,10200,10200,10200,10200,0
|
||||
20250318,162300,243994040,10200,10200,10200,10200,0
|
||||
20250318,162200,243994040,10200,10200,10200,10200,0
|
||||
20250318,162100,243994040,10200,10200,10200,10200,0
|
||||
20250318,162000,243994040,10200,10200,10200,10200,0
|
||||
20250318,161900,243994040,10200,10200,10200,10200,0
|
||||
20250318,161800,243994040,10200,10200,10200,10200,0
|
||||
20250318,161700,243994040,10200,10200,10200,10200,0
|
||||
20250318,161600,243994040,10200,10200,10200,10200,0
|
||||
20250318,161500,243994040,10200,10200,10200,10200,0
|
||||
20250318,161400,243994040,10200,10200,10200,10200,0
|
||||
20250318,161300,243994040,10200,10200,10200,10200,0
|
||||
20250318,161200,243994040,10200,10200,10200,10200,0
|
||||
20250318,161100,243994040,10200,10200,10200,10200,0
|
||||
20250318,161000,243994040,10200,10200,10200,10200,0
|
||||
20250318,160900,243994040,10200,10200,10200,10200,0
|
||||
20250318,160800,243994040,10200,10200,10200,10200,0
|
||||
20250318,160700,243994040,10200,10200,10200,10200,0
|
||||
20250318,160600,243994040,10200,10200,10200,10200,0
|
||||
20250318,160500,243994040,10200,10200,10200,10200,0
|
||||
20250318,160400,243994040,10200,10200,10200,10200,0
|
||||
20250318,160300,243994040,10200,10200,10200,10200,533
|
||||
20250318,160200,243994040,10200,10200,10200,10200,0
|
||||
20250318,160100,243994040,10200,10200,10200,10200,0
|
||||
20250318,160000,243994040,10200,10200,10200,10200,0
|
||||
20250318,155900,243994040,10200,10200,10200,10200,0
|
||||
20250318,155800,243994040,10200,10200,10200,10200,0
|
||||
20250318,155700,243994040,10200,10200,10200,10200,0
|
||||
20250318,155600,243994040,10200,10200,10200,10200,0
|
||||
20250318,155500,243994040,10200,10200,10200,10200,0
|
||||
20250318,155400,243994040,10200,10200,10200,10200,0
|
||||
20250318,155300,243994040,10200,10200,10200,10200,0
|
||||
20250318,155200,243994040,10200,10200,10200,10200,0
|
||||
20250318,155100,243994040,10200,10200,10200,10200,0
|
||||
20250318,155000,243994040,10200,10200,10200,10200,0
|
||||
20250318,154900,243994040,10200,10200,10200,10200,0
|
||||
20250318,154800,243994040,10200,10200,10200,10200,0
|
||||
20250318,154700,243994040,10200,10200,10200,10200,0
|
||||
20250318,154600,243994040,10200,10200,10200,10200,0
|
||||
20250318,154500,243994040,10200,10200,10200,10200,0
|
||||
20250318,154400,243994040,10200,10200,10200,10200,0
|
||||
20250318,154300,243994040,10200,10200,10200,10200,0
|
||||
20250318,154200,243994040,10200,10200,10200,10200,0
|
||||
20250318,154100,243994040,10200,10200,10200,10200,0
|
||||
20250318,154000,243994040,10200,10200,10200,10200,0
|
||||
20250318,153900,243994040,10200,10200,10200,10200,0
|
||||
20250318,153800,243994040,10200,10200,10200,10200,0
|
||||
20250318,153700,243994040,10200,10200,10200,10200,0
|
||||
20250318,153600,243994040,10200,10200,10200,10200,0
|
||||
20250318,153500,243994040,10200,10200,10200,10200,0
|
||||
20250318,153400,243994040,10200,10200,10200,10200,0
|
||||
20250318,153300,243994040,10200,10200,10200,10200,533
|
||||
20250318,153200,243994040,10200,10200,10200,10200,0
|
||||
20250318,153100,243994040,10200,10200,10200,10200,0
|
||||
20250318,153000,243994040,10200,10200,10200,10200,533
|
||||
20250318,152900,238557440,10200,10200,10200,10200,0
|
||||
20250318,152800,238557440,10200,10200,10200,10200,0
|
||||
20250318,152700,238557440,10200,10200,10200,10200,0
|
||||
20250318,152600,238557440,10200,10200,10200,10200,0
|
||||
20250318,152500,238557440,10200,10200,10200,10200,0
|
||||
20250318,152400,238557440,10200,10200,10200,10200,0
|
||||
20250318,152300,238557440,10200,10200,10200,10200,0
|
||||
20250318,152200,238557440,10200,10200,10200,10200,0
|
||||
20250318,152100,238557440,10200,10200,10200,10200,0
|
||||
20250318,152000,238557440,10200,10200,10200,10200,0
|
||||
20250318,151900,238557440,10200,10220,10230,10200,215
|
||||
20250318,151800,236363570,10230,10210,10230,10210,433
|
||||
20250318,151700,231936690,10210,10200,10210,10200,54
|
||||
20250318,151600,231385360,10190,10190,10190,10190,0
|
||||
20250318,151500,231385360,10190,10190,10190,10190,25
|
||||
20250318,151400,231130610,10200,10200,10200,10200,0
|
||||
20250318,151300,231130610,10200,10210,10210,10200,343
|
||||
20250318,151200,227630090,10210,10210,10210,10210,12
|
||||
20250318,151100,227507570,10220,10220,10220,10210,169
|
||||
20250318,151000,225781970,10210,10210,10210,10210,34
|
||||
20250318,150900,225434830,10210,10220,10220,10210,2
|
||||
20250318,150800,225414400,10220,10220,10220,10210,183
|
||||
20250318,150700,223545830,10210,10220,10220,10210,144
|
||||
20250318,150600,222075580,10220,10220,10220,10220,0
|
||||
20250318,150500,222075580,10220,10220,10220,10220,1
|
||||
20250318,150400,222065360,10230,10230,10230,10230,0
|
||||
20250318,150300,222065360,10230,10230,10230,10230,0
|
||||
20250318,150200,222065360,10230,10220,10230,10220,201
|
||||
20250318,150100,220011130,10220,10220,10220,10210,99
|
||||
20250318,150000,218999540,10220,10220,10220,10220,0
|
||||
20250318,145900,218999540,10220,10220,10220,10220,5
|
||||
20250318,145800,218948440,10230,10200,10230,10200,446
|
||||
20250318,145700,214388810,10210,10210,10210,10210,2
|
||||
20250318,145600,214368390,10200,10210,10210,10200,249
|
||||
20250318,145500,211826250,10200,10200,10200,10200,5
|
||||
20250318,145400,211775250,10200,10200,10200,10200,21
|
||||
20250318,145300,211561050,10200,10210,10210,10200,193
|
||||
20250318,145200,209591790,10200,10200,10210,10190,205
|
||||
20250318,145100,207502760,10200,10210,10210,10190,576
|
||||
20250318,145000,201628080,10210,10220,10220,10200,434
|
||||
20250318,144900,197197570,10220,10220,10220,10220,14
|
||||
20250318,144800,197054490,10220,10220,10220,10220,20
|
||||
20250318,144700,196850090,10220,10220,10220,10220,18
|
||||
20250318,144600,196666130,10230,10230,10230,10230,1
|
||||
20250318,144500,196655900,10220,10230,10230,10210,489
|
||||
20250318,144400,191658500,10230,10230,10230,10230,0
|
||||
20250318,144300,191658500,10230,10230,10230,10230,70
|
||||
20250318,144200,190942400,10230,10250,10250,10230,259
|
||||
20250318,144100,188291560,10250,10250,10250,10250,0
|
||||
20250318,144000,188291560,10250,10250,10250,10250,15
|
||||
20250318,143900,188137810,10250,10250,10250,10250,0
|
||||
20250318,143800,188137810,10250,10250,10250,10250,0
|
||||
20250318,143700,188137810,10250,10260,10260,10250,122
|
||||
20250318,143600,186886910,10240,10240,10240,10230,286
|
||||
20250318,143500,183959440,10260,10260,10260,10260,0
|
||||
20250318,143400,183959440,10260,10240,10260,10230,27
|
||||
20250318,143300,183683190,10230,10230,10230,10230,0
|
||||
20250318,143200,183683190,10230,10230,10230,10230,0
|
||||
20250318,143100,183683190,10230,10230,10230,10230,0
|
||||
20250318,143000,183683190,10230,10230,10230,10230,8
|
||||
20250318,142900,183601350,10230,10230,10230,10230,0
|
||||
20250318,142800,183601350,10230,10230,10230,10230,0
|
||||
20250318,142700,183601350,10230,10230,10230,10230,0
|
||||
20250318,142600,183601350,10230,10230,10230,10230,0
|
||||
20250318,142500,183601350,10230,10230,10230,10230,0
|
||||
20250318,142400,183601350,10230,10230,10230,10230,27
|
||||
20250318,142300,183325140,10260,10260,10260,10260,0
|
||||
20250318,142200,183325140,10260,10260,10260,10260,0
|
||||
20250318,142100,183325140,10260,10220,10260,10220,11
|
||||
20250318,142000,183212320,10230,10230,10230,10230,10
|
||||
20250318,141900,183110020,10230,10230,10230,10230,33
|
||||
20250318,141800,182772430,10240,10240,10240,10240,0
|
||||
20250318,141700,182772430,10240,10240,10240,10240,0
|
||||
20250318,141600,182772430,10240,10240,10240,10240,0
|
||||
20250318,141500,182772430,10240,10240,10240,10240,120
|
||||
20250318,141400,181543630,10250,10250,10250,10250,40
|
||||
20250318,141300,181133630,10250,10250,10250,10250,0
|
||||
20250318,141200,181133630,10250,10250,10250,10250,0
|
||||
20250318,141100,181133630,10250,10250,10250,10250,0
|
||||
20250318,141000,181133630,10250,10250,10250,10250,12
|
||||
20250318,140900,181010630,10250,10250,10250,10250,0
|
||||
20250318,140800,181010630,10250,10250,10250,10250,0
|
||||
20250318,140700,181010630,10250,10250,10250,10250,0
|
||||
20250318,140600,181010630,10250,10250,10250,10250,0
|
||||
20250318,140500,181010630,10250,10250,10250,10250,3
|
||||
20250318,140400,180979880,10240,10240,10240,10240,132
|
||||
20250318,140300,179628200,10230,10230,10230,10230,18
|
||||
20250318,140200,179444060,10220,10230,10230,10220,198
|
||||
20250318,140100,177418680,10240,10240,10240,10240,471
|
||||
20250318,140000,172595640,10250,10260,10260,10250,1129
|
||||
20250318,135900,161023380,10270,10270,10270,10270,1
|
||||
20250318,135800,161013110,10260,10260,10260,10260,0
|
||||
20250318,135700,161013110,10260,10260,10260,10260,0
|
||||
20250318,135600,161013110,10260,10260,10260,10260,5
|
||||
20250318,135500,160961810,10270,10270,10270,10270,0
|
||||
20250318,135400,160961810,10270,10270,10270,10270,55
|
||||
20250318,135300,160396960,10260,10260,10260,10260,45
|
||||
20250318,135200,159935260,10260,10260,10260,10260,11
|
||||
20250318,135100,159822400,10260,10260,10260,10260,0
|
||||
20250318,135000,159822400,10260,10260,10260,10260,27
|
||||
20250318,134900,159545380,10260,10260,10260,10260,12
|
||||
20250318,134800,159422260,10260,10260,10260,10260,0
|
||||
20250318,134700,159422260,10260,10260,10260,10260,0
|
||||
20250318,134600,159422260,10260,10260,10260,10260,0
|
||||
20250318,134500,159422260,10260,10270,10270,10260,13
|
||||
20250318,134400,159288850,10270,10270,10270,10270,100
|
||||
20250318,134300,158261850,10270,10270,10270,10270,4
|
||||
20250318,134200,158220770,10270,10270,10270,10270,0
|
||||
20250318,134100,158220770,10270,10270,10270,10270,0
|
||||
20250318,134000,158220770,10270,10270,10270,10270,0
|
||||
20250318,133900,158220770,10270,10270,10270,10270,0
|
||||
20250318,133800,158220770,10270,10270,10270,10270,0
|
||||
20250318,133700,158220770,10270,10270,10270,10270,1
|
||||
20250318,133600,158210500,10250,10250,10250,10250,0
|
||||
20250318,133500,158210500,10250,10250,10250,10250,0
|
||||
20250318,133400,158210500,10250,10270,10270,10250,310
|
||||
20250318,133300,155030580,10270,10270,10270,10260,7
|
||||
20250318,133200,154958740,10270,10260,10270,10260,97
|
||||
20250318,133100,153963320,10270,10270,10270,10270,217
|
||||
20250318,133000,151734730,10280,10280,10280,10280,14
|
||||
20250318,132900,151590810,10280,10280,10280,10280,15
|
||||
20250318,132800,151436610,10280,10290,10290,10280,211
|
||||
20250318,132700,149267330,10290,10290,10290,10290,10
|
||||
20250318,132600,149164430,10290,10290,10290,10290,0
|
||||
20250318,132500,149164430,10290,10290,10290,10290,0
|
||||
20250318,132400,149164430,10290,10290,10290,10290,1
|
||||
20250318,132300,149154140,10260,10260,10260,10260,0
|
||||
20250318,132200,149154140,10260,10270,10270,10260,11
|
||||
20250318,132100,149041190,10270,10270,10270,10270,1
|
||||
20250318,132000,149030920,10270,10280,10280,10270,379
|
||||
20250318,131900,145137880,10290,10290,10290,10290,0
|
||||
20250318,131800,145137880,10290,10290,10290,10290,0
|
||||
20250318,131700,145137880,10290,10290,10290,10290,0
|
||||
20250318,131600,145137880,10290,10290,10290,10290,0
|
||||
20250318,131500,145137880,10290,10290,10290,10290,0
|
||||
20250318,131400,145137880,10290,10290,10290,10290,0
|
||||
20250318,131300,145137880,10290,10290,10290,10290,0
|
||||
20250318,131200,145137880,10290,10290,10290,10290,0
|
||||
20250318,131100,145137880,10290,10290,10290,10290,0
|
||||
20250318,131000,145137880,10290,10290,10290,10290,0
|
||||
20250318,130900,145137880,10290,10290,10290,10290,0
|
||||
20250318,130800,145137880,10290,10290,10290,10290,0
|
||||
20250318,130700,145137880,10290,10290,10290,10290,0
|
||||
20250318,130600,145137880,10290,10290,10290,10290,0
|
||||
20250318,130500,145137880,10290,10300,10300,10290,14
|
||||
20250318,130400,144993780,10290,10290,10290,10290,0
|
||||
20250318,130300,144993780,10290,10290,10290,10290,0
|
||||
20250318,130200,144993780,10290,10290,10290,10290,0
|
||||
20250318,130100,144993780,10290,10290,10290,10290,2
|
||||
20250318,130000,144973200,10350,10350,10350,10350,0
|
||||
20250318,125900,144973200,10350,10350,10350,10350,0
|
||||
20250318,125800,144973200,10350,10350,10350,10350,0
|
||||
20250318,125700,144973200,10350,10350,10350,10350,0
|
||||
20250318,125600,144973200,10350,10350,10350,10350,0
|
||||
20250318,125500,144973200,10350,10350,10350,10350,0
|
||||
20250318,125400,144973200,10350,10350,10350,10350,1
|
||||
20250318,125300,144962850,10300,10300,10300,10300,1
|
||||
20250318,125200,144952550,10300,10300,10300,10300,100
|
||||
20250318,125100,143922550,10360,10360,10360,10360,1
|
||||
20250318,125000,143912190,10320,10320,10320,10320,0
|
||||
20250318,124900,143912190,10320,10320,10320,10320,0
|
||||
20250318,124800,143912190,10320,10320,10320,10320,0
|
||||
20250318,124700,143912190,10320,10320,10320,10320,0
|
||||
20250318,124600,143912190,10320,10320,10320,10320,0
|
||||
20250318,124500,143912190,10320,10320,10320,10320,0
|
||||
20250318,124400,143912190,10320,10320,10320,10320,179
|
||||
20250318,124300,142064910,10310,10310,10310,10310,75
|
||||
20250318,124200,141291660,10300,10300,10300,10300,301
|
||||
20250318,124100,138191360,10270,10290,10290,10270,21
|
||||
20250318,124000,137975490,10290,10290,10290,10290,10
|
||||
20250318,123900,137872590,10290,10290,10290,10290,0
|
||||
20250318,123800,137872590,10290,10290,10290,10290,5
|
||||
20250318,123700,137821140,10270,10270,10270,10270,0
|
||||
20250318,123600,137821140,10270,10270,10270,10270,0
|
||||
20250318,123500,137821140,10270,10270,10270,10270,0
|
||||
20250318,123400,137821140,10270,10270,10270,10270,5
|
||||
20250318,123300,137769790,10260,10260,10260,10260,0
|
||||
20250318,123200,137769790,10260,10260,10260,10260,0
|
||||
20250318,123100,137769790,10260,10270,10270,10260,60
|
||||
20250318,123000,137154150,10260,10260,10260,10260,0
|
||||
20250318,122900,137154150,10260,10260,10260,10260,1
|
||||
20250318,122800,137143890,10300,10290,10300,10290,10
|
||||
20250318,122700,137040930,10280,10280,10280,10280,141
|
||||
20250318,122600,135591450,10250,10250,10250,10250,0
|
||||
20250318,122500,135591450,10250,10250,10250,10250,0
|
||||
20250318,122400,135591450,10250,10250,10250,10250,5
|
||||
20250318,122300,135540200,10250,10250,10250,10250,0
|
||||
20250318,122200,135540200,10250,10250,10250,10250,0
|
||||
20250318,122100,135540200,10250,10250,10250,10250,5
|
||||
20250318,122000,135488950,10250,10250,10250,10250,10
|
||||
20250318,121900,135386450,10280,10260,10280,10240,1078
|
||||
20250318,121800,124343790,10260,10260,10260,10260,0
|
||||
20250318,121700,124343790,10260,10260,10260,10260,0
|
||||
20250318,121600,124343790,10260,10260,10260,10260,10
|
||||
20250318,121500,124241190,10260,10270,10270,10260,132
|
||||
20250318,121400,122886810,10280,10280,10280,10280,0
|
||||
20250318,121300,122886810,10280,10280,10280,10280,0
|
||||
20250318,121200,122886810,10280,10280,10280,10280,0
|
||||
20250318,121100,122886810,10280,10280,10280,10280,2
|
||||
20250318,121000,122866250,10280,10270,10280,10270,5
|
||||
20250318,120900,122814860,10270,10270,10270,10270,0
|
||||
20250318,120800,122814860,10270,10270,10270,10270,0
|
||||
20250318,120700,122814860,10270,10270,10270,10270,2
|
||||
20250318,120600,122794320,10260,10260,10260,10260,12
|
||||
20250318,120500,122671200,10250,10250,10250,10250,0
|
||||
20250318,120400,122671200,10250,10260,10260,10250,490
|
||||
20250318,120300,117647650,10260,10260,10260,10260,10
|
||||
20250318,120200,117545050,10250,10250,10250,10250,286
|
||||
20250318,120100,114613550,10260,10280,10280,10260,55
|
||||
20250318,120000,114049070,10290,10290,10290,10290,0
|
||||
20250318,115900,114049070,10290,10310,10310,10290,3
|
||||
20250318,115800,114018170,10310,10310,10310,10310,0
|
||||
20250318,115700,114018170,10310,10310,10310,10310,0
|
||||
20250318,115600,114018170,10310,10310,10310,10310,0
|
||||
20250318,115500,114018170,10310,10310,10310,10310,0
|
||||
20250318,115400,114018170,10310,10310,10310,10310,0
|
||||
20250318,115300,114018170,10310,10310,10310,10310,1
|
||||
20250318,115200,114007860,10280,10280,10280,10280,14
|
||||
20250318,115100,113863940,10290,10290,10290,10290,13
|
||||
20250318,115000,113730170,10300,10300,10300,10300,1
|
||||
20250318,114900,113719870,10300,10300,10300,10300,9
|
||||
20250318,114800,113627170,10310,10310,10310,10310,0
|
||||
20250318,114700,113627170,10310,10310,10310,10310,0
|
||||
20250318,114600,113627170,10310,10310,10310,10310,0
|
||||
20250318,114500,113627170,10310,10310,10310,10310,0
|
||||
20250318,114400,113627170,10310,10310,10310,10310,0
|
||||
20250318,114300,113627170,10310,10310,10310,10310,0
|
||||
20250318,114200,113627170,10310,10310,10310,10310,0
|
||||
20250318,114100,113627170,10310,10310,10310,10310,0
|
||||
20250318,114000,113627170,10310,10310,10310,10310,0
|
||||
20250318,113900,113627170,10310,10310,10310,10310,5
|
||||
20250318,113800,113575620,10300,10300,10300,10300,0
|
||||
20250318,113700,113575620,10300,10300,10300,10300,0
|
||||
20250318,113600,113575620,10300,10300,10300,10300,19
|
||||
20250318,113500,113379920,10310,10310,10310,10310,1
|
||||
20250318,113400,113369610,10310,10310,10310,10310,1
|
||||
20250318,113300,113359300,10310,10320,10320,10310,78
|
||||
20250318,113200,112554390,10360,10320,10360,10320,194
|
||||
20250318,113100,110545780,10310,10310,10310,10310,24
|
||||
20250318,113000,110298340,10300,10300,10300,10300,0
|
||||
20250318,112900,110298340,10300,10300,10300,10300,0
|
||||
20250318,112800,110298340,10300,10300,10300,10300,0
|
||||
20250318,112700,110298340,10300,10290,10300,10290,583
|
||||
20250318,112600,104294380,10290,10290,10290,10290,0
|
||||
20250318,112500,104294380,10290,10290,10290,10290,0
|
||||
20250318,112400,104294380,10290,10270,10290,10270,2
|
||||
20250318,112300,104273820,10260,10270,10270,10260,20
|
||||
20250318,112200,104068570,10260,10260,10260,10260,210
|
||||
20250318,112100,101913970,10270,10270,10270,10270,0
|
||||
20250318,112000,101913970,10270,10270,10270,10270,2
|
||||
20250318,111900,101893430,10270,10280,10280,10270,35
|
||||
20250318,111800,101533950,10280,10280,10280,10280,0
|
||||
20250318,111700,101533950,10280,10280,10280,10280,9
|
||||
20250318,111600,101441430,10270,10270,10270,10270,0
|
||||
20250318,111500,101441430,10270,10270,10270,10270,0
|
||||
20250318,111400,101441430,10270,10270,10270,10270,103
|
||||
20250318,111300,100383620,10290,10280,10290,10280,2
|
||||
20250318,111200,100363050,10290,10290,10290,10290,0
|
||||
20250318,111100,100363050,10290,10290,10290,10290,3
|
||||
20250318,111000,100332180,10270,10270,10270,10270,0
|
||||
20250318,110900,100332180,10270,10270,10270,10270,88
|
||||
20250318,110800,99428420,10250,10250,10250,10250,0
|
||||
20250318,110700,99428420,10250,10260,10260,10250,300
|
||||
20250318,110600,96351380,10250,10260,10260,10250,223
|
||||
20250318,110500,94063440,10270,10270,10270,10270,0
|
||||
20250318,110400,94063440,10270,10270,10270,10270,51
|
||||
20250318,110300,93539670,10270,10270,10270,10270,50
|
||||
20250318,110200,93026170,10270,10270,10270,10270,0
|
||||
20250318,110100,93026170,10270,10270,10270,10270,16
|
||||
20250318,110000,92861850,10280,10280,10280,10280,400
|
||||
20250318,105900,88749850,10280,10300,10300,10280,1259
|
||||
20250318,105800,75802720,10300,10320,10320,10300,263
|
||||
20250318,105700,73092420,10320,10320,10320,10320,0
|
||||
20250318,105600,73092420,10320,10330,10330,10320,117
|
||||
20250318,105500,71884820,10330,10330,10330,10330,0
|
||||
20250318,105400,71884820,10330,10330,10330,10330,700
|
||||
20250318,105300,64653820,10330,10330,10330,10330,251
|
||||
20250318,105200,62060990,10330,10360,10360,10330,2
|
||||
20250318,105100,62040300,10330,10350,10350,10330,352
|
||||
20250318,105000,58400770,10380,10380,10380,10380,0
|
||||
20250318,104900,58400770,10380,10380,10380,10380,0
|
||||
20250318,104800,58400770,10380,10380,10380,10380,0
|
||||
20250318,104700,58400770,10380,10380,10380,10380,1
|
||||
20250318,104600,58390390,10350,10360,10360,10350,30
|
||||
20250318,104500,58079790,10380,10380,10380,10380,0
|
||||
20250318,104400,58079790,10380,10380,10380,10380,0
|
||||
20250318,104300,58079790,10380,10380,10380,10380,0
|
||||
20250318,104200,58079790,10380,10380,10380,10380,0
|
||||
20250318,104100,58079790,10380,10380,10380,10380,0
|
||||
20250318,104000,58079790,10380,10370,10380,10370,2
|
||||
20250318,103900,58059040,10360,10360,10360,10360,0
|
||||
20250318,103800,58059040,10360,10360,10360,10360,100
|
||||
20250318,103700,57023040,10370,10370,10370,10370,1
|
||||
20250318,103600,57012670,10360,10360,10360,10360,100
|
||||
20250318,103500,55976670,10350,10350,10360,10350,123
|
||||
20250318,103400,54702510,10360,10360,10360,10360,1
|
||||
20250318,103300,54692150,10365,10365,10365,10360,3
|
||||
20250318,103200,54661060,10350,10350,10350,10350,0
|
||||
20250318,103100,54661060,10350,10350,10350,10350,6
|
||||
20250318,103000,54598960,10375,10375,10375,10375,1
|
||||
20250318,102900,54588585,10375,10375,10375,10375,0
|
||||
20250318,102800,54588585,10375,10375,10375,10375,1
|
||||
20250318,102700,54578210,10400,10400,10400,10400,0
|
||||
20250318,102600,54578210,10400,10400,10400,10400,0
|
||||
20250318,102500,54578210,10400,10400,10400,10400,0
|
||||
20250318,102400,54578210,10400,10400,10400,10400,0
|
||||
20250318,102300,54578210,10400,10400,10400,10400,0
|
||||
20250318,102200,54578210,10400,10400,10400,10400,0
|
||||
20250318,102100,54578210,10400,10400,10400,10400,0
|
||||
20250318,102000,54578210,10400,10400,10400,10400,0
|
||||
20250318,101900,54578210,10400,10400,10400,10400,0
|
||||
20250318,101800,54578210,10400,10400,10400,10400,0
|
||||
20250318,101700,54578210,10400,10400,10400,10400,0
|
||||
20250318,101600,54578210,10400,10400,10400,10400,0
|
||||
20250318,101500,54578210,10400,10400,10400,10400,0
|
||||
20250318,101400,54578210,10400,10400,10400,10400,0
|
||||
20250318,101300,54578210,10400,10400,10400,10400,1
|
||||
20250318,101200,54567810,10340,10340,10340,10340,1
|
||||
20250318,101100,54557470,10400,10400,10400,10400,0
|
||||
20250318,101000,54557470,10400,10400,10400,10400,0
|
||||
20250318,100900,54557470,10400,10400,10400,10400,0
|
||||
20250318,100800,54557470,10400,10400,10400,10400,0
|
||||
20250318,100700,54557470,10400,10400,10400,10400,0
|
||||
20250318,100600,54557470,10400,10400,10400,10400,1
|
||||
20250318,100500,54547070,10330,10330,10330,10330,0
|
||||
20250318,100400,54547070,10330,10400,10400,10330,161
|
||||
20250318,100300,52883370,10360,10360,10360,10360,0
|
||||
20250318,100200,52883370,10360,10360,10360,10360,205
|
||||
20250318,100100,50759570,10360,10380,10380,10360,10
|
||||
20250318,100000,50655870,10430,10430,10430,10430,0
|
||||
20250318,095900,50655870,10430,10430,10430,10430,0
|
||||
20250318,095800,50655870,10430,10430,10430,10430,5
|
||||
20250318,095700,50603720,10430,10430,10430,10430,0
|
||||
20250318,095600,50603720,10430,10380,10430,10380,379
|
||||
20250318,095500,46657240,10380,10380,10380,10380,49
|
||||
20250318,095400,46148620,10420,10380,10420,10380,102
|
||||
20250318,095300,45089820,10420,10420,10420,10420,0
|
||||
20250318,095200,45089820,10420,10420,10420,10420,1
|
||||
20250318,095100,45079400,10380,10420,10420,10380,50
|
||||
20250318,095000,44560360,10390,10380,10390,10380,20
|
||||
20250318,094900,44352660,10420,10420,10420,10420,0
|
||||
20250318,094800,44352660,10420,10420,10420,10420,0
|
||||
20250318,094700,44352660,10420,10420,10420,10420,0
|
||||
20250318,094600,44352660,10420,10420,10420,10420,0
|
||||
20250318,094500,44352660,10420,10420,10420,10420,1
|
||||
20250318,094400,44342240,10420,10420,10420,10420,2
|
||||
20250318,094300,44321400,10380,10380,10380,10380,1
|
||||
20250318,094200,44311020,10390,10390,10390,10390,100
|
||||
20250318,094100,43272020,10390,10390,10390,10390,0
|
||||
20250318,094000,43272020,10390,10390,10390,10390,0
|
||||
20250318,093900,43272020,10390,10390,10390,10390,1
|
||||
20250318,093800,43261630,10380,10380,10380,10380,100
|
||||
20250318,093700,42223630,10380,10380,10380,10380,0
|
||||
20250318,093600,42223630,10380,10380,10380,10380,2
|
||||
20250318,093500,42202870,10370,10370,10370,10370,1
|
||||
20250318,093400,42192500,10350,10350,10350,10350,50
|
||||
20250318,093300,41675000,10350,10390,10390,10350,1261
|
||||
20250318,093200,28614860,10380,10400,10400,10380,178
|
||||
20250318,093100,26765770,10440,10440,10440,10440,0
|
||||
20250318,093000,26765770,10440,10440,10440,10440,0
|
||||
20250318,092900,26765770,10440,10410,10440,10400,171
|
||||
20250318,092800,24985700,10440,10440,10440,10440,0
|
||||
20250318,092700,24985700,10440,10440,10440,10440,0
|
||||
20250318,092600,24985700,10440,10440,10440,10440,0
|
||||
20250318,092500,24985700,10440,10400,10440,10390,51
|
||||
20250318,092400,24455310,10420,10420,10420,10420,1
|
||||
20250318,092300,24444890,10440,10450,10450,10440,6
|
||||
20250318,092200,24382200,10450,10450,10450,10450,3
|
||||
20250318,092100,24350850,10450,10450,10450,10450,0
|
||||
20250318,092000,24350850,10450,10430,10450,10400,856
|
||||
20250318,091900,15436270,10450,10490,10490,10450,21
|
||||
20250318,091800,15216780,10450,10490,10490,10450,165
|
||||
20250318,091700,13492130,10490,10490,10490,10490,1
|
||||
20250318,091600,13481640,10450,10420,10450,10420,256
|
||||
20250318,091500,10810830,10440,10440,10440,10440,0
|
||||
20250318,091400,10810830,10440,10440,10440,10440,1
|
||||
20250318,091300,10800390,10420,10420,10420,10420,260
|
||||
20250318,091200,8091190,10450,10450,10450,10450,1
|
||||
20250318,091100,8080740,10440,10440,10440,10440,10
|
||||
20250318,091000,7976340,10440,10440,10440,10440,0
|
||||
20250318,090900,7976340,10440,10450,10450,10440,3
|
||||
20250318,090800,7945000,10450,10450,10450,10450,20
|
||||
20250318,090700,7736000,10450,10450,10450,10450,0
|
||||
20250318,090600,7736000,10450,10450,10450,10450,2
|
||||
20250318,090500,7715100,10450,10450,10450,10450,1
|
||||
20250318,090400,7704650,10490,10430,10490,10360,151
|
||||
20250318,090300,6136270,10490,10490,10490,10490,1
|
||||
20250318,090200,6125780,10490,10490,10490,10490,0
|
||||
20250318,090100,6125780,10490,10490,10490,10490,0
|
||||
20250318,090000,6125780,10490,10400,10490,10400,589
|
||||
|
Reference in New Issue
Block a user