Update 2025-03-18 3772 candle_min
This commit is contained in:
669
092190/min/candle-20250318.csv
Normal file
669
092190/min/candle-20250318.csv
Normal file
@@ -0,0 +1,669 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200700,93621865,3300,3300,3300,3300,435
|
||||
20250318,200600,93621865,3300,3300,3300,3300,0
|
||||
20250318,200500,93621865,3300,3300,3300,3300,0
|
||||
20250318,200400,93621865,3300,3300,3300,3300,0
|
||||
20250318,200300,93621865,3300,3300,3300,3300,0
|
||||
20250318,200200,93621865,3300,3300,3300,3300,0
|
||||
20250318,200100,93621865,3300,3300,3300,3300,0
|
||||
20250318,200000,93621865,3300,3300,3300,3300,0
|
||||
20250318,195900,93621865,3300,3300,3300,3300,0
|
||||
20250318,195800,93621865,3300,3300,3300,3300,0
|
||||
20250318,195700,93621865,3300,3300,3300,3300,0
|
||||
20250318,195600,93621865,3300,3300,3300,3300,0
|
||||
20250318,195500,93621865,3300,3300,3300,3300,0
|
||||
20250318,195400,93621865,3300,3300,3300,3300,0
|
||||
20250318,195300,93621865,3300,3300,3300,3300,0
|
||||
20250318,195200,93621865,3300,3300,3300,3300,0
|
||||
20250318,195100,93621865,3300,3300,3300,3300,0
|
||||
20250318,195000,93621865,3300,3300,3300,3300,0
|
||||
20250318,194900,93621865,3300,3300,3300,3300,0
|
||||
20250318,194800,93621865,3300,3300,3300,3300,0
|
||||
20250318,194700,93621865,3300,3300,3300,3300,0
|
||||
20250318,194600,93621865,3300,3300,3300,3300,0
|
||||
20250318,194500,93621865,3300,3300,3300,3300,0
|
||||
20250318,194400,93621865,3300,3300,3300,3300,0
|
||||
20250318,194300,93621865,3300,3300,3300,3300,0
|
||||
20250318,194200,93621865,3300,3300,3300,3300,0
|
||||
20250318,194100,93621865,3300,3300,3300,3300,0
|
||||
20250318,194000,93621865,3300,3300,3300,3300,0
|
||||
20250318,193900,93621865,3300,3300,3300,3300,0
|
||||
20250318,193800,93621865,3300,3300,3300,3300,0
|
||||
20250318,193700,93621865,3300,3300,3300,3300,435
|
||||
20250318,193600,93621865,3300,3300,3300,3300,0
|
||||
20250318,193500,93621865,3300,3300,3300,3300,0
|
||||
20250318,193400,93621865,3300,3300,3300,3300,0
|
||||
20250318,193300,93621865,3300,3300,3300,3300,0
|
||||
20250318,193200,93621865,3300,3300,3300,3300,0
|
||||
20250318,193100,93621865,3300,3300,3300,3300,0
|
||||
20250318,193000,93621865,3300,3300,3300,3300,0
|
||||
20250318,192900,93621865,3300,3300,3300,3300,0
|
||||
20250318,192800,93621865,3300,3300,3300,3300,0
|
||||
20250318,192700,93621865,3300,3300,3300,3300,0
|
||||
20250318,192600,93621865,3300,3300,3300,3300,0
|
||||
20250318,192500,93621865,3300,3300,3300,3300,0
|
||||
20250318,192400,93621865,3300,3300,3300,3300,0
|
||||
20250318,192300,93621865,3300,3300,3300,3300,0
|
||||
20250318,192200,93621865,3300,3300,3300,3300,0
|
||||
20250318,192100,93621865,3300,3300,3300,3300,0
|
||||
20250318,192000,93621865,3300,3300,3300,3300,0
|
||||
20250318,191900,93621865,3300,3300,3300,3300,0
|
||||
20250318,191800,93621865,3300,3300,3300,3300,0
|
||||
20250318,191700,93621865,3300,3300,3300,3300,0
|
||||
20250318,191600,93621865,3300,3300,3300,3300,0
|
||||
20250318,191500,93621865,3300,3300,3300,3300,0
|
||||
20250318,191400,93621865,3300,3300,3300,3300,0
|
||||
20250318,191300,93621865,3300,3300,3300,3300,0
|
||||
20250318,191200,93621865,3300,3300,3300,3300,0
|
||||
20250318,191100,93621865,3300,3300,3300,3300,0
|
||||
20250318,191000,93621865,3300,3300,3300,3300,0
|
||||
20250318,190900,93621865,3300,3300,3300,3300,0
|
||||
20250318,190800,93621865,3300,3300,3300,3300,0
|
||||
20250318,190700,93621865,3300,3300,3300,3300,435
|
||||
20250318,190600,93621865,3300,3300,3300,3300,0
|
||||
20250318,190500,93621865,3300,3300,3300,3300,0
|
||||
20250318,190400,93621865,3300,3300,3300,3300,0
|
||||
20250318,190300,93621865,3300,3300,3300,3300,0
|
||||
20250318,190200,93621865,3300,3300,3300,3300,0
|
||||
20250318,190100,93621865,3300,3300,3300,3300,0
|
||||
20250318,190000,93621865,3300,3300,3300,3300,0
|
||||
20250318,185900,93621865,3300,3300,3300,3300,0
|
||||
20250318,185800,93621865,3300,3300,3300,3300,0
|
||||
20250318,185700,93621865,3300,3300,3300,3300,0
|
||||
20250318,185600,93621865,3300,3300,3300,3300,0
|
||||
20250318,185500,93621865,3300,3300,3300,3300,0
|
||||
20250318,185400,93621865,3300,3300,3300,3300,0
|
||||
20250318,185300,93621865,3300,3300,3300,3300,0
|
||||
20250318,185200,93621865,3300,3300,3300,3300,0
|
||||
20250318,185100,93621865,3300,3300,3300,3300,0
|
||||
20250318,185000,93621865,3300,3300,3300,3300,0
|
||||
20250318,184900,93621865,3300,3300,3300,3300,0
|
||||
20250318,184800,93621865,3300,3300,3300,3300,0
|
||||
20250318,184700,93621865,3300,3300,3300,3300,0
|
||||
20250318,184600,93621865,3300,3300,3300,3300,0
|
||||
20250318,184500,93621865,3300,3300,3300,3300,0
|
||||
20250318,184400,93621865,3300,3300,3300,3300,0
|
||||
20250318,184300,93621865,3300,3300,3300,3300,0
|
||||
20250318,184200,93621865,3300,3300,3300,3300,0
|
||||
20250318,184100,93621865,3300,3300,3300,3300,0
|
||||
20250318,184000,93621865,3300,3300,3300,3300,0
|
||||
20250318,183900,93621865,3300,3300,3300,3300,0
|
||||
20250318,183800,93621865,3300,3300,3300,3300,0
|
||||
20250318,183700,93621865,3300,3300,3300,3300,435
|
||||
20250318,183600,93621865,3300,3300,3300,3300,0
|
||||
20250318,183500,93621865,3300,3300,3300,3300,0
|
||||
20250318,183400,93621865,3300,3300,3300,3300,0
|
||||
20250318,183300,93621865,3300,3300,3300,3300,0
|
||||
20250318,183200,93621865,3300,3300,3300,3300,0
|
||||
20250318,183100,93621865,3300,3300,3300,3300,0
|
||||
20250318,183000,93621865,3300,3300,3300,3300,0
|
||||
20250318,182900,93621865,3300,3300,3300,3300,0
|
||||
20250318,182800,93621865,3300,3300,3300,3300,0
|
||||
20250318,182700,93621865,3300,3300,3300,3300,0
|
||||
20250318,182600,93621865,3300,3300,3300,3300,0
|
||||
20250318,182500,93621865,3300,3300,3300,3300,0
|
||||
20250318,182400,93621865,3300,3300,3300,3300,0
|
||||
20250318,182300,93621865,3300,3300,3300,3300,0
|
||||
20250318,182200,93621865,3300,3300,3300,3300,0
|
||||
20250318,182100,93621865,3300,3300,3300,3300,0
|
||||
20250318,182000,93621865,3300,3300,3300,3300,0
|
||||
20250318,181900,93621865,3300,3300,3300,3300,0
|
||||
20250318,181800,93621865,3300,3300,3300,3300,0
|
||||
20250318,181700,93621865,3300,3300,3300,3300,0
|
||||
20250318,181600,93621865,3300,3300,3300,3300,0
|
||||
20250318,181500,93621865,3300,3300,3300,3300,0
|
||||
20250318,181400,93621865,3300,3300,3300,3300,0
|
||||
20250318,181300,93621865,3300,3300,3300,3300,0
|
||||
20250318,181200,93621865,3300,3300,3300,3300,0
|
||||
20250318,181100,93621865,3300,3300,3300,3300,0
|
||||
20250318,181000,93621865,3300,3300,3300,3300,0
|
||||
20250318,180900,93621865,3300,3300,3300,3300,0
|
||||
20250318,180800,93621865,3300,3300,3300,3300,0
|
||||
20250318,180700,93621865,3300,3300,3300,3300,435
|
||||
20250318,180600,93621865,3300,3300,3300,3300,0
|
||||
20250318,180500,93621865,3300,3300,3300,3300,0
|
||||
20250318,180400,93621865,3300,3300,3300,3300,0
|
||||
20250318,180300,93621865,3300,3300,3300,3300,0
|
||||
20250318,180200,93621865,3300,3300,3300,3300,0
|
||||
20250318,180100,93621865,3300,3300,3300,3300,0
|
||||
20250318,180000,93621865,3300,3300,3300,3300,0
|
||||
20250318,175900,93621865,3300,3300,3300,3300,0
|
||||
20250318,175800,93621865,3300,3300,3300,3300,0
|
||||
20250318,175700,93621865,3300,3300,3300,3300,0
|
||||
20250318,175600,93621865,3300,3300,3300,3300,0
|
||||
20250318,175500,93621865,3300,3300,3300,3300,0
|
||||
20250318,175400,93621865,3300,3300,3300,3300,0
|
||||
20250318,175300,93621865,3300,3300,3300,3300,0
|
||||
20250318,175200,93621865,3300,3300,3300,3300,0
|
||||
20250318,175100,93621865,3300,3300,3300,3300,0
|
||||
20250318,175000,93621865,3300,3300,3300,3300,0
|
||||
20250318,174900,93621865,3300,3300,3300,3300,0
|
||||
20250318,174800,93621865,3300,3300,3300,3300,0
|
||||
20250318,174700,93621865,3300,3300,3300,3300,0
|
||||
20250318,174600,93621865,3300,3300,3300,3300,0
|
||||
20250318,174500,93621865,3300,3300,3300,3300,0
|
||||
20250318,174400,93621865,3300,3300,3300,3300,0
|
||||
20250318,174300,93621865,3300,3300,3300,3300,0
|
||||
20250318,174200,93621865,3300,3300,3300,3300,0
|
||||
20250318,174100,93621865,3300,3300,3300,3300,0
|
||||
20250318,174000,93621865,3300,3300,3300,3300,0
|
||||
20250318,173900,93621865,3300,3300,3300,3300,0
|
||||
20250318,173800,93621865,3300,3300,3300,3300,0
|
||||
20250318,173700,93621865,3300,3300,3300,3300,435
|
||||
20250318,173600,93621865,3300,3300,3300,3300,0
|
||||
20250318,173500,93621865,3300,3300,3300,3300,0
|
||||
20250318,173400,93621865,3300,3300,3300,3300,0
|
||||
20250318,173300,93621865,3300,3300,3300,3300,0
|
||||
20250318,173200,93621865,3300,3300,3300,3300,0
|
||||
20250318,173100,93621865,3300,3300,3300,3300,0
|
||||
20250318,173000,93621865,3300,3300,3300,3300,0
|
||||
20250318,172900,93621865,3300,3300,3300,3300,0
|
||||
20250318,172800,93621865,3300,3300,3300,3300,0
|
||||
20250318,172700,93621865,3300,3300,3300,3300,0
|
||||
20250318,172600,93621865,3300,3300,3300,3300,0
|
||||
20250318,172500,93621865,3300,3300,3300,3300,0
|
||||
20250318,172400,93621865,3300,3300,3300,3300,0
|
||||
20250318,172300,93621865,3300,3300,3300,3300,0
|
||||
20250318,172200,93621865,3300,3300,3300,3300,0
|
||||
20250318,172100,93621865,3300,3300,3300,3300,0
|
||||
20250318,172000,93621865,3300,3300,3300,3300,0
|
||||
20250318,171900,93621865,3300,3300,3300,3300,0
|
||||
20250318,171800,93621865,3300,3300,3300,3300,0
|
||||
20250318,171700,93621865,3300,3300,3300,3300,0
|
||||
20250318,171600,93621865,3300,3300,3300,3300,0
|
||||
20250318,171500,93621865,3300,3300,3300,3300,0
|
||||
20250318,171400,93621865,3300,3300,3300,3300,0
|
||||
20250318,171300,93621865,3300,3300,3300,3300,0
|
||||
20250318,171200,93621865,3300,3300,3300,3300,0
|
||||
20250318,171100,93621865,3300,3300,3300,3300,0
|
||||
20250318,171000,93621865,3300,3300,3300,3300,0
|
||||
20250318,170900,93621865,3300,3300,3300,3300,0
|
||||
20250318,170800,93621865,3300,3300,3300,3300,0
|
||||
20250318,170700,93621865,3300,3300,3300,3300,435
|
||||
20250318,170600,93621865,3300,3300,3300,3300,0
|
||||
20250318,170500,93621865,3300,3300,3300,3300,0
|
||||
20250318,170400,93621865,3300,3300,3300,3300,0
|
||||
20250318,170300,93621865,3300,3300,3300,3300,0
|
||||
20250318,170200,93621865,3300,3300,3300,3300,0
|
||||
20250318,170100,93621865,3300,3300,3300,3300,0
|
||||
20250318,170000,93621865,3300,3300,3300,3300,0
|
||||
20250318,165900,93621865,3300,3300,3300,3300,0
|
||||
20250318,165800,93621865,3300,3300,3300,3300,0
|
||||
20250318,165700,93621865,3300,3300,3300,3300,0
|
||||
20250318,165600,93621865,3300,3300,3300,3300,0
|
||||
20250318,165500,93621865,3300,3300,3300,3300,0
|
||||
20250318,165400,93621865,3300,3300,3300,3300,0
|
||||
20250318,165300,93621865,3300,3300,3300,3300,0
|
||||
20250318,165200,93621865,3300,3300,3300,3300,0
|
||||
20250318,165100,93621865,3300,3300,3300,3300,0
|
||||
20250318,165000,93621865,3300,3300,3300,3300,0
|
||||
20250318,164900,93621865,3300,3300,3300,3300,0
|
||||
20250318,164800,93621865,3300,3300,3300,3300,0
|
||||
20250318,164700,93621865,3300,3300,3300,3300,0
|
||||
20250318,164600,93621865,3300,3300,3300,3300,0
|
||||
20250318,164500,93621865,3300,3300,3300,3300,0
|
||||
20250318,164400,93621865,3300,3300,3300,3300,0
|
||||
20250318,164300,93621865,3300,3300,3300,3300,0
|
||||
20250318,164200,93621865,3300,3300,3300,3300,0
|
||||
20250318,164100,93621865,3300,3300,3300,3300,0
|
||||
20250318,164000,93621865,3300,3300,3300,3300,0
|
||||
20250318,163900,93621865,3300,3300,3300,3300,0
|
||||
20250318,163800,93621865,3300,3300,3300,3300,0
|
||||
20250318,163700,93621865,3300,3300,3300,3300,435
|
||||
20250318,163600,93621865,3300,3300,3300,3300,0
|
||||
20250318,163500,93621865,3300,3300,3300,3300,0
|
||||
20250318,163400,93621865,3300,3300,3300,3300,0
|
||||
20250318,163300,93621865,3300,3300,3300,3300,0
|
||||
20250318,163200,93621865,3300,3300,3300,3300,0
|
||||
20250318,163100,93621865,3300,3300,3300,3300,0
|
||||
20250318,163000,93621865,3300,3300,3300,3300,0
|
||||
20250318,162900,93621865,3300,3300,3300,3300,0
|
||||
20250318,162800,93621865,3300,3300,3300,3300,0
|
||||
20250318,162700,93621865,3300,3300,3300,3300,0
|
||||
20250318,162600,93621865,3300,3300,3300,3300,0
|
||||
20250318,162500,93621865,3300,3300,3300,3300,0
|
||||
20250318,162400,93621865,3300,3300,3300,3300,0
|
||||
20250318,162300,93621865,3300,3300,3300,3300,0
|
||||
20250318,162200,93621865,3300,3300,3300,3300,0
|
||||
20250318,162100,93621865,3300,3300,3300,3300,0
|
||||
20250318,162000,93621865,3300,3300,3300,3300,0
|
||||
20250318,161900,93621865,3300,3300,3300,3300,0
|
||||
20250318,161800,93621865,3300,3300,3300,3300,0
|
||||
20250318,161700,93621865,3300,3300,3300,3300,0
|
||||
20250318,161600,93621865,3300,3300,3300,3300,0
|
||||
20250318,161500,93621865,3300,3300,3300,3300,0
|
||||
20250318,161400,93621865,3300,3300,3300,3300,0
|
||||
20250318,161300,93621865,3300,3300,3300,3300,0
|
||||
20250318,161200,93621865,3300,3300,3300,3300,0
|
||||
20250318,161100,93621865,3300,3300,3300,3300,0
|
||||
20250318,161000,93621865,3300,3300,3300,3300,0
|
||||
20250318,160900,93621865,3300,3300,3300,3300,0
|
||||
20250318,160800,93621865,3300,3300,3300,3300,0
|
||||
20250318,160700,93621865,3300,3300,3300,3300,435
|
||||
20250318,160600,93621865,3300,3300,3300,3300,0
|
||||
20250318,160500,93621865,3300,3300,3300,3300,0
|
||||
20250318,160400,93621865,3300,3300,3300,3300,0
|
||||
20250318,160300,93621865,3300,3300,3300,3300,0
|
||||
20250318,160200,93621865,3300,3300,3300,3300,0
|
||||
20250318,160100,93621865,3300,3300,3300,3300,0
|
||||
20250318,160000,93621865,3300,3300,3300,3300,0
|
||||
20250318,155900,93621865,3300,3300,3300,3300,0
|
||||
20250318,155800,93621865,3300,3300,3300,3300,0
|
||||
20250318,155700,93621865,3300,3300,3300,3300,0
|
||||
20250318,155600,93621865,3300,3300,3300,3300,0
|
||||
20250318,155500,93621865,3300,3300,3300,3300,0
|
||||
20250318,155400,93621865,3300,3300,3300,3300,0
|
||||
20250318,155300,93621865,3300,3300,3300,3300,0
|
||||
20250318,155200,93621865,3300,3300,3300,3300,0
|
||||
20250318,155100,93621865,3300,3300,3300,3300,0
|
||||
20250318,155000,93621865,3300,3300,3300,3300,0
|
||||
20250318,154900,93621865,3300,3300,3300,3300,0
|
||||
20250318,154800,93621865,3300,3300,3300,3300,0
|
||||
20250318,154700,93621865,3300,3300,3300,3300,0
|
||||
20250318,154600,93621865,3300,3300,3300,3300,0
|
||||
20250318,154500,93621865,3300,3300,3300,3300,0
|
||||
20250318,154400,93621865,3300,3300,3300,3300,0
|
||||
20250318,154300,93621865,3300,3300,3300,3300,0
|
||||
20250318,154200,93621865,3300,3300,3300,3300,0
|
||||
20250318,154100,93621865,3300,3300,3300,3300,0
|
||||
20250318,154000,93621865,3300,3300,3300,3300,0
|
||||
20250318,153900,93621865,3300,3300,3300,3300,0
|
||||
20250318,153800,93621865,3300,3300,3300,3300,0
|
||||
20250318,153700,93621865,3300,3300,3300,3300,435
|
||||
20250318,153600,93621865,3300,3300,3300,3300,0
|
||||
20250318,153500,93621865,3300,3300,3300,3300,0
|
||||
20250318,153400,93621865,3300,3300,3300,3300,0
|
||||
20250318,153300,93621865,3300,3300,3300,3300,0
|
||||
20250318,153200,93621865,3300,3300,3300,3300,0
|
||||
20250318,153100,93621865,3300,3300,3300,3300,0
|
||||
20250318,153000,93621865,3300,3300,3300,3300,435
|
||||
20250318,152900,92186365,3300,3300,3300,3300,0
|
||||
20250318,152800,92186365,3300,3300,3300,3300,0
|
||||
20250318,152700,92186365,3300,3300,3300,3300,0
|
||||
20250318,152600,92186365,3300,3300,3300,3300,0
|
||||
20250318,152500,92186365,3300,3300,3300,3300,0
|
||||
20250318,152400,92186365,3300,3300,3300,3300,0
|
||||
20250318,152300,92186365,3300,3300,3300,3300,0
|
||||
20250318,152200,92186365,3300,3300,3300,3300,0
|
||||
20250318,152100,92186365,3300,3300,3300,3300,0
|
||||
20250318,152000,92186365,3300,3300,3300,3300,0
|
||||
20250318,151900,92186365,3300,3330,3330,3300,11
|
||||
20250318,151800,92149765,3300,3310,3335,3300,275
|
||||
20250318,151700,91241090,3300,3320,3345,3295,174
|
||||
20250318,151600,90666360,3340,3295,3340,3295,202
|
||||
20250318,151500,89997045,3295,3310,3310,3295,23
|
||||
20250318,151400,89921155,3305,3305,3305,3305,0
|
||||
20250318,151300,89921155,3305,3315,3345,3295,246
|
||||
20250318,151200,89106415,3285,3285,3285,3285,0
|
||||
20250318,151100,89106415,3285,3285,3285,3285,0
|
||||
20250318,151000,89106415,3285,3285,3285,3285,0
|
||||
20250318,150900,89106415,3285,3285,3285,3285,0
|
||||
20250318,150800,89106415,3285,3285,3285,3285,216
|
||||
20250318,150700,88396855,3290,3290,3290,3290,44
|
||||
20250318,150600,88252095,3290,3290,3290,3290,0
|
||||
20250318,150500,88252095,3290,3290,3290,3290,0
|
||||
20250318,150400,88252095,3290,3290,3290,3290,0
|
||||
20250318,150300,88252095,3290,3295,3295,3290,500
|
||||
20250318,150200,86607050,3295,3295,3295,3295,0
|
||||
20250318,150100,86607050,3295,3295,3295,3295,0
|
||||
20250318,150000,86607050,3295,3295,3295,3295,100
|
||||
20250318,145900,86277550,3290,3315,3315,3290,43
|
||||
20250318,145800,86135530,3315,3315,3315,3315,0
|
||||
20250318,145700,86135530,3315,3315,3315,3315,1
|
||||
20250318,145600,86132215,3305,3305,3305,3305,0
|
||||
20250318,145500,86132215,3305,3305,3305,3305,0
|
||||
20250318,145400,86132215,3305,3305,3305,3305,0
|
||||
20250318,145300,86132215,3305,3305,3305,3305,0
|
||||
20250318,145200,86132215,3305,3305,3305,3305,0
|
||||
20250318,145100,86132215,3305,3305,3305,3305,0
|
||||
20250318,145000,86132215,3305,3305,3305,3305,0
|
||||
20250318,144900,86132215,3305,3305,3305,3305,13
|
||||
20250318,144800,86089250,3310,3310,3310,3310,0
|
||||
20250318,144700,86089250,3310,3310,3310,3310,0
|
||||
20250318,144600,86089250,3310,3310,3310,3310,2
|
||||
20250318,144500,86082630,3310,3310,3310,3310,0
|
||||
20250318,144400,86082630,3310,3310,3310,3310,0
|
||||
20250318,144300,86082630,3310,3310,3310,3310,0
|
||||
20250318,144200,86082630,3310,3310,3310,3310,0
|
||||
20250318,144100,86082630,3310,3310,3310,3310,0
|
||||
20250318,144000,86082630,3310,3310,3310,3310,0
|
||||
20250318,143900,86082630,3310,3310,3310,3310,0
|
||||
20250318,143800,86082630,3310,3310,3310,3310,0
|
||||
20250318,143700,86082630,3310,3310,3310,3310,0
|
||||
20250318,143600,86082630,3310,3310,3310,3310,17
|
||||
20250318,143500,86026360,3305,3305,3305,3305,5
|
||||
20250318,143400,86009835,3300,3300,3300,3300,0
|
||||
20250318,143300,86009835,3300,3300,3300,3300,0
|
||||
20250318,143200,86009835,3300,3300,3300,3300,78
|
||||
20250318,143100,85752435,3300,3300,3300,3300,0
|
||||
20250318,143000,85752435,3300,3300,3300,3300,0
|
||||
20250318,142900,85752435,3300,3300,3300,3300,0
|
||||
20250318,142800,85752435,3300,3300,3300,3300,0
|
||||
20250318,142700,85752435,3300,3300,3300,3300,30
|
||||
20250318,142600,85653435,3300,3300,3300,3300,0
|
||||
20250318,142500,85653435,3300,3300,3300,3300,0
|
||||
20250318,142400,85653435,3300,3295,3300,3295,300
|
||||
20250318,142300,84663600,3300,3300,3300,3300,5
|
||||
20250318,142200,84647100,3300,3300,3300,3300,0
|
||||
20250318,142100,84647100,3300,3300,3300,3300,0
|
||||
20250318,142000,84647100,3300,3300,3300,3300,0
|
||||
20250318,141900,84647100,3300,3300,3300,3300,0
|
||||
20250318,141800,84647100,3300,3300,3300,3300,0
|
||||
20250318,141700,84647100,3300,3300,3300,3300,0
|
||||
20250318,141600,84647100,3300,3300,3300,3300,0
|
||||
20250318,141500,84647100,3300,3300,3300,3300,0
|
||||
20250318,141400,84647100,3300,3300,3300,3300,0
|
||||
20250318,141300,84647100,3300,3300,3300,3300,0
|
||||
20250318,141200,84647100,3300,3300,3300,3300,0
|
||||
20250318,141100,84647100,3300,3300,3300,3300,0
|
||||
20250318,141000,84647100,3300,3300,3300,3300,0
|
||||
20250318,140900,84647100,3300,3300,3300,3300,0
|
||||
20250318,140800,84647100,3300,3300,3300,3300,0
|
||||
20250318,140700,84647100,3300,3300,3300,3300,0
|
||||
20250318,140600,84647100,3300,3300,3300,3300,0
|
||||
20250318,140500,84647100,3300,3300,3300,3300,221
|
||||
20250318,140400,83917800,3300,3300,3300,3300,0
|
||||
20250318,140300,83917800,3300,3300,3300,3300,0
|
||||
20250318,140200,83917800,3300,3300,3300,3300,0
|
||||
20250318,140100,83917800,3300,3300,3300,3300,0
|
||||
20250318,140000,83917800,3300,3300,3300,3300,0
|
||||
20250318,135900,83917800,3300,3300,3300,3300,0
|
||||
20250318,135800,83917800,3300,3300,3300,3300,0
|
||||
20250318,135700,83917800,3300,3300,3300,3300,0
|
||||
20250318,135600,83917800,3300,3300,3300,3300,99
|
||||
20250318,135500,83591100,3305,3305,3305,3305,1
|
||||
20250318,135400,83587795,3300,3300,3300,3300,232
|
||||
20250318,135300,82822195,3300,3300,3300,3300,300
|
||||
20250318,135200,81832195,3300,3300,3300,3300,0
|
||||
20250318,135100,81832195,3300,3300,3300,3300,0
|
||||
20250318,135000,81832195,3300,3300,3300,3300,0
|
||||
20250318,134900,81832195,3300,3300,3300,3300,0
|
||||
20250318,134800,81832195,3300,3300,3300,3300,0
|
||||
20250318,134700,81832195,3300,3300,3300,3300,0
|
||||
20250318,134600,81832195,3300,3300,3300,3300,0
|
||||
20250318,134500,81832195,3300,3300,3300,3300,0
|
||||
20250318,134400,81832195,3300,3300,3300,3300,0
|
||||
20250318,134300,81832195,3300,3300,3300,3300,0
|
||||
20250318,134200,81832195,3300,3300,3300,3300,0
|
||||
20250318,134100,81832195,3300,3300,3300,3300,0
|
||||
20250318,134000,81832195,3300,3300,3300,3300,0
|
||||
20250318,133900,81832195,3300,3300,3300,3300,0
|
||||
20250318,133800,81832195,3300,3300,3300,3300,0
|
||||
20250318,133700,81832195,3300,3300,3300,3300,0
|
||||
20250318,133600,81832195,3300,3300,3300,3300,0
|
||||
20250318,133500,81832195,3300,3300,3300,3300,18
|
||||
20250318,133400,81772795,3300,3300,3300,3300,0
|
||||
20250318,133300,81772795,3300,3300,3300,3300,0
|
||||
20250318,133200,81772795,3300,3300,3300,3300,0
|
||||
20250318,133100,81772795,3300,3300,3300,3300,0
|
||||
20250318,133000,81772795,3300,3300,3300,3300,0
|
||||
20250318,132900,81772795,3300,3300,3300,3300,0
|
||||
20250318,132800,81772795,3300,3300,3300,3300,1
|
||||
20250318,132700,81769495,3300,3300,3300,3300,0
|
||||
20250318,132600,81769495,3300,3300,3300,3300,13
|
||||
20250318,132500,81726595,3300,3295,3300,3295,20
|
||||
20250318,132400,81660615,3290,3290,3290,3290,0
|
||||
20250318,132300,81660615,3290,3290,3290,3290,0
|
||||
20250318,132200,81660615,3290,3290,3290,3290,0
|
||||
20250318,132100,81660615,3290,3290,3290,3290,0
|
||||
20250318,132000,81660615,3290,3290,3290,3290,0
|
||||
20250318,131900,81660615,3290,3290,3290,3290,0
|
||||
20250318,131800,81660615,3290,3290,3290,3290,0
|
||||
20250318,131700,81660615,3290,3290,3290,3290,0
|
||||
20250318,131600,81660615,3290,3290,3290,3290,0
|
||||
20250318,131500,81660615,3290,3290,3290,3290,0
|
||||
20250318,131400,81660615,3290,3290,3290,3290,0
|
||||
20250318,131300,81660615,3290,3290,3290,3290,0
|
||||
20250318,131200,81660615,3290,3290,3290,3290,0
|
||||
20250318,131100,81660615,3290,3290,3290,3290,1
|
||||
20250318,131000,81657325,3290,3290,3290,3290,1
|
||||
20250318,130900,81654035,3280,3285,3285,3280,464
|
||||
20250318,130800,80131965,3290,3290,3290,3290,0
|
||||
20250318,130700,80131965,3290,3290,3290,3290,0
|
||||
20250318,130600,80131965,3290,3290,3290,3290,0
|
||||
20250318,130500,80131965,3290,3290,3290,3290,0
|
||||
20250318,130400,80131965,3290,3290,3290,3290,0
|
||||
20250318,130300,80131965,3290,3300,3300,3290,226
|
||||
20250318,130200,79388355,3305,3305,3305,3305,0
|
||||
20250318,130100,79388355,3305,3305,3305,3305,0
|
||||
20250318,130000,79388355,3305,3305,3305,3305,0
|
||||
20250318,125900,79388355,3305,3305,3305,3305,0
|
||||
20250318,125800,79388355,3305,3305,3305,3305,0
|
||||
20250318,125700,79388355,3305,3310,3335,3305,391
|
||||
20250318,125600,78094125,3305,3310,3310,3305,67
|
||||
20250318,125500,77872385,3340,3340,3340,3340,1
|
||||
20250318,125400,77869045,3335,3335,3335,3335,0
|
||||
20250318,125300,77869045,3335,3325,3335,3325,97
|
||||
20250318,125200,77545860,3320,3315,3320,3315,10
|
||||
20250318,125100,77512670,3310,3310,3310,3310,0
|
||||
20250318,125000,77512670,3310,3310,3310,3310,0
|
||||
20250318,124900,77512670,3310,3310,3310,3310,0
|
||||
20250318,124800,77512670,3310,3310,3310,3310,2
|
||||
20250318,124700,77506050,3310,3310,3310,3310,1
|
||||
20250318,124600,77502740,3310,3310,3310,3310,0
|
||||
20250318,124500,77502740,3310,3315,3350,3310,1503
|
||||
20250318,124400,72470340,3315,3315,3315,3315,0
|
||||
20250318,124300,72470340,3315,3315,3315,3315,0
|
||||
20250318,124200,72470340,3315,3315,3315,3315,6
|
||||
20250318,124100,72450450,3315,3315,3315,3315,0
|
||||
20250318,124000,72450450,3315,3315,3315,3315,0
|
||||
20250318,123900,72450450,3315,3315,3315,3315,0
|
||||
20250318,123800,72450450,3315,3315,3315,3315,0
|
||||
20250318,123700,72450450,3315,3315,3315,3315,0
|
||||
20250318,123600,72450450,3315,3315,3315,3315,0
|
||||
20250318,123500,72450450,3315,3315,3315,3315,0
|
||||
20250318,123400,72450450,3315,3315,3315,3315,0
|
||||
20250318,123300,72450450,3315,3315,3315,3315,1
|
||||
20250318,123200,72447135,3310,3310,3310,3310,0
|
||||
20250318,123100,72447135,3310,3310,3310,3310,0
|
||||
20250318,123000,72447135,3310,3310,3310,3310,0
|
||||
20250318,122900,72447135,3310,3310,3310,3310,0
|
||||
20250318,122800,72447135,3310,3310,3310,3310,0
|
||||
20250318,122700,72447135,3310,3310,3310,3310,0
|
||||
20250318,122600,72447135,3310,3305,3310,3305,2
|
||||
20250318,122500,72440520,3300,3300,3300,3300,158
|
||||
20250318,122400,71919120,3300,3300,3300,3300,0
|
||||
20250318,122300,71919120,3300,3300,3300,3300,0
|
||||
20250318,122200,71919120,3300,3300,3300,3300,0
|
||||
20250318,122100,71919120,3300,3300,3300,3300,1
|
||||
20250318,122000,71915820,3295,3295,3295,3295,0
|
||||
20250318,121900,71915820,3295,3295,3295,3295,0
|
||||
20250318,121800,71915820,3295,3295,3295,3295,2
|
||||
20250318,121700,71909230,3290,3290,3290,3290,0
|
||||
20250318,121600,71909230,3290,3290,3290,3290,1
|
||||
20250318,121500,71905940,3290,3290,3290,3290,0
|
||||
20250318,121400,71905940,3290,3290,3290,3290,0
|
||||
20250318,121300,71905940,3290,3290,3290,3290,0
|
||||
20250318,121200,71905940,3290,3290,3290,3290,0
|
||||
20250318,121100,71905940,3290,3290,3290,3290,0
|
||||
20250318,121000,71905940,3290,3290,3290,3290,0
|
||||
20250318,120900,71905940,3290,3290,3290,3290,0
|
||||
20250318,120800,71905940,3290,3290,3290,3290,0
|
||||
20250318,120700,71905940,3290,3290,3290,3290,0
|
||||
20250318,120600,71905940,3290,3290,3290,3290,0
|
||||
20250318,120500,71905940,3290,3290,3290,3290,0
|
||||
20250318,120400,71905940,3290,3290,3290,3290,0
|
||||
20250318,120300,71905940,3290,3290,3290,3290,0
|
||||
20250318,120200,71905940,3290,3290,3290,3290,0
|
||||
20250318,120100,71905940,3290,3290,3290,3290,0
|
||||
20250318,120000,71905940,3290,3290,3290,3290,0
|
||||
20250318,115900,71905940,3290,3290,3290,3290,0
|
||||
20250318,115800,71905940,3290,3290,3290,3290,0
|
||||
20250318,115700,71905940,3290,3290,3290,3290,0
|
||||
20250318,115600,71905940,3290,3290,3290,3290,0
|
||||
20250318,115500,71905940,3290,3290,3290,3290,1
|
||||
20250318,115400,71902650,3300,3300,3300,3300,0
|
||||
20250318,115300,71902650,3300,3300,3300,3300,0
|
||||
20250318,115200,71902650,3300,3300,3300,3300,0
|
||||
20250318,115100,71902650,3300,3300,3300,3300,1
|
||||
20250318,115000,71899350,3300,3300,3300,3300,0
|
||||
20250318,114900,71899350,3300,3300,3300,3300,0
|
||||
20250318,114800,71899350,3300,3300,3300,3300,1
|
||||
20250318,114700,71896050,3290,3290,3290,3290,0
|
||||
20250318,114600,71896050,3290,3290,3290,3290,0
|
||||
20250318,114500,71896050,3290,3290,3290,3290,30
|
||||
20250318,114400,71797350,3290,3290,3290,3290,0
|
||||
20250318,114300,71797350,3290,3290,3290,3290,1
|
||||
20250318,114200,71794060,3290,3290,3290,3290,1
|
||||
20250318,114100,71790770,3290,3290,3290,3290,0
|
||||
20250318,114000,71790770,3290,3290,3290,3290,0
|
||||
20250318,113900,71790770,3290,3290,3290,3290,0
|
||||
20250318,113800,71790770,3290,3290,3290,3290,901
|
||||
20250318,113700,68826480,3290,3290,3290,3290,0
|
||||
20250318,113600,68826480,3290,3290,3290,3290,3
|
||||
20250318,113500,68816610,3290,3290,3290,3290,0
|
||||
20250318,113400,68816610,3290,3290,3290,3290,0
|
||||
20250318,113300,68816610,3290,3290,3290,3290,0
|
||||
20250318,113200,68816610,3290,3290,3290,3290,0
|
||||
20250318,113100,68816610,3290,3290,3290,3290,0
|
||||
20250318,113000,68816610,3290,3290,3290,3290,0
|
||||
20250318,112900,68816610,3290,3290,3290,3290,0
|
||||
20250318,112800,68816610,3290,3290,3290,3290,0
|
||||
20250318,112700,68816610,3290,3290,3290,3290,0
|
||||
20250318,112600,68816610,3290,3290,3290,3290,0
|
||||
20250318,112500,68816610,3290,3290,3290,3290,1
|
||||
20250318,112400,68813320,3290,3290,3290,3290,0
|
||||
20250318,112300,68813320,3290,3290,3290,3290,0
|
||||
20250318,112200,68813320,3290,3290,3290,3290,0
|
||||
20250318,112100,68813320,3290,3290,3290,3290,0
|
||||
20250318,112000,68813320,3290,3290,3290,3290,0
|
||||
20250318,111900,68813320,3290,3290,3290,3290,0
|
||||
20250318,111800,68813320,3290,3290,3290,3290,0
|
||||
20250318,111700,68813320,3290,3290,3290,3290,1
|
||||
20250318,111600,68810030,3290,3290,3290,3290,1
|
||||
20250318,111500,68806740,3290,3290,3290,3290,0
|
||||
20250318,111400,68806740,3290,3290,3290,3290,0
|
||||
20250318,111300,68806740,3290,3290,3290,3290,0
|
||||
20250318,111200,68806740,3290,3290,3290,3290,0
|
||||
20250318,111100,68806740,3290,3290,3290,3290,0
|
||||
20250318,111000,68806740,3290,3290,3290,3290,0
|
||||
20250318,110900,68806740,3290,3290,3290,3290,1
|
||||
20250318,110800,68803450,3275,3275,3275,3275,0
|
||||
20250318,110700,68803450,3275,3275,3275,3275,0
|
||||
20250318,110600,68803450,3275,3275,3275,3275,0
|
||||
20250318,110500,68803450,3275,3275,3275,3275,0
|
||||
20250318,110400,68803450,3275,3275,3275,3275,0
|
||||
20250318,110300,68803450,3275,3275,3275,3275,0
|
||||
20250318,110200,68803450,3275,3275,3275,3275,0
|
||||
20250318,110100,68803450,3275,3275,3275,3275,0
|
||||
20250318,110000,68803450,3275,3275,3275,3275,5
|
||||
20250318,105900,68787075,3275,3275,3275,3275,0
|
||||
20250318,105800,68787075,3275,3280,3285,3275,5247
|
||||
20250318,105700,51601145,3280,3280,3280,3280,0
|
||||
20250318,105600,51601145,3280,3280,3280,3280,0
|
||||
20250318,105500,51601145,3280,3280,3280,3280,2
|
||||
20250318,105400,51594585,3290,3290,3290,3290,0
|
||||
20250318,105300,51594585,3290,3290,3290,3290,0
|
||||
20250318,105200,51594585,3290,3290,3290,3290,0
|
||||
20250318,105100,51594585,3290,3290,3290,3290,0
|
||||
20250318,105000,51594585,3290,3290,3290,3290,0
|
||||
20250318,104900,51594585,3290,3290,3290,3290,0
|
||||
20250318,104800,51594585,3290,3290,3290,3290,0
|
||||
20250318,104700,51594585,3290,3290,3290,3290,0
|
||||
20250318,104600,51594585,3290,3290,3290,3290,0
|
||||
20250318,104500,51594585,3290,3290,3290,3290,0
|
||||
20250318,104400,51594585,3290,3290,3290,3290,0
|
||||
20250318,104300,51594585,3290,3290,3290,3290,0
|
||||
20250318,104200,51594585,3290,3290,3290,3290,0
|
||||
20250318,104100,51594585,3290,3290,3290,3290,0
|
||||
20250318,104000,51594585,3290,3290,3290,3290,1
|
||||
20250318,103900,51591295,3280,3285,3285,3280,21
|
||||
20250318,103800,51522360,3285,3285,3285,3285,0
|
||||
20250318,103700,51522360,3285,3285,3285,3285,1
|
||||
20250318,103600,51519075,3270,3270,3270,3270,0
|
||||
20250318,103500,51519075,3270,3270,3270,3270,0
|
||||
20250318,103400,51519075,3270,3270,3270,3270,0
|
||||
20250318,103300,51519075,3270,3270,3270,3270,0
|
||||
20250318,103200,51519075,3270,3270,3270,3270,0
|
||||
20250318,103100,51519075,3270,3270,3270,3270,0
|
||||
20250318,103000,51519075,3270,3270,3270,3270,0
|
||||
20250318,102900,51519075,3270,3270,3270,3270,0
|
||||
20250318,102800,51519075,3270,3270,3270,3270,0
|
||||
20250318,102700,51519075,3270,3270,3270,3270,0
|
||||
20250318,102600,51519075,3270,3270,3270,3270,0
|
||||
20250318,102500,51519075,3270,3270,3270,3270,0
|
||||
20250318,102400,51519075,3270,3270,3270,3270,0
|
||||
20250318,102300,51519075,3270,3270,3270,3270,0
|
||||
20250318,102200,51519075,3270,3270,3270,3270,0
|
||||
20250318,102100,51519075,3270,3270,3270,3270,0
|
||||
20250318,102000,51519075,3270,3270,3270,3270,0
|
||||
20250318,101900,51519075,3270,3270,3270,3270,0
|
||||
20250318,101800,51519075,3270,3270,3270,3270,0
|
||||
20250318,101700,51519075,3270,3270,3270,3270,0
|
||||
20250318,101600,51519075,3270,3270,3270,3270,1
|
||||
20250318,101500,51515805,3275,3275,3275,3275,305
|
||||
20250318,101400,50516930,3275,3275,3275,3275,159
|
||||
20250318,101300,49996205,3275,3275,3275,3275,0
|
||||
20250318,101200,49996205,3275,3275,3275,3275,14
|
||||
20250318,101100,49950355,3280,3280,3280,3280,11
|
||||
20250318,101000,49914275,3280,3280,3280,3280,0
|
||||
20250318,100900,49914275,3280,3280,3280,3280,0
|
||||
20250318,100800,49914275,3280,3280,3280,3280,0
|
||||
20250318,100700,49914275,3280,3280,3280,3280,0
|
||||
20250318,100600,49914275,3280,3280,3280,3280,0
|
||||
20250318,100500,49914275,3280,3280,3280,3280,0
|
||||
20250318,100400,49914275,3280,3280,3280,3280,0
|
||||
20250318,100300,49914275,3280,3280,3280,3280,0
|
||||
20250318,100200,49914275,3280,3280,3280,3280,0
|
||||
20250318,100100,49914275,3280,3280,3280,3280,0
|
||||
20250318,100000,49914275,3280,3280,3280,3280,0
|
||||
20250318,095900,49914275,3280,3280,3280,3280,0
|
||||
20250318,095800,49914275,3280,3280,3280,3280,0
|
||||
20250318,095700,49914275,3280,3280,3280,3280,0
|
||||
20250318,095600,49914275,3280,3280,3280,3280,0
|
||||
20250318,095500,49914275,3280,3280,3280,3280,0
|
||||
20250318,095400,49914275,3280,3280,3280,3280,0
|
||||
20250318,095300,49914275,3280,3280,3280,3280,0
|
||||
20250318,095200,49914275,3280,3280,3280,3280,0
|
||||
20250318,095100,49914275,3280,3280,3280,3280,0
|
||||
20250318,095000,49914275,3280,3280,3280,3280,70
|
||||
20250318,094900,49684675,3280,3280,3280,3280,31
|
||||
20250318,094800,49582995,3280,3280,3280,3280,0
|
||||
20250318,094700,49582995,3280,3280,3280,3280,0
|
||||
20250318,094600,49582995,3280,3280,3280,3280,395
|
||||
20250318,094500,48287395,3285,3285,3285,3285,0
|
||||
20250318,094400,48287395,3285,3285,3285,3285,1
|
||||
20250318,094300,48284110,3280,3280,3280,3280,0
|
||||
20250318,094200,48284110,3280,3280,3280,3280,18
|
||||
20250318,094100,48225070,3280,3280,3280,3280,6
|
||||
20250318,094000,48205390,3280,3280,3280,3280,0
|
||||
20250318,093900,48205390,3280,3280,3280,3280,0
|
||||
20250318,093800,48205390,3280,3280,3280,3280,0
|
||||
20250318,093700,48205390,3280,3275,3280,3275,33
|
||||
20250318,093600,48097275,3275,3275,3275,3275,0
|
||||
20250318,093500,48097275,3275,3275,3275,3275,0
|
||||
20250318,093400,48097275,3275,3275,3275,3275,0
|
||||
20250318,093300,48097275,3275,3275,3275,3275,10
|
||||
20250318,093200,48064525,3280,3280,3280,3280,0
|
||||
20250318,093100,48064525,3280,3280,3280,3280,1
|
||||
20250318,093000,48061245,3280,3280,3280,3280,52
|
||||
20250318,092900,47890685,3270,3270,3270,3270,0
|
||||
20250318,092800,47890685,3270,3270,3270,3270,0
|
||||
20250318,092700,47890685,3270,3270,3270,3270,0
|
||||
20250318,092600,47890685,3270,3270,3270,3270,0
|
||||
20250318,092500,47890685,3270,3270,3270,3270,0
|
||||
20250318,092400,47890685,3270,3270,3270,3270,0
|
||||
20250318,092300,47890685,3270,3270,3270,3270,0
|
||||
20250318,092200,47890685,3270,3270,3270,3270,0
|
||||
20250318,092100,47890685,3270,3270,3270,3270,10
|
||||
20250318,092000,47857985,3270,3270,3270,3270,0
|
||||
20250318,091900,47857985,3270,3275,3275,3270,25
|
||||
20250318,091800,47776185,3300,3300,3300,3300,0
|
||||
20250318,091700,47776185,3300,3300,3300,3300,0
|
||||
20250318,091600,47776185,3300,3300,3300,3300,1
|
||||
20250318,091500,47772885,3300,3300,3300,3300,0
|
||||
20250318,091400,47772885,3300,3280,3300,3280,203
|
||||
20250318,091300,47106625,3280,3290,3310,3280,101
|
||||
20250318,091200,46773735,3290,3290,3290,3290,0
|
||||
20250318,091100,46773735,3290,3290,3290,3290,1
|
||||
20250318,091000,46770445,3275,3275,3275,3275,1
|
||||
20250318,090900,46767170,3285,3275,3285,3275,228
|
||||
20250318,090800,46020460,3270,3275,3275,3270,106
|
||||
20250318,090700,45673810,3265,3265,3270,3265,742
|
||||
20250318,090600,43248970,3255,3260,3260,3255,429
|
||||
20250318,090500,41852485,3275,3275,3275,3275,5
|
||||
20250318,090400,41836110,3290,3270,3290,3270,1597
|
||||
20250318,090300,36582850,3265,3265,3265,3265,2
|
||||
20250318,090200,36576320,3270,3270,3270,3270,1
|
||||
20250318,090100,36573050,3270,3260,3270,3250,1375
|
||||
20250318,090000,32079825,3260,3250,3270,3250,9870
|
||||
|
Reference in New Issue
Block a user