Update 2025-03-18 3772 candle_min
This commit is contained in:
670
093050/min/candle-20250318.csv
Normal file
670
093050/min/candle-20250318.csv
Normal file
@@ -0,0 +1,670 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200800,199474680,15400,15400,15400,15400,313
|
||||
20250318,200700,199474680,15400,15400,15400,15400,0
|
||||
20250318,200600,199474680,15400,15400,15400,15400,0
|
||||
20250318,200500,199474680,15400,15400,15400,15400,0
|
||||
20250318,200400,199474680,15400,15400,15400,15400,0
|
||||
20250318,200300,199474680,15400,15400,15400,15400,0
|
||||
20250318,200200,199474680,15400,15400,15400,15400,0
|
||||
20250318,200100,199474680,15400,15400,15400,15400,0
|
||||
20250318,200000,199474680,15400,15400,15400,15400,0
|
||||
20250318,195900,199474680,15400,15400,15400,15400,0
|
||||
20250318,195800,199474680,15400,15400,15400,15400,0
|
||||
20250318,195700,199474680,15400,15400,15400,15400,0
|
||||
20250318,195600,199474680,15400,15400,15400,15400,0
|
||||
20250318,195500,199474680,15400,15400,15400,15400,0
|
||||
20250318,195400,199474680,15400,15400,15400,15400,0
|
||||
20250318,195300,199474680,15400,15400,15400,15400,0
|
||||
20250318,195200,199474680,15400,15400,15400,15400,0
|
||||
20250318,195100,199474680,15400,15400,15400,15400,0
|
||||
20250318,195000,199474680,15400,15400,15400,15400,0
|
||||
20250318,194900,199474680,15400,15400,15400,15400,0
|
||||
20250318,194800,199474680,15400,15400,15400,15400,0
|
||||
20250318,194700,199474680,15400,15400,15400,15400,0
|
||||
20250318,194600,199474680,15400,15400,15400,15400,0
|
||||
20250318,194500,199474680,15400,15400,15400,15400,0
|
||||
20250318,194400,199474680,15400,15400,15400,15400,0
|
||||
20250318,194300,199474680,15400,15400,15400,15400,0
|
||||
20250318,194200,199474680,15400,15400,15400,15400,0
|
||||
20250318,194100,199474680,15400,15400,15400,15400,0
|
||||
20250318,194000,199474680,15400,15400,15400,15400,0
|
||||
20250318,193900,199474680,15400,15400,15400,15400,0
|
||||
20250318,193800,199474680,15400,15400,15400,15400,313
|
||||
20250318,193700,199474680,15400,15400,15400,15400,0
|
||||
20250318,193600,199474680,15400,15400,15400,15400,0
|
||||
20250318,193500,199474680,15400,15400,15400,15400,0
|
||||
20250318,193400,199474680,15400,15400,15400,15400,0
|
||||
20250318,193300,199474680,15400,15400,15400,15400,0
|
||||
20250318,193200,199474680,15400,15400,15400,15400,0
|
||||
20250318,193100,199474680,15400,15400,15400,15400,0
|
||||
20250318,193000,199474680,15400,15400,15400,15400,0
|
||||
20250318,192900,199474680,15400,15400,15400,15400,0
|
||||
20250318,192800,199474680,15400,15400,15400,15400,0
|
||||
20250318,192700,199474680,15400,15400,15400,15400,0
|
||||
20250318,192600,199474680,15400,15400,15400,15400,0
|
||||
20250318,192500,199474680,15400,15400,15400,15400,0
|
||||
20250318,192400,199474680,15400,15400,15400,15400,0
|
||||
20250318,192300,199474680,15400,15400,15400,15400,0
|
||||
20250318,192200,199474680,15400,15400,15400,15400,0
|
||||
20250318,192100,199474680,15400,15400,15400,15400,0
|
||||
20250318,192000,199474680,15400,15400,15400,15400,0
|
||||
20250318,191900,199474680,15400,15400,15400,15400,0
|
||||
20250318,191800,199474680,15400,15400,15400,15400,0
|
||||
20250318,191700,199474680,15400,15400,15400,15400,0
|
||||
20250318,191600,199474680,15400,15400,15400,15400,0
|
||||
20250318,191500,199474680,15400,15400,15400,15400,0
|
||||
20250318,191400,199474680,15400,15400,15400,15400,0
|
||||
20250318,191300,199474680,15400,15400,15400,15400,0
|
||||
20250318,191200,199474680,15400,15400,15400,15400,0
|
||||
20250318,191100,199474680,15400,15400,15400,15400,0
|
||||
20250318,191000,199474680,15400,15400,15400,15400,0
|
||||
20250318,190900,199474680,15400,15400,15400,15400,0
|
||||
20250318,190800,199474680,15400,15400,15400,15400,313
|
||||
20250318,190700,199474680,15400,15400,15400,15400,0
|
||||
20250318,190600,199474680,15400,15400,15400,15400,0
|
||||
20250318,190500,199474680,15400,15400,15400,15400,0
|
||||
20250318,190400,199474680,15400,15400,15400,15400,0
|
||||
20250318,190300,199474680,15400,15400,15400,15400,0
|
||||
20250318,190200,199474680,15400,15400,15400,15400,0
|
||||
20250318,190100,199474680,15400,15400,15400,15400,0
|
||||
20250318,190000,199474680,15400,15400,15400,15400,0
|
||||
20250318,185900,199474680,15400,15400,15400,15400,0
|
||||
20250318,185800,199474680,15400,15400,15400,15400,0
|
||||
20250318,185700,199474680,15400,15400,15400,15400,0
|
||||
20250318,185600,199474680,15400,15400,15400,15400,0
|
||||
20250318,185500,199474680,15400,15400,15400,15400,0
|
||||
20250318,185400,199474680,15400,15400,15400,15400,0
|
||||
20250318,185300,199474680,15400,15400,15400,15400,0
|
||||
20250318,185200,199474680,15400,15400,15400,15400,0
|
||||
20250318,185100,199474680,15400,15400,15400,15400,0
|
||||
20250318,185000,199474680,15400,15400,15400,15400,0
|
||||
20250318,184900,199474680,15400,15400,15400,15400,0
|
||||
20250318,184800,199474680,15400,15400,15400,15400,0
|
||||
20250318,184700,199474680,15400,15400,15400,15400,0
|
||||
20250318,184600,199474680,15400,15400,15400,15400,0
|
||||
20250318,184500,199474680,15400,15400,15400,15400,0
|
||||
20250318,184400,199474680,15400,15400,15400,15400,0
|
||||
20250318,184300,199474680,15400,15400,15400,15400,0
|
||||
20250318,184200,199474680,15400,15400,15400,15400,0
|
||||
20250318,184100,199474680,15400,15400,15400,15400,0
|
||||
20250318,184000,199474680,15400,15400,15400,15400,0
|
||||
20250318,183900,199474680,15400,15400,15400,15400,0
|
||||
20250318,183800,199474680,15400,15400,15400,15400,313
|
||||
20250318,183700,199474680,15400,15400,15400,15400,0
|
||||
20250318,183600,199474680,15400,15400,15400,15400,0
|
||||
20250318,183500,199474680,15400,15400,15400,15400,0
|
||||
20250318,183400,199474680,15400,15400,15400,15400,0
|
||||
20250318,183300,199474680,15400,15400,15400,15400,0
|
||||
20250318,183200,199474680,15400,15400,15400,15400,0
|
||||
20250318,183100,199474680,15400,15400,15400,15400,0
|
||||
20250318,183000,199474680,15400,15400,15400,15400,0
|
||||
20250318,182900,199474680,15400,15400,15400,15400,0
|
||||
20250318,182800,199474680,15400,15400,15400,15400,0
|
||||
20250318,182700,199474680,15400,15400,15400,15400,0
|
||||
20250318,182600,199474680,15400,15400,15400,15400,0
|
||||
20250318,182500,199474680,15400,15400,15400,15400,0
|
||||
20250318,182400,199474680,15400,15400,15400,15400,0
|
||||
20250318,182300,199474680,15400,15400,15400,15400,0
|
||||
20250318,182200,199474680,15400,15400,15400,15400,0
|
||||
20250318,182100,199474680,15400,15400,15400,15400,0
|
||||
20250318,182000,199474680,15400,15400,15400,15400,0
|
||||
20250318,181900,199474680,15400,15400,15400,15400,0
|
||||
20250318,181800,199474680,15400,15400,15400,15400,0
|
||||
20250318,181700,199474680,15400,15400,15400,15400,0
|
||||
20250318,181600,199474680,15400,15400,15400,15400,0
|
||||
20250318,181500,199474680,15400,15400,15400,15400,0
|
||||
20250318,181400,199474680,15400,15400,15400,15400,0
|
||||
20250318,181300,199474680,15400,15400,15400,15400,0
|
||||
20250318,181200,199474680,15400,15400,15400,15400,0
|
||||
20250318,181100,199474680,15400,15400,15400,15400,0
|
||||
20250318,181000,199474680,15400,15400,15400,15400,0
|
||||
20250318,180900,199474680,15400,15400,15400,15400,0
|
||||
20250318,180800,199474680,15400,15400,15400,15400,313
|
||||
20250318,180700,199474680,15400,15400,15400,15400,0
|
||||
20250318,180600,199474680,15400,15400,15400,15400,0
|
||||
20250318,180500,199474680,15400,15400,15400,15400,0
|
||||
20250318,180400,199474680,15400,15400,15400,15400,0
|
||||
20250318,180300,199474680,15400,15400,15400,15400,0
|
||||
20250318,180200,199474680,15400,15400,15400,15400,0
|
||||
20250318,180100,199474680,15400,15400,15400,15400,0
|
||||
20250318,180000,199474680,15400,15400,15400,15400,0
|
||||
20250318,175900,199474680,15400,15400,15400,15400,0
|
||||
20250318,175800,199474680,15400,15400,15400,15400,0
|
||||
20250318,175700,199474680,15400,15400,15400,15400,0
|
||||
20250318,175600,199474680,15400,15400,15400,15400,0
|
||||
20250318,175500,199474680,15400,15400,15400,15400,0
|
||||
20250318,175400,199474680,15400,15400,15400,15400,0
|
||||
20250318,175300,199474680,15400,15400,15400,15400,0
|
||||
20250318,175200,199474680,15400,15400,15400,15400,0
|
||||
20250318,175100,199474680,15400,15400,15400,15400,0
|
||||
20250318,175000,199474680,15400,15400,15400,15400,0
|
||||
20250318,174900,199474680,15400,15400,15400,15400,0
|
||||
20250318,174800,199474680,15400,15400,15400,15400,0
|
||||
20250318,174700,199474680,15400,15400,15400,15400,0
|
||||
20250318,174600,199474680,15400,15400,15400,15400,0
|
||||
20250318,174500,199474680,15400,15400,15400,15400,0
|
||||
20250318,174400,199474680,15400,15400,15400,15400,0
|
||||
20250318,174300,199474680,15400,15400,15400,15400,0
|
||||
20250318,174200,199474680,15400,15400,15400,15400,0
|
||||
20250318,174100,199474680,15400,15400,15400,15400,0
|
||||
20250318,174000,199474680,15400,15400,15400,15400,0
|
||||
20250318,173900,199474680,15400,15400,15400,15400,0
|
||||
20250318,173800,199474680,15400,15400,15400,15400,313
|
||||
20250318,173700,199474680,15400,15400,15400,15400,0
|
||||
20250318,173600,199474680,15400,15400,15400,15400,0
|
||||
20250318,173500,199474680,15400,15400,15400,15400,0
|
||||
20250318,173400,199474680,15400,15400,15400,15400,0
|
||||
20250318,173300,199474680,15400,15400,15400,15400,0
|
||||
20250318,173200,199474680,15400,15400,15400,15400,0
|
||||
20250318,173100,199474680,15400,15400,15400,15400,0
|
||||
20250318,173000,199474680,15400,15400,15400,15400,0
|
||||
20250318,172900,199474680,15400,15400,15400,15400,0
|
||||
20250318,172800,199474680,15400,15400,15400,15400,0
|
||||
20250318,172700,199474680,15400,15400,15400,15400,0
|
||||
20250318,172600,199474680,15400,15400,15400,15400,0
|
||||
20250318,172500,199474680,15400,15400,15400,15400,0
|
||||
20250318,172400,199474680,15400,15400,15400,15400,0
|
||||
20250318,172300,199474680,15400,15400,15400,15400,0
|
||||
20250318,172200,199474680,15400,15400,15400,15400,0
|
||||
20250318,172100,199474680,15400,15400,15400,15400,0
|
||||
20250318,172000,199474680,15400,15400,15400,15400,0
|
||||
20250318,171900,199474680,15400,15400,15400,15400,0
|
||||
20250318,171800,199474680,15400,15400,15400,15400,0
|
||||
20250318,171700,199474680,15400,15400,15400,15400,0
|
||||
20250318,171600,199474680,15400,15400,15400,15400,0
|
||||
20250318,171500,199474680,15400,15400,15400,15400,0
|
||||
20250318,171400,199474680,15400,15400,15400,15400,0
|
||||
20250318,171300,199474680,15400,15400,15400,15400,0
|
||||
20250318,171200,199474680,15400,15400,15400,15400,0
|
||||
20250318,171100,199474680,15400,15400,15400,15400,0
|
||||
20250318,171000,199474680,15400,15400,15400,15400,0
|
||||
20250318,170900,199474680,15400,15400,15400,15400,0
|
||||
20250318,170800,199474680,15400,15400,15400,15400,313
|
||||
20250318,170700,199474680,15400,15400,15400,15400,0
|
||||
20250318,170600,199474680,15400,15400,15400,15400,0
|
||||
20250318,170500,199474680,15400,15400,15400,15400,0
|
||||
20250318,170400,199474680,15400,15400,15400,15400,0
|
||||
20250318,170300,199474680,15400,15400,15400,15400,0
|
||||
20250318,170200,199474680,15400,15400,15400,15400,0
|
||||
20250318,170100,199474680,15400,15400,15400,15400,0
|
||||
20250318,170000,199474680,15400,15400,15400,15400,0
|
||||
20250318,165900,199474680,15400,15400,15400,15400,0
|
||||
20250318,165800,199474680,15400,15400,15400,15400,0
|
||||
20250318,165700,199474680,15400,15400,15400,15400,0
|
||||
20250318,165600,199474680,15400,15400,15400,15400,0
|
||||
20250318,165500,199474680,15400,15400,15400,15400,0
|
||||
20250318,165400,199474680,15400,15400,15400,15400,0
|
||||
20250318,165300,199474680,15400,15400,15400,15400,0
|
||||
20250318,165200,199474680,15400,15400,15400,15400,0
|
||||
20250318,165100,199474680,15400,15400,15400,15400,0
|
||||
20250318,165000,199474680,15400,15400,15400,15400,0
|
||||
20250318,164900,199474680,15400,15400,15400,15400,0
|
||||
20250318,164800,199474680,15400,15400,15400,15400,0
|
||||
20250318,164700,199474680,15400,15400,15400,15400,0
|
||||
20250318,164600,199474680,15400,15400,15400,15400,0
|
||||
20250318,164500,199474680,15400,15400,15400,15400,0
|
||||
20250318,164400,199474680,15400,15400,15400,15400,0
|
||||
20250318,164300,199474680,15400,15400,15400,15400,0
|
||||
20250318,164200,199474680,15400,15400,15400,15400,0
|
||||
20250318,164100,199474680,15400,15400,15400,15400,0
|
||||
20250318,164000,199474680,15400,15400,15400,15400,0
|
||||
20250318,163900,199474680,15400,15400,15400,15400,0
|
||||
20250318,163800,199474680,15400,15400,15400,15400,313
|
||||
20250318,163700,199474680,15400,15400,15400,15400,0
|
||||
20250318,163600,199474680,15400,15400,15400,15400,0
|
||||
20250318,163500,199474680,15400,15400,15400,15400,0
|
||||
20250318,163400,199474680,15400,15400,15400,15400,0
|
||||
20250318,163300,199474680,15400,15400,15400,15400,0
|
||||
20250318,163200,199474680,15400,15400,15400,15400,0
|
||||
20250318,163100,199474680,15400,15400,15400,15400,0
|
||||
20250318,163000,199474680,15400,15400,15400,15400,0
|
||||
20250318,162900,199474680,15400,15400,15400,15400,0
|
||||
20250318,162800,199474680,15400,15400,15400,15400,0
|
||||
20250318,162700,199474680,15400,15400,15400,15400,0
|
||||
20250318,162600,199474680,15400,15400,15400,15400,0
|
||||
20250318,162500,199474680,15400,15400,15400,15400,0
|
||||
20250318,162400,199474680,15400,15400,15400,15400,0
|
||||
20250318,162300,199474680,15400,15400,15400,15400,0
|
||||
20250318,162200,199474680,15400,15400,15400,15400,0
|
||||
20250318,162100,199474680,15400,15400,15400,15400,0
|
||||
20250318,162000,199474680,15400,15400,15400,15400,0
|
||||
20250318,161900,199474680,15400,15400,15400,15400,0
|
||||
20250318,161800,199474680,15400,15400,15400,15400,0
|
||||
20250318,161700,199474680,15400,15400,15400,15400,0
|
||||
20250318,161600,199474680,15400,15400,15400,15400,0
|
||||
20250318,161500,199474680,15400,15400,15400,15400,0
|
||||
20250318,161400,199474680,15400,15400,15400,15400,0
|
||||
20250318,161300,199474680,15400,15400,15400,15400,0
|
||||
20250318,161200,199474680,15400,15400,15400,15400,0
|
||||
20250318,161100,199474680,15400,15400,15400,15400,0
|
||||
20250318,161000,199474680,15400,15400,15400,15400,0
|
||||
20250318,160900,199474680,15400,15400,15400,15400,0
|
||||
20250318,160800,199474680,15400,15400,15400,15400,313
|
||||
20250318,160700,199474680,15400,15400,15400,15400,0
|
||||
20250318,160600,199474680,15400,15400,15400,15400,0
|
||||
20250318,160500,199474680,15400,15400,15400,15400,0
|
||||
20250318,160400,199474680,15400,15400,15400,15400,0
|
||||
20250318,160300,199474680,15400,15400,15400,15400,0
|
||||
20250318,160200,199474680,15400,15400,15400,15400,0
|
||||
20250318,160100,199474680,15400,15400,15400,15400,0
|
||||
20250318,160000,199474680,15400,15400,15400,15400,0
|
||||
20250318,155900,199474680,15400,15400,15400,15400,0
|
||||
20250318,155800,199474680,15400,15400,15400,15400,0
|
||||
20250318,155700,199474680,15400,15400,15400,15400,0
|
||||
20250318,155600,199474680,15400,15400,15400,15400,0
|
||||
20250318,155500,199474680,15400,15400,15400,15400,0
|
||||
20250318,155400,199474680,15400,15400,15400,15400,0
|
||||
20250318,155300,199474680,15400,15400,15400,15400,0
|
||||
20250318,155200,199474680,15400,15400,15400,15400,0
|
||||
20250318,155100,199474680,15400,15400,15400,15400,0
|
||||
20250318,155000,199474680,15400,15400,15400,15400,0
|
||||
20250318,154900,199474680,15400,15400,15400,15400,0
|
||||
20250318,154800,199474680,15400,15400,15400,15400,0
|
||||
20250318,154700,199474680,15400,15400,15400,15400,0
|
||||
20250318,154600,199474680,15400,15400,15400,15400,0
|
||||
20250318,154500,199474680,15400,15400,15400,15400,0
|
||||
20250318,154400,199474680,15400,15400,15400,15400,0
|
||||
20250318,154300,199474680,15400,15400,15400,15400,0
|
||||
20250318,154200,199474680,15400,15400,15400,15400,0
|
||||
20250318,154100,199474680,15400,15400,15400,15400,0
|
||||
20250318,154000,199474680,15400,15400,15400,15400,0
|
||||
20250318,153900,199474680,15400,15400,15400,15400,0
|
||||
20250318,153800,199474680,15400,15400,15400,15400,313
|
||||
20250318,153700,199474680,15400,15400,15400,15400,0
|
||||
20250318,153600,199474680,15400,15400,15400,15400,0
|
||||
20250318,153500,199474680,15400,15400,15400,15400,0
|
||||
20250318,153400,199474680,15400,15400,15400,15400,0
|
||||
20250318,153300,199474680,15400,15400,15400,15400,0
|
||||
20250318,153200,199474680,15400,15400,15400,15400,0
|
||||
20250318,153100,199474680,15400,15400,15400,15400,0
|
||||
20250318,153000,199474680,15400,15400,15400,15400,313
|
||||
20250318,152900,194654480,15400,15400,15400,15400,0
|
||||
20250318,152800,194654480,15400,15400,15400,15400,0
|
||||
20250318,152700,194654480,15400,15400,15400,15400,0
|
||||
20250318,152600,194654480,15400,15400,15400,15400,0
|
||||
20250318,152500,194654480,15400,15400,15400,15400,0
|
||||
20250318,152400,194654480,15400,15400,15400,15400,0
|
||||
20250318,152300,194654480,15400,15400,15400,15400,0
|
||||
20250318,152200,194654480,15400,15400,15400,15400,0
|
||||
20250318,152100,194654480,15400,15400,15400,15400,0
|
||||
20250318,152000,194654480,15400,15400,15400,15400,0
|
||||
20250318,151900,194654480,15400,15380,15410,15380,45
|
||||
20250318,151800,193961580,15400,15400,15400,15400,11
|
||||
20250318,151700,193792180,15400,15400,15400,15400,24
|
||||
20250318,151600,193422580,15400,15390,15400,15390,180
|
||||
20250318,151500,190650590,15400,15390,15400,15390,34
|
||||
20250318,151400,190127180,15410,15410,15410,15410,0
|
||||
20250318,151300,190127180,15410,15400,15410,15400,2
|
||||
20250318,151200,190096370,15390,15390,15390,15390,0
|
||||
20250318,151100,190096370,15390,15390,15390,15390,3
|
||||
20250318,151000,190050200,15410,15380,15420,15380,12
|
||||
20250318,150900,189865500,15410,15360,15420,15360,502
|
||||
20250318,150800,182154160,15360,15380,15380,15360,824
|
||||
20250318,150700,169490540,15390,15390,15390,15390,0
|
||||
20250318,150600,169490540,15390,15390,15390,15390,0
|
||||
20250318,150500,169490540,15390,15390,15390,15390,17
|
||||
20250318,150400,169228910,15390,15390,15390,15390,1
|
||||
20250318,150300,169213520,15370,15380,15380,15370,40
|
||||
20250318,150200,168598680,15390,15390,15390,15390,1
|
||||
20250318,150100,168583290,15370,15370,15370,15370,0
|
||||
20250318,150000,168583290,15370,15380,15390,15370,13
|
||||
20250318,145900,168383340,15380,15390,15390,15380,201
|
||||
20250318,145800,165290960,15390,15390,15390,15390,13
|
||||
20250318,145700,165090890,15420,15420,15420,15420,0
|
||||
20250318,145600,165090890,15420,15420,15420,15420,0
|
||||
20250318,145500,165090890,15420,15420,15420,15420,0
|
||||
20250318,145400,165090890,15420,15420,15420,15420,0
|
||||
20250318,145300,165090890,15420,15420,15420,15420,0
|
||||
20250318,145200,165090890,15420,15420,15420,15420,0
|
||||
20250318,145100,165090890,15420,15420,15420,15420,0
|
||||
20250318,145000,165090890,15420,15420,15420,15420,0
|
||||
20250318,144900,165090890,15420,15420,15420,15410,102
|
||||
20250318,144800,163519050,15410,15400,15420,15390,616
|
||||
20250318,144700,154024070,15400,15400,15400,15390,25
|
||||
20250318,144600,153639120,15390,15390,15390,15390,10
|
||||
20250318,144500,153485220,15390,15390,15390,15390,5
|
||||
20250318,144400,153408270,15390,15390,15390,15390,0
|
||||
20250318,144300,153408270,15390,15390,15390,15390,3
|
||||
20250318,144200,153362100,15390,15390,15390,15390,5
|
||||
20250318,144100,153285150,15400,15400,15400,15400,5
|
||||
20250318,144000,153208150,15400,15400,15400,15400,0
|
||||
20250318,143900,153208150,15400,15400,15400,15400,25
|
||||
20250318,143800,152823150,15400,15400,15400,15400,0
|
||||
20250318,143700,152823150,15400,15400,15400,15400,0
|
||||
20250318,143600,152823150,15400,15400,15400,15400,0
|
||||
20250318,143500,152823150,15400,15400,15400,15400,7
|
||||
20250318,143400,152715350,15390,15390,15390,15390,13
|
||||
20250318,143300,152515280,15400,15400,15400,15400,0
|
||||
20250318,143200,152515280,15400,15400,15400,15390,43
|
||||
20250318,143100,151853160,15400,15390,15410,15390,47
|
||||
20250318,143000,151129510,15410,15370,15410,15370,39
|
||||
20250318,142900,150529150,15410,15390,15410,15390,3
|
||||
20250318,142800,150482940,15370,15370,15370,15370,10
|
||||
20250318,142700,150329240,15410,15390,15410,15390,3
|
||||
20250318,142600,150283030,15370,15370,15370,15370,11
|
||||
20250318,142500,150113960,15370,15370,15370,15370,10
|
||||
20250318,142400,149960260,15410,15390,15410,15390,3
|
||||
20250318,142300,149914050,15370,15370,15370,15370,11
|
||||
20250318,142200,149744980,15370,15370,15370,15370,10
|
||||
20250318,142100,149591280,15410,15410,15410,15410,0
|
||||
20250318,142000,149591280,15410,15370,15410,15370,119
|
||||
20250318,141900,147761890,15400,15380,15400,15380,679
|
||||
20250318,141800,137318820,15380,15380,15380,15380,0
|
||||
20250318,141700,137318820,15380,15380,15380,15380,11
|
||||
20250318,141600,137149640,15380,15380,15380,15380,10
|
||||
20250318,141500,136995840,15380,15380,15380,15380,0
|
||||
20250318,141400,136995840,15380,15380,15380,15380,11
|
||||
20250318,141300,136826660,15410,15410,15410,15380,12
|
||||
20250318,141200,136642040,15380,15380,15380,15380,0
|
||||
20250318,141100,136642040,15380,15380,15380,15380,11
|
||||
20250318,141000,136472860,15380,15390,15390,15380,10
|
||||
20250318,140900,136319000,15390,15390,15390,15390,0
|
||||
20250318,140800,136319000,15390,15390,15390,15390,11
|
||||
20250318,140700,136149710,15390,15390,15390,15390,10
|
||||
20250318,140600,135995810,15380,15380,15380,15380,12
|
||||
20250318,140500,135811250,15410,15410,15410,15410,100
|
||||
20250318,140400,134270250,15380,15380,15380,15380,10
|
||||
20250318,140300,134116450,15380,15380,15380,15380,11
|
||||
20250318,140200,133947270,15380,15380,15380,15380,0
|
||||
20250318,140100,133947270,15380,15380,15380,15380,10
|
||||
20250318,140000,133793470,15380,15380,15380,15380,11
|
||||
20250318,135900,133624290,15380,15380,15380,15380,10
|
||||
20250318,135800,133470490,15410,15410,15410,15380,12
|
||||
20250318,135700,133285870,15380,15380,15380,15380,11
|
||||
20250318,135600,133116690,15380,15380,15380,15380,0
|
||||
20250318,135500,133116690,15380,15380,15380,15380,10
|
||||
20250318,135400,132962890,15380,15380,15380,15380,11
|
||||
20250318,135300,132793710,15380,15380,15380,15380,0
|
||||
20250318,135200,132793710,15380,15410,15410,15380,11
|
||||
20250318,135100,132624500,15380,15380,15380,15380,11
|
||||
20250318,135000,132455320,15380,15380,15380,15380,0
|
||||
20250318,134900,132455320,15380,15380,15380,15380,10
|
||||
20250318,134800,132301520,15410,15380,15410,15380,12
|
||||
20250318,134700,132116930,15380,15380,15380,15380,0
|
||||
20250318,134600,132116930,15380,15380,15380,15380,10
|
||||
20250318,134500,131963130,15380,15390,15390,15380,11
|
||||
20250318,134400,131793860,15380,15380,15380,15380,10
|
||||
20250318,134300,131640060,15410,15410,15410,15410,1
|
||||
20250318,134200,131624650,15380,15380,15380,15380,11
|
||||
20250318,134100,131455470,15380,15380,15380,15380,10
|
||||
20250318,134000,131301670,15380,15380,15380,15380,0
|
||||
20250318,133900,131301670,15380,15410,15410,15380,12
|
||||
20250318,133800,131117080,15380,15380,15380,15380,10
|
||||
20250318,133700,130963280,15380,15380,15380,15380,10
|
||||
20250318,133600,130809480,15380,15380,15380,15380,11
|
||||
20250318,133500,130640300,15380,15380,15410,15380,25
|
||||
20250318,133400,130255770,15410,15410,15410,15410,42
|
||||
20250318,133300,129608550,15380,15380,15380,15380,11
|
||||
20250318,133200,129439370,15380,15380,15380,15380,10
|
||||
20250318,133100,129285570,15410,15410,15410,15410,1
|
||||
20250318,133000,129270160,15380,15410,15410,15380,40
|
||||
20250318,132900,128654090,15410,15380,15410,15380,23
|
||||
20250318,132800,128299960,15410,15410,15410,15410,26
|
||||
20250318,132700,127899300,15380,15410,15410,15380,12
|
||||
20250318,132600,127714710,15380,15380,15380,15380,12
|
||||
20250318,132500,127530150,15380,15380,15380,15380,0
|
||||
20250318,132400,127530150,15380,15380,15380,15380,11
|
||||
20250318,132300,127360970,15380,15380,15380,15380,10
|
||||
20250318,132200,127207170,15410,15380,15410,15380,12
|
||||
20250318,132100,127022580,15380,15380,15380,15380,0
|
||||
20250318,132000,127022580,15380,15380,15380,15380,10
|
||||
20250318,131900,126868780,15380,15380,15380,15380,11
|
||||
20250318,131800,126699600,15390,15390,15390,15390,0
|
||||
20250318,131700,126699600,15390,15390,15390,15390,10
|
||||
20250318,131600,126545700,15410,15390,15410,15390,12
|
||||
20250318,131500,126361000,15390,15390,15390,15390,0
|
||||
20250318,131400,126361000,15390,15390,15390,15390,10
|
||||
20250318,131300,126207100,15390,15390,15390,15390,11
|
||||
20250318,131200,126037810,15390,15390,15390,15390,0
|
||||
20250318,131100,126037810,15390,15400,15410,15390,12
|
||||
20250318,131000,125853100,15390,15390,15390,15390,11
|
||||
20250318,130900,125683810,15410,15410,15410,15410,0
|
||||
20250318,130800,125683810,15410,15380,15410,15380,11
|
||||
20250318,130700,125514600,15410,15380,15410,15380,30
|
||||
20250318,130600,125053170,15380,15380,15380,15380,15
|
||||
20250318,130500,124822470,15380,15390,15390,15380,10
|
||||
20250318,130400,124668660,15390,15410,15410,15390,12
|
||||
20250318,130300,124483960,15390,15390,15390,15390,0
|
||||
20250318,130200,124483960,15390,15410,15410,15390,11
|
||||
20250318,130100,124314650,15390,15390,15390,15390,11
|
||||
20250318,130000,124145360,15390,15390,15390,15390,10
|
||||
20250318,125900,123991460,15420,15410,15420,15410,99
|
||||
20250318,125800,122465820,15390,15390,15390,15390,11
|
||||
20250318,125700,122296530,15400,15390,15400,15390,110
|
||||
20250318,125600,120602630,15390,15390,15390,15390,0
|
||||
20250318,125500,120602630,15390,15400,15400,15390,11
|
||||
20250318,125400,120433290,15390,15390,15390,15390,10
|
||||
20250318,125300,120279390,15390,15390,15390,15390,0
|
||||
20250318,125200,120279390,15390,15390,15390,15390,11
|
||||
20250318,125100,120110100,15390,15400,15400,15390,10
|
||||
20250318,125000,119956180,15400,15400,15400,15400,0
|
||||
20250318,124900,119956180,15400,15400,15400,15400,11
|
||||
20250318,124800,119786780,15400,15410,15420,15400,113
|
||||
20250318,124700,118046200,15420,15410,15420,15410,84
|
||||
20250318,124600,116751390,15400,15400,15400,15400,11
|
||||
20250318,124500,116581990,15400,15400,15400,15400,11
|
||||
20250318,124400,116412590,15400,15400,15400,15400,9
|
||||
20250318,124300,116273990,15390,15390,15390,15390,11
|
||||
20250318,124200,116104700,15390,15390,15390,15390,10
|
||||
20250318,124100,115950800,15390,15390,15390,15390,0
|
||||
20250318,124000,115950800,15390,15400,15400,15390,24
|
||||
20250318,123900,115581310,15390,15390,15390,15390,10
|
||||
20250318,123800,115427410,15400,15390,15400,15390,44
|
||||
20250318,123700,114749920,15400,15390,15410,15390,3
|
||||
20250318,123600,114703720,15390,15390,15390,15390,24
|
||||
20250318,123500,114334360,15390,15390,15390,15390,11
|
||||
20250318,123400,114165070,15380,15380,15380,15380,0
|
||||
20250318,123300,114165070,15380,15380,15380,15380,10
|
||||
20250318,123200,114011270,15380,15380,15380,15380,10
|
||||
20250318,123100,113857470,15380,15380,15380,15380,0
|
||||
20250318,123000,113857470,15380,15400,15400,15380,100
|
||||
20250318,122900,112317910,15390,15390,15390,15390,10
|
||||
20250318,122800,112164010,15390,15390,15390,15390,0
|
||||
20250318,122700,112164010,15390,15390,15390,15390,11
|
||||
20250318,122600,111994720,15380,15400,15410,15380,12
|
||||
20250318,122500,111810110,15380,15380,15380,15380,0
|
||||
20250318,122400,111810110,15380,15380,15380,15380,10
|
||||
20250318,122300,111656310,15370,15370,15370,15370,10
|
||||
20250318,122200,111502610,15370,15370,15370,15370,0
|
||||
20250318,122100,111502610,15370,15370,15370,15370,10
|
||||
20250318,122000,111348910,15370,15370,15370,15370,10
|
||||
20250318,121900,111195210,15370,15370,15370,15370,0
|
||||
20250318,121800,111195210,15370,15370,15370,15370,10
|
||||
20250318,121700,111041510,15370,15370,15370,15370,49
|
||||
20250318,121600,110288380,15370,15370,15370,15370,10
|
||||
20250318,121500,110134680,15380,15380,15380,15380,1
|
||||
20250318,121400,110119300,15370,15370,15370,15370,10
|
||||
20250318,121300,109965600,15370,15390,15390,15370,193
|
||||
20250318,121200,106997820,15390,15390,15390,15390,0
|
||||
20250318,121100,106997820,15390,15390,15390,15390,10
|
||||
20250318,121000,106843920,15390,15400,15400,15390,74
|
||||
20250318,120900,105704420,15390,15390,15390,15390,0
|
||||
20250318,120800,105704420,15390,15390,15390,15390,10
|
||||
20250318,120700,105550520,15390,15390,15390,15390,10
|
||||
20250318,120600,105396620,15400,15400,15400,15400,34
|
||||
20250318,120500,104873020,15390,15390,15390,15390,10
|
||||
20250318,120400,104719120,15390,15390,15390,15390,10
|
||||
20250318,120300,104565220,15400,15400,15400,15400,62
|
||||
20250318,120200,103610420,15390,15390,15390,15390,20
|
||||
20250318,120100,103302620,15400,15400,15400,15400,2
|
||||
20250318,120000,103271820,15380,15380,15380,15380,0
|
||||
20250318,115900,103271820,15380,15380,15380,15380,20
|
||||
20250318,115800,102964220,15370,15370,15370,15370,0
|
||||
20250318,115700,102964220,15370,15370,15370,15370,0
|
||||
20250318,115600,102964220,15370,15370,15370,15370,20
|
||||
20250318,115500,102656820,15370,15370,15370,15370,1
|
||||
20250318,115400,102641450,15400,15400,15400,15400,0
|
||||
20250318,115300,102641450,15400,15400,15400,15370,75
|
||||
20250318,115200,101487050,15400,15400,15400,15400,0
|
||||
20250318,115100,101487050,15400,15400,15400,15400,0
|
||||
20250318,115000,101487050,15400,15370,15400,15370,21
|
||||
20250318,114900,101164250,15400,15400,15400,15400,50
|
||||
20250318,114800,100394250,15400,15400,15400,15400,1
|
||||
20250318,114700,100378850,15370,15380,15380,15370,20
|
||||
20250318,114600,100071430,15380,15380,15380,15380,2
|
||||
20250318,114500,100040670,15370,15370,15370,15370,11
|
||||
20250318,114400,99871600,15370,15410,15420,15370,280
|
||||
20250318,114300,95562960,15390,15390,15390,15390,0
|
||||
20250318,114200,95562960,15390,15390,15390,15390,0
|
||||
20250318,114100,95562960,15390,15390,15390,15390,0
|
||||
20250318,114000,95562960,15390,15390,15390,15390,0
|
||||
20250318,113900,95562960,15390,15390,15390,15390,0
|
||||
20250318,113800,95562960,15390,15390,15390,15390,0
|
||||
20250318,113700,95562960,15390,15390,15390,15390,0
|
||||
20250318,113600,95562960,15390,15390,15390,15390,20
|
||||
20250318,113500,95255160,15410,15410,15410,15410,0
|
||||
20250318,113400,95255160,15410,15400,15410,15400,73
|
||||
20250318,113300,94130740,15400,15400,15400,15400,20
|
||||
20250318,113200,93822740,15400,15410,15410,15400,32
|
||||
20250318,113100,93329930,15390,15390,15390,15390,15
|
||||
20250318,113000,93099080,15410,15400,15410,15390,42
|
||||
20250318,112900,92452420,15390,15390,15390,15390,0
|
||||
20250318,112800,92452420,15390,15390,15390,15390,0
|
||||
20250318,112700,92452420,15390,15390,15390,15390,20
|
||||
20250318,112600,92144620,15410,15410,15410,15410,0
|
||||
20250318,112500,92144620,15410,15400,15410,15400,3
|
||||
20250318,112400,92098400,15390,15390,15390,15390,31
|
||||
20250318,112300,91621310,15410,15410,15410,15410,0
|
||||
20250318,112200,91621310,15410,15410,15410,15410,1
|
||||
20250318,112100,91605900,15380,15380,15380,15380,20
|
||||
20250318,112000,91298300,15390,15390,15390,15390,2
|
||||
20250318,111900,91267520,15380,15380,15380,15380,0
|
||||
20250318,111800,91267520,15380,15380,15380,15380,20
|
||||
20250318,111700,90959920,15400,15400,15410,15390,6
|
||||
20250318,111600,90867510,15380,15380,15380,15380,20
|
||||
20250318,111500,90559910,15410,15400,15410,15400,2
|
||||
20250318,111400,90529100,15410,15400,15410,15400,3
|
||||
20250318,111300,90482880,15370,15370,15370,15370,20
|
||||
20250318,111200,90175480,15400,15400,15400,15400,1
|
||||
20250318,111100,90160080,15410,15370,15410,15370,75
|
||||
20250318,111000,89007260,15360,15370,15370,15360,50
|
||||
20250318,110900,88238960,15370,15370,15370,15370,265
|
||||
20250318,110800,84165910,15390,15390,15390,15390,0
|
||||
20250318,110700,84165910,15390,15370,15390,15370,21
|
||||
20250318,110600,83843120,15390,15390,15390,15390,4
|
||||
20250318,110500,83781560,15390,15370,15390,15370,363
|
||||
20250318,110400,78202220,15370,15370,15370,15370,25
|
||||
20250318,110300,77817970,15380,15380,15380,15380,131
|
||||
20250318,110200,75803190,15380,15390,15390,15380,401
|
||||
20250318,110100,69634420,15390,15410,15410,15390,68
|
||||
20250318,110000,68586680,15410,15410,15410,15410,0
|
||||
20250318,105900,68586680,15410,15410,15410,15410,1
|
||||
20250318,105800,68571270,15390,15390,15390,15390,20
|
||||
20250318,105700,68263470,15410,15410,15410,15410,5
|
||||
20250318,105600,68186420,15410,15400,15410,15400,3
|
||||
20250318,105500,68140200,15390,15400,15410,15390,23
|
||||
20250318,105400,67786180,15410,15400,15420,15400,9
|
||||
20250318,105300,67647480,15420,15400,15420,15400,81
|
||||
20250318,105200,66398490,15390,15400,15400,15390,20
|
||||
20250318,105100,66090680,15420,15390,15420,15390,68
|
||||
20250318,105000,65042600,15390,15380,15410,15380,336
|
||||
20250318,104900,59874860,15390,15400,15400,15390,354
|
||||
20250318,104800,54426490,15390,15390,15390,15390,0
|
||||
20250318,104700,54426490,15390,15390,15390,15390,20
|
||||
20250318,104600,54118690,15420,15420,15420,15420,0
|
||||
20250318,104500,54118690,15420,15420,15420,15420,0
|
||||
20250318,104400,54118690,15420,15390,15420,15390,21
|
||||
20250318,104300,53795470,15420,15420,15420,15420,0
|
||||
20250318,104200,53795470,15420,15420,15420,15420,0
|
||||
20250318,104100,53795470,15420,15390,15420,15390,21
|
||||
20250318,104000,53472250,15390,15390,15390,15390,0
|
||||
20250318,103900,53472250,15390,15390,15390,15390,0
|
||||
20250318,103800,53472250,15390,15390,15390,15390,20
|
||||
20250318,103700,53164450,15390,15390,15390,15390,0
|
||||
20250318,103600,53164450,15390,15390,15390,15390,0
|
||||
20250318,103500,53164450,15390,15420,15420,15390,94
|
||||
20250318,103400,51716810,15410,15410,15410,15410,13
|
||||
20250318,103300,51516480,15400,15400,15400,15400,0
|
||||
20250318,103200,51516480,15400,15400,15400,15400,20
|
||||
20250318,103100,51208480,15400,15400,15400,15400,0
|
||||
20250318,103000,51208480,15400,15400,15400,15400,0
|
||||
20250318,102900,51208480,15400,15400,15400,15400,20
|
||||
20250318,102800,50900480,15420,15420,15420,15420,0
|
||||
20250318,102700,50900480,15420,15410,15420,15410,12
|
||||
20250318,102600,50715550,15400,15400,15400,15400,20
|
||||
20250318,102500,50407550,15410,15410,15410,15410,0
|
||||
20250318,102400,50407550,15410,15410,15410,15400,180
|
||||
20250318,102300,47635420,15410,15410,15410,15410,0
|
||||
20250318,102200,47635420,15410,15410,15410,15410,0
|
||||
20250318,102100,47635420,15410,15410,15410,15410,20
|
||||
20250318,102000,47327220,15420,15420,15420,15420,0
|
||||
20250318,101900,47327220,15420,15420,15420,15420,0
|
||||
20250318,101800,47327220,15420,15410,15420,15410,57
|
||||
20250318,101700,46448840,15410,15410,15410,15410,31
|
||||
20250318,101600,45971130,15420,15420,15420,15420,1
|
||||
20250318,101500,45955710,15400,15400,15400,15400,20
|
||||
20250318,101400,45647710,15420,15420,15420,15420,0
|
||||
20250318,101300,45647710,15420,15410,15420,15410,3
|
||||
20250318,101200,45601460,15390,15390,15390,15390,20
|
||||
20250318,101100,45293660,15420,15420,15420,15420,0
|
||||
20250318,101000,45293660,15420,15420,15420,15420,0
|
||||
20250318,100900,45293660,15420,15410,15420,15380,27
|
||||
20250318,100800,44878120,15380,15380,15380,15380,0
|
||||
20250318,100700,44878120,15380,15380,15380,15380,0
|
||||
20250318,100600,44878120,15380,15380,15380,15380,20
|
||||
20250318,100500,44570520,15420,15420,15420,15420,0
|
||||
20250318,100400,44570520,15420,15390,15420,15390,3
|
||||
20250318,100300,44524310,15380,15380,15380,15380,20
|
||||
20250318,100200,44216710,15400,15400,15400,15400,0
|
||||
20250318,100100,44216710,15400,15380,15400,15380,21
|
||||
20250318,100000,43893710,15420,15410,15420,15400,378
|
||||
20250318,095900,38071880,15410,15410,15410,15410,0
|
||||
20250318,095800,38071880,15410,15410,15410,15410,20
|
||||
20250318,095700,37763680,15410,15410,15410,15410,0
|
||||
20250318,095600,37763680,15410,15410,15410,15410,50
|
||||
20250318,095500,36993180,15410,15410,15410,15410,72
|
||||
20250318,095400,35883660,15400,15400,15400,15400,0
|
||||
20250318,095300,35883660,15400,15400,15400,15400,0
|
||||
20250318,095200,35883660,15400,15400,15400,15400,20
|
||||
20250318,095100,35575660,15420,15420,15420,15420,0
|
||||
20250318,095000,35575660,15420,15420,15420,15420,0
|
||||
20250318,094900,35575660,15420,15410,15420,15400,21
|
||||
20250318,094800,35252200,15410,15420,15420,15410,50
|
||||
20250318,094700,34481570,15420,15420,15420,15420,0
|
||||
20250318,094600,34481570,15420,15440,15440,15420,218
|
||||
20250318,094500,31117650,15440,15440,15440,15440,2
|
||||
20250318,094400,31086770,15430,15430,15430,15430,0
|
||||
20250318,094300,31086770,15430,15440,15440,15430,52
|
||||
20250318,094200,30284090,15450,15450,15450,15450,0
|
||||
20250318,094100,30284090,15450,15440,15450,15440,2
|
||||
20250318,094000,30253200,15450,15440,15450,15430,149
|
||||
20250318,093900,27951570,15440,15430,15440,15430,22
|
||||
20250318,093800,27611910,15440,15430,15440,15430,107
|
||||
20250318,093700,25960330,15440,15420,15440,15420,286
|
||||
20250318,093600,21549290,15410,15410,15410,15410,34
|
||||
20250318,093500,21025350,15410,15410,15410,15410,0
|
||||
20250318,093400,21025350,15410,15400,15410,15400,14
|
||||
20250318,093300,20809720,15400,15400,15400,15400,68
|
||||
20250318,093200,19762520,15400,15400,15400,15400,5
|
||||
20250318,093100,19685520,15410,15390,15410,15390,65
|
||||
20250318,093000,18685120,15400,15400,15400,15400,1
|
||||
20250318,092900,18669720,15400,15400,15400,15400,32
|
||||
20250318,092800,18176920,15400,15400,15400,15400,0
|
||||
20250318,092700,18176920,15400,15400,15400,15400,0
|
||||
20250318,092600,18176920,15400,15400,15400,15400,0
|
||||
20250318,092500,18176920,15400,15400,15400,15400,0
|
||||
20250318,092400,18176920,15400,15400,15400,15400,0
|
||||
20250318,092300,18176920,15400,15400,15400,15400,0
|
||||
20250318,092200,18176920,15400,15400,15400,15400,38
|
||||
20250318,092100,17591720,15400,15400,15400,15400,0
|
||||
20250318,092000,17591720,15400,15400,15400,15400,0
|
||||
20250318,091900,17591720,15400,15400,15400,15400,0
|
||||
20250318,091800,17591720,15400,15390,15400,15390,5
|
||||
20250318,091700,17514750,15380,15380,15380,15380,14
|
||||
20250318,091600,17299430,15390,15380,15390,15380,31
|
||||
20250318,091500,16822640,15390,15390,15390,15390,73
|
||||
20250318,091400,15699170,15400,15400,15400,15400,0
|
||||
20250318,091300,15699170,15400,15400,15400,15400,1
|
||||
20250318,091200,15683770,15390,15390,15390,15390,0
|
||||
20250318,091100,15683770,15390,15390,15390,15390,1
|
||||
20250318,091000,15668380,15390,15380,15390,15380,2
|
||||
20250318,090900,15637610,15390,15380,15390,15380,4
|
||||
20250318,090800,15576080,15380,15390,15390,15380,229
|
||||
20250318,090700,12053090,15400,15400,15400,15400,0
|
||||
20250318,090600,12053090,15400,15410,15420,15400,4
|
||||
20250318,090500,11991460,15410,15420,15420,15410,2
|
||||
20250318,090400,11960630,15400,15400,15400,15400,182
|
||||
20250318,090300,9157830,15400,15410,15410,15400,198
|
||||
20250318,090200,6107070,15420,15420,15420,15420,303
|
||||
20250318,090100,1434810,15420,15420,15420,15420,17
|
||||
20250318,090000,1172670,15410,15440,15440,15410,76
|
||||
|
Reference in New Issue
Block a user