Update 2025-03-18 3772 candle_min
This commit is contained in:
671
094850/min/candle-20250318.csv
Normal file
671
094850/min/candle-20250318.csv
Normal file
@@ -0,0 +1,671 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,200900,137196845,5620,5620,5620,5620,896
|
||||
20250318,200800,137196845,5620,5620,5620,5620,0
|
||||
20250318,200700,137196845,5620,5620,5620,5620,0
|
||||
20250318,200600,137196845,5620,5620,5620,5620,0
|
||||
20250318,200500,137196845,5620,5620,5620,5620,0
|
||||
20250318,200400,137196845,5620,5620,5620,5620,0
|
||||
20250318,200300,137196845,5620,5620,5620,5620,0
|
||||
20250318,200200,137196845,5620,5620,5620,5620,0
|
||||
20250318,200100,137196845,5620,5620,5620,5620,0
|
||||
20250318,200000,137196845,5620,5620,5620,5620,0
|
||||
20250318,195900,137196845,5620,5620,5620,5620,0
|
||||
20250318,195800,137196845,5620,5620,5620,5620,0
|
||||
20250318,195700,137196845,5620,5620,5620,5620,0
|
||||
20250318,195600,137196845,5620,5620,5620,5620,0
|
||||
20250318,195500,137196845,5620,5620,5620,5620,0
|
||||
20250318,195400,137196845,5620,5620,5620,5620,0
|
||||
20250318,195300,137196845,5620,5620,5620,5620,0
|
||||
20250318,195200,137196845,5620,5620,5620,5620,0
|
||||
20250318,195100,137196845,5620,5620,5620,5620,0
|
||||
20250318,195000,137196845,5620,5620,5620,5620,0
|
||||
20250318,194900,137196845,5620,5620,5620,5620,0
|
||||
20250318,194800,137196845,5620,5620,5620,5620,0
|
||||
20250318,194700,137196845,5620,5620,5620,5620,0
|
||||
20250318,194600,137196845,5620,5620,5620,5620,0
|
||||
20250318,194500,137196845,5620,5620,5620,5620,0
|
||||
20250318,194400,137196845,5620,5620,5620,5620,0
|
||||
20250318,194300,137196845,5620,5620,5620,5620,0
|
||||
20250318,194200,137196845,5620,5620,5620,5620,0
|
||||
20250318,194100,137196845,5620,5620,5620,5620,0
|
||||
20250318,194000,137196845,5620,5620,5620,5620,0
|
||||
20250318,193900,137196845,5620,5620,5620,5620,896
|
||||
20250318,193800,137196845,5620,5620,5620,5620,0
|
||||
20250318,193700,137196845,5620,5620,5620,5620,0
|
||||
20250318,193600,137196845,5620,5620,5620,5620,0
|
||||
20250318,193500,137196845,5620,5620,5620,5620,0
|
||||
20250318,193400,137196845,5620,5620,5620,5620,0
|
||||
20250318,193300,137196845,5620,5620,5620,5620,0
|
||||
20250318,193200,137196845,5620,5620,5620,5620,0
|
||||
20250318,193100,137196845,5620,5620,5620,5620,0
|
||||
20250318,193000,137196845,5620,5620,5620,5620,0
|
||||
20250318,192900,137196845,5620,5620,5620,5620,0
|
||||
20250318,192800,137196845,5620,5620,5620,5620,0
|
||||
20250318,192700,137196845,5620,5620,5620,5620,0
|
||||
20250318,192600,137196845,5620,5620,5620,5620,0
|
||||
20250318,192500,137196845,5620,5620,5620,5620,0
|
||||
20250318,192400,137196845,5620,5620,5620,5620,0
|
||||
20250318,192300,137196845,5620,5620,5620,5620,0
|
||||
20250318,192200,137196845,5620,5620,5620,5620,0
|
||||
20250318,192100,137196845,5620,5620,5620,5620,0
|
||||
20250318,192000,137196845,5620,5620,5620,5620,0
|
||||
20250318,191900,137196845,5620,5620,5620,5620,0
|
||||
20250318,191800,137196845,5620,5620,5620,5620,0
|
||||
20250318,191700,137196845,5620,5620,5620,5620,0
|
||||
20250318,191600,137196845,5620,5620,5620,5620,0
|
||||
20250318,191500,137196845,5620,5620,5620,5620,0
|
||||
20250318,191400,137196845,5620,5620,5620,5620,0
|
||||
20250318,191300,137196845,5620,5620,5620,5620,0
|
||||
20250318,191200,137196845,5620,5620,5620,5620,0
|
||||
20250318,191100,137196845,5620,5620,5620,5620,0
|
||||
20250318,191000,137196845,5620,5620,5620,5620,0
|
||||
20250318,190900,137196845,5620,5620,5620,5620,896
|
||||
20250318,190800,137196845,5620,5620,5620,5620,0
|
||||
20250318,190700,137196845,5620,5620,5620,5620,0
|
||||
20250318,190600,137196845,5620,5620,5620,5620,0
|
||||
20250318,190500,137196845,5620,5620,5620,5620,0
|
||||
20250318,190400,137196845,5620,5620,5620,5620,0
|
||||
20250318,190300,137196845,5620,5620,5620,5620,0
|
||||
20250318,190200,137196845,5620,5620,5620,5620,0
|
||||
20250318,190100,137196845,5620,5620,5620,5620,0
|
||||
20250318,190000,137196845,5620,5620,5620,5620,0
|
||||
20250318,185900,137196845,5620,5620,5620,5620,0
|
||||
20250318,185800,137196845,5620,5620,5620,5620,0
|
||||
20250318,185700,137196845,5620,5620,5620,5620,0
|
||||
20250318,185600,137196845,5620,5620,5620,5620,0
|
||||
20250318,185500,137196845,5620,5620,5620,5620,0
|
||||
20250318,185400,137196845,5620,5620,5620,5620,0
|
||||
20250318,185300,137196845,5620,5620,5620,5620,0
|
||||
20250318,185200,137196845,5620,5620,5620,5620,0
|
||||
20250318,185100,137196845,5620,5620,5620,5620,0
|
||||
20250318,185000,137196845,5620,5620,5620,5620,0
|
||||
20250318,184900,137196845,5620,5620,5620,5620,0
|
||||
20250318,184800,137196845,5620,5620,5620,5620,0
|
||||
20250318,184700,137196845,5620,5620,5620,5620,0
|
||||
20250318,184600,137196845,5620,5620,5620,5620,0
|
||||
20250318,184500,137196845,5620,5620,5620,5620,0
|
||||
20250318,184400,137196845,5620,5620,5620,5620,0
|
||||
20250318,184300,137196845,5620,5620,5620,5620,0
|
||||
20250318,184200,137196845,5620,5620,5620,5620,0
|
||||
20250318,184100,137196845,5620,5620,5620,5620,0
|
||||
20250318,184000,137196845,5620,5620,5620,5620,0
|
||||
20250318,183900,137196845,5620,5620,5620,5620,896
|
||||
20250318,183800,137196845,5620,5620,5620,5620,0
|
||||
20250318,183700,137196845,5620,5620,5620,5620,0
|
||||
20250318,183600,137196845,5620,5620,5620,5620,0
|
||||
20250318,183500,137196845,5620,5620,5620,5620,0
|
||||
20250318,183400,137196845,5620,5620,5620,5620,0
|
||||
20250318,183300,137196845,5620,5620,5620,5620,0
|
||||
20250318,183200,137196845,5620,5620,5620,5620,0
|
||||
20250318,183100,137196845,5620,5620,5620,5620,0
|
||||
20250318,183000,137196845,5620,5620,5620,5620,0
|
||||
20250318,182900,137196845,5620,5620,5620,5620,0
|
||||
20250318,182800,137196845,5620,5620,5620,5620,0
|
||||
20250318,182700,137196845,5620,5620,5620,5620,0
|
||||
20250318,182600,137196845,5620,5620,5620,5620,0
|
||||
20250318,182500,137196845,5620,5620,5620,5620,0
|
||||
20250318,182400,137196845,5620,5620,5620,5620,0
|
||||
20250318,182300,137196845,5620,5620,5620,5620,0
|
||||
20250318,182200,137196845,5620,5620,5620,5620,0
|
||||
20250318,182100,137196845,5620,5620,5620,5620,0
|
||||
20250318,182000,137196845,5620,5620,5620,5620,0
|
||||
20250318,181900,137196845,5620,5620,5620,5620,0
|
||||
20250318,181800,137196845,5620,5620,5620,5620,0
|
||||
20250318,181700,137196845,5620,5620,5620,5620,0
|
||||
20250318,181600,137196845,5620,5620,5620,5620,0
|
||||
20250318,181500,137196845,5620,5620,5620,5620,0
|
||||
20250318,181400,137196845,5620,5620,5620,5620,0
|
||||
20250318,181300,137196845,5620,5620,5620,5620,0
|
||||
20250318,181200,137196845,5620,5620,5620,5620,0
|
||||
20250318,181100,137196845,5620,5620,5620,5620,0
|
||||
20250318,181000,137196845,5620,5620,5620,5620,0
|
||||
20250318,180900,137196845,5620,5620,5620,5620,896
|
||||
20250318,180800,137196845,5620,5620,5620,5620,0
|
||||
20250318,180700,137196845,5620,5620,5620,5620,0
|
||||
20250318,180600,137196845,5620,5620,5620,5620,0
|
||||
20250318,180500,137196845,5620,5620,5620,5620,0
|
||||
20250318,180400,137196845,5620,5620,5620,5620,0
|
||||
20250318,180300,137196845,5620,5620,5620,5620,0
|
||||
20250318,180200,137196845,5620,5620,5620,5620,0
|
||||
20250318,180100,137196845,5620,5620,5620,5620,0
|
||||
20250318,180000,137196845,5620,5620,5620,5620,0
|
||||
20250318,175900,137196845,5620,5620,5620,5620,0
|
||||
20250318,175800,137196845,5620,5620,5620,5620,0
|
||||
20250318,175700,137196845,5620,5620,5620,5620,0
|
||||
20250318,175600,137196845,5620,5620,5620,5620,0
|
||||
20250318,175500,137196845,5620,5620,5620,5620,0
|
||||
20250318,175400,137196845,5620,5620,5620,5620,0
|
||||
20250318,175300,137196845,5620,5620,5620,5620,0
|
||||
20250318,175200,137196845,5620,5620,5620,5620,0
|
||||
20250318,175100,137196845,5620,5620,5620,5620,0
|
||||
20250318,175000,137196845,5620,5620,5620,5620,0
|
||||
20250318,174900,137196845,5620,5620,5620,5620,0
|
||||
20250318,174800,137196845,5620,5620,5620,5620,0
|
||||
20250318,174700,137196845,5620,5620,5620,5620,0
|
||||
20250318,174600,137196845,5620,5620,5620,5620,0
|
||||
20250318,174500,137196845,5620,5620,5620,5620,0
|
||||
20250318,174400,137196845,5620,5620,5620,5620,0
|
||||
20250318,174300,137196845,5620,5620,5620,5620,0
|
||||
20250318,174200,137196845,5620,5620,5620,5620,0
|
||||
20250318,174100,137196845,5620,5620,5620,5620,0
|
||||
20250318,174000,137196845,5620,5620,5620,5620,0
|
||||
20250318,173900,137196845,5620,5620,5620,5620,896
|
||||
20250318,173800,137196845,5620,5620,5620,5620,0
|
||||
20250318,173700,137196845,5620,5620,5620,5620,0
|
||||
20250318,173600,137196845,5620,5620,5620,5620,0
|
||||
20250318,173500,137196845,5620,5620,5620,5620,0
|
||||
20250318,173400,137196845,5620,5620,5620,5620,0
|
||||
20250318,173300,137196845,5620,5620,5620,5620,0
|
||||
20250318,173200,137196845,5620,5620,5620,5620,0
|
||||
20250318,173100,137196845,5620,5620,5620,5620,0
|
||||
20250318,173000,137196845,5620,5620,5620,5620,0
|
||||
20250318,172900,137196845,5620,5620,5620,5620,0
|
||||
20250318,172800,137196845,5620,5620,5620,5620,0
|
||||
20250318,172700,137196845,5620,5620,5620,5620,0
|
||||
20250318,172600,137196845,5620,5620,5620,5620,0
|
||||
20250318,172500,137196845,5620,5620,5620,5620,0
|
||||
20250318,172400,137196845,5620,5620,5620,5620,0
|
||||
20250318,172300,137196845,5620,5620,5620,5620,0
|
||||
20250318,172200,137196845,5620,5620,5620,5620,0
|
||||
20250318,172100,137196845,5620,5620,5620,5620,0
|
||||
20250318,172000,137196845,5620,5620,5620,5620,0
|
||||
20250318,171900,137196845,5620,5620,5620,5620,0
|
||||
20250318,171800,137196845,5620,5620,5620,5620,0
|
||||
20250318,171700,137196845,5620,5620,5620,5620,0
|
||||
20250318,171600,137196845,5620,5620,5620,5620,0
|
||||
20250318,171500,137196845,5620,5620,5620,5620,0
|
||||
20250318,171400,137196845,5620,5620,5620,5620,0
|
||||
20250318,171300,137196845,5620,5620,5620,5620,0
|
||||
20250318,171200,137196845,5620,5620,5620,5620,0
|
||||
20250318,171100,137196845,5620,5620,5620,5620,0
|
||||
20250318,171000,137196845,5620,5620,5620,5620,0
|
||||
20250318,170900,137196845,5620,5620,5620,5620,896
|
||||
20250318,170800,137196845,5620,5620,5620,5620,0
|
||||
20250318,170700,137196845,5620,5620,5620,5620,0
|
||||
20250318,170600,137196845,5620,5620,5620,5620,0
|
||||
20250318,170500,137196845,5620,5620,5620,5620,0
|
||||
20250318,170400,137196845,5620,5620,5620,5620,0
|
||||
20250318,170300,137196845,5620,5620,5620,5620,0
|
||||
20250318,170200,137196845,5620,5620,5620,5620,0
|
||||
20250318,170100,137196845,5620,5620,5620,5620,0
|
||||
20250318,170000,137196845,5620,5620,5620,5620,0
|
||||
20250318,165900,137196845,5620,5620,5620,5620,0
|
||||
20250318,165800,137196845,5620,5620,5620,5620,0
|
||||
20250318,165700,137196845,5620,5620,5620,5620,0
|
||||
20250318,165600,137196845,5620,5620,5620,5620,0
|
||||
20250318,165500,137196845,5620,5620,5620,5620,0
|
||||
20250318,165400,137196845,5620,5620,5620,5620,0
|
||||
20250318,165300,137196845,5620,5620,5620,5620,0
|
||||
20250318,165200,137196845,5620,5620,5620,5620,0
|
||||
20250318,165100,137196845,5620,5620,5620,5620,0
|
||||
20250318,165000,137196845,5620,5620,5620,5620,0
|
||||
20250318,164900,137196845,5620,5620,5620,5620,0
|
||||
20250318,164800,137196845,5620,5620,5620,5620,0
|
||||
20250318,164700,137196845,5620,5620,5620,5620,0
|
||||
20250318,164600,137196845,5620,5620,5620,5620,0
|
||||
20250318,164500,137196845,5620,5620,5620,5620,0
|
||||
20250318,164400,137196845,5620,5620,5620,5620,0
|
||||
20250318,164300,137196845,5620,5620,5620,5620,0
|
||||
20250318,164200,137196845,5620,5620,5620,5620,0
|
||||
20250318,164100,137196845,5620,5620,5620,5620,0
|
||||
20250318,164000,137196845,5620,5620,5620,5620,0
|
||||
20250318,163900,137196845,5620,5620,5620,5620,896
|
||||
20250318,163800,137196845,5620,5620,5620,5620,0
|
||||
20250318,163700,137196845,5620,5620,5620,5620,0
|
||||
20250318,163600,137196845,5620,5620,5620,5620,0
|
||||
20250318,163500,137196845,5620,5620,5620,5620,0
|
||||
20250318,163400,137196845,5620,5620,5620,5620,0
|
||||
20250318,163300,137196845,5620,5620,5620,5620,0
|
||||
20250318,163200,137196845,5620,5620,5620,5620,0
|
||||
20250318,163100,137196845,5620,5620,5620,5620,0
|
||||
20250318,163000,137196845,5620,5620,5620,5620,0
|
||||
20250318,162900,137196845,5620,5620,5620,5620,0
|
||||
20250318,162800,137196845,5620,5620,5620,5620,0
|
||||
20250318,162700,137196845,5620,5620,5620,5620,0
|
||||
20250318,162600,137196845,5620,5620,5620,5620,0
|
||||
20250318,162500,137196845,5620,5620,5620,5620,0
|
||||
20250318,162400,137196845,5620,5620,5620,5620,0
|
||||
20250318,162300,137196845,5620,5620,5620,5620,0
|
||||
20250318,162200,137196845,5620,5620,5620,5620,0
|
||||
20250318,162100,137196845,5620,5620,5620,5620,0
|
||||
20250318,162000,137196845,5620,5620,5620,5620,0
|
||||
20250318,161900,137196845,5620,5620,5620,5620,0
|
||||
20250318,161800,137196845,5620,5620,5620,5620,0
|
||||
20250318,161700,137196845,5620,5620,5620,5620,0
|
||||
20250318,161600,137196845,5620,5620,5620,5620,0
|
||||
20250318,161500,137196845,5620,5620,5620,5620,0
|
||||
20250318,161400,137196845,5620,5620,5620,5620,0
|
||||
20250318,161300,137196845,5620,5620,5620,5620,0
|
||||
20250318,161200,137196845,5620,5620,5620,5620,0
|
||||
20250318,161100,137196845,5620,5620,5620,5620,0
|
||||
20250318,161000,137196845,5620,5620,5620,5620,0
|
||||
20250318,160900,137196845,5620,5620,5620,5620,896
|
||||
20250318,160800,137196845,5620,5620,5620,5620,0
|
||||
20250318,160700,137196845,5620,5620,5620,5620,0
|
||||
20250318,160600,137196845,5620,5620,5620,5620,0
|
||||
20250318,160500,137196845,5620,5620,5620,5620,0
|
||||
20250318,160400,137196845,5620,5620,5620,5620,0
|
||||
20250318,160300,137196845,5620,5620,5620,5620,0
|
||||
20250318,160200,137196845,5620,5620,5620,5620,0
|
||||
20250318,160100,137196845,5620,5620,5620,5620,0
|
||||
20250318,160000,137196845,5620,5620,5620,5620,0
|
||||
20250318,155900,137196845,5620,5620,5620,5620,0
|
||||
20250318,155800,137196845,5620,5620,5620,5620,0
|
||||
20250318,155700,137196845,5620,5620,5620,5620,0
|
||||
20250318,155600,137196845,5620,5620,5620,5620,0
|
||||
20250318,155500,137196845,5620,5620,5620,5620,0
|
||||
20250318,155400,137196845,5620,5620,5620,5620,0
|
||||
20250318,155300,137196845,5620,5620,5620,5620,0
|
||||
20250318,155200,137196845,5620,5620,5620,5620,0
|
||||
20250318,155100,137196845,5620,5620,5620,5620,0
|
||||
20250318,155000,137196845,5620,5620,5620,5620,0
|
||||
20250318,154900,137196845,5620,5620,5620,5620,0
|
||||
20250318,154800,137196845,5620,5620,5620,5620,0
|
||||
20250318,154700,137196845,5620,5620,5620,5620,0
|
||||
20250318,154600,137196845,5620,5620,5620,5620,0
|
||||
20250318,154500,137196845,5620,5620,5620,5620,0
|
||||
20250318,154400,137196845,5620,5620,5620,5620,0
|
||||
20250318,154300,137196845,5620,5620,5620,5620,0
|
||||
20250318,154200,137196845,5620,5620,5620,5620,0
|
||||
20250318,154100,137196845,5620,5620,5620,5620,0
|
||||
20250318,154000,137196845,5620,5620,5620,5620,0
|
||||
20250318,153900,137196845,5620,5620,5620,5620,896
|
||||
20250318,153800,137196845,5620,5620,5620,5620,0
|
||||
20250318,153700,137196845,5620,5620,5620,5620,0
|
||||
20250318,153600,137196845,5620,5620,5620,5620,0
|
||||
20250318,153500,137196845,5620,5620,5620,5620,0
|
||||
20250318,153400,137196845,5620,5620,5620,5620,0
|
||||
20250318,153300,137196845,5620,5620,5620,5620,0
|
||||
20250318,153200,137196845,5620,5620,5620,5620,0
|
||||
20250318,153100,137196845,5620,5620,5620,5620,0
|
||||
20250318,153000,137196845,5620,5620,5620,5620,896
|
||||
20250318,152900,132161325,5620,5620,5620,5620,0
|
||||
20250318,152800,132161325,5620,5620,5620,5620,0
|
||||
20250318,152700,132161325,5620,5620,5620,5620,0
|
||||
20250318,152600,132161325,5620,5620,5620,5620,0
|
||||
20250318,152500,132161325,5620,5620,5620,5620,0
|
||||
20250318,152400,132161325,5620,5620,5620,5620,0
|
||||
20250318,152300,132161325,5620,5620,5620,5620,0
|
||||
20250318,152200,132161325,5620,5620,5620,5620,0
|
||||
20250318,152100,132161325,5620,5620,5620,5620,0
|
||||
20250318,152000,132161325,5620,5620,5620,5620,0
|
||||
20250318,151900,132161325,5620,5620,5620,5620,152
|
||||
20250318,151800,131307085,5610,5610,5610,5610,166
|
||||
20250318,151700,130375825,5620,5620,5620,5620,0
|
||||
20250318,151600,130375825,5620,5620,5620,5620,10
|
||||
20250318,151500,130319625,5620,5620,5620,5620,0
|
||||
20250318,151400,130319625,5620,5610,5620,5610,61
|
||||
20250318,151300,129977405,5610,5610,5610,5610,60
|
||||
20250318,151200,129640805,5610,5610,5610,5610,0
|
||||
20250318,151100,129640805,5610,5610,5610,5610,0
|
||||
20250318,151000,129640805,5610,5610,5610,5610,90
|
||||
20250318,150900,129135905,5610,5610,5610,5610,1
|
||||
20250318,150800,129130295,5610,5610,5610,5610,596
|
||||
20250318,150700,125786735,5610,5620,5620,5610,271
|
||||
20250318,150600,124266415,5610,5610,5610,5610,0
|
||||
20250318,150500,124266415,5610,5610,5610,5610,2
|
||||
20250318,150400,124255195,5610,5610,5610,5610,3
|
||||
20250318,150300,124238365,5610,5610,5610,5610,0
|
||||
20250318,150200,124238365,5610,5610,5610,5610,230
|
||||
20250318,150100,122948065,5610,5610,5610,5610,0
|
||||
20250318,150000,122948065,5610,5620,5620,5610,273
|
||||
20250318,145900,121414025,5620,5620,5620,5620,0
|
||||
20250318,145800,121414025,5620,5620,5620,5620,0
|
||||
20250318,145700,121414025,5620,5620,5620,5620,0
|
||||
20250318,145600,121414025,5620,5620,5620,5620,0
|
||||
20250318,145500,121414025,5620,5620,5620,5620,0
|
||||
20250318,145400,121414025,5620,5620,5620,5620,10
|
||||
20250318,145300,121357825,5620,5620,5620,5620,0
|
||||
20250318,145200,121357825,5620,5640,5640,5620,4
|
||||
20250318,145100,121335325,5620,5620,5620,5620,0
|
||||
20250318,145000,121335325,5620,5620,5620,5620,0
|
||||
20250318,144900,121335325,5620,5620,5620,5620,0
|
||||
20250318,144800,121335325,5620,5620,5620,5620,0
|
||||
20250318,144700,121335325,5620,5620,5620,5620,0
|
||||
20250318,144600,121335325,5620,5620,5620,5620,41
|
||||
20250318,144500,121104905,5620,5620,5620,5620,0
|
||||
20250318,144400,121104905,5620,5620,5620,5620,0
|
||||
20250318,144300,121104905,5620,5620,5620,5620,0
|
||||
20250318,144200,121104905,5620,5620,5620,5620,0
|
||||
20250318,144100,121104905,5620,5620,5620,5620,0
|
||||
20250318,144000,121104905,5620,5630,5630,5620,622
|
||||
20250318,143900,117609065,5640,5640,5640,5640,1
|
||||
20250318,143800,117603425,5620,5640,5640,5620,470
|
||||
20250318,143700,114960025,5650,5650,5650,5650,0
|
||||
20250318,143600,114960025,5650,5650,5650,5650,0
|
||||
20250318,143500,114960025,5650,5650,5650,5650,0
|
||||
20250318,143400,114960025,5650,5650,5650,5650,0
|
||||
20250318,143300,114960025,5650,5650,5650,5650,0
|
||||
20250318,143200,114960025,5650,5650,5650,5650,0
|
||||
20250318,143100,114960025,5650,5650,5650,5650,0
|
||||
20250318,143000,114960025,5650,5650,5650,5650,0
|
||||
20250318,142900,114960025,5650,5650,5650,5650,0
|
||||
20250318,142800,114960025,5650,5650,5650,5650,1
|
||||
20250318,142700,114954375,5630,5630,5630,5630,0
|
||||
20250318,142600,114954375,5630,5630,5630,5630,264
|
||||
20250318,142500,113468055,5650,5650,5650,5650,0
|
||||
20250318,142400,113468055,5650,5650,5650,5650,0
|
||||
20250318,142300,113468055,5650,5650,5650,5650,0
|
||||
20250318,142200,113468055,5650,5650,5650,5650,2
|
||||
20250318,142100,113456755,5650,5650,5650,5650,0
|
||||
20250318,142000,113456755,5650,5640,5650,5640,10
|
||||
20250318,141900,113400265,5650,5650,5650,5650,1
|
||||
20250318,141800,113394615,5630,5630,5630,5630,0
|
||||
20250318,141700,113394615,5630,5630,5630,5630,0
|
||||
20250318,141600,113394615,5630,5630,5630,5630,0
|
||||
20250318,141500,113394615,5630,5630,5630,5630,0
|
||||
20250318,141400,113394615,5630,5630,5630,5630,0
|
||||
20250318,141300,113394615,5630,5630,5630,5630,0
|
||||
20250318,141200,113394615,5630,5630,5630,5630,0
|
||||
20250318,141100,113394615,5630,5630,5630,5630,87
|
||||
20250318,141000,112904805,5640,5640,5640,5640,0
|
||||
20250318,140900,112904805,5640,5640,5640,5640,0
|
||||
20250318,140800,112904805,5640,5640,5640,5640,0
|
||||
20250318,140700,112904805,5640,5640,5640,5640,0
|
||||
20250318,140600,112904805,5640,5640,5640,5640,3
|
||||
20250318,140500,112887885,5640,5640,5640,5640,0
|
||||
20250318,140400,112887885,5640,5640,5640,5640,0
|
||||
20250318,140300,112887885,5640,5640,5640,5640,0
|
||||
20250318,140200,112887885,5640,5640,5640,5640,269
|
||||
20250318,140100,111370725,5640,5640,5640,5640,0
|
||||
20250318,140000,111370725,5640,5640,5640,5640,0
|
||||
20250318,135900,111370725,5640,5640,5640,5640,0
|
||||
20250318,135800,111370725,5640,5640,5640,5630,22
|
||||
20250318,135700,111246845,5650,5650,5650,5650,1
|
||||
20250318,135600,111241195,5650,5650,5650,5650,0
|
||||
20250318,135500,111241195,5650,5650,5650,5650,0
|
||||
20250318,135400,111241195,5650,5650,5650,5650,0
|
||||
20250318,135300,111241195,5650,5650,5650,5650,0
|
||||
20250318,135200,111241195,5650,5650,5650,5650,0
|
||||
20250318,135100,111241195,5650,5650,5650,5650,0
|
||||
20250318,135000,111241195,5650,5650,5650,5650,0
|
||||
20250318,134900,111241195,5650,5650,5650,5650,0
|
||||
20250318,134800,111241195,5650,5650,5650,5650,21
|
||||
20250318,134700,111122545,5630,5630,5630,5630,500
|
||||
20250318,134600,108307545,5630,5630,5630,5630,0
|
||||
20250318,134500,108307545,5630,5640,5640,5630,1223
|
||||
20250318,134400,101409835,5650,5650,5650,5650,0
|
||||
20250318,134300,101409835,5650,5650,5650,5650,0
|
||||
20250318,134200,101409835,5650,5650,5650,5650,0
|
||||
20250318,134100,101409835,5650,5650,5650,5650,0
|
||||
20250318,134000,101409835,5650,5650,5650,5650,0
|
||||
20250318,133900,101409835,5650,5650,5650,5650,0
|
||||
20250318,133800,101409835,5650,5650,5650,5650,0
|
||||
20250318,133700,101409835,5650,5650,5650,5650,0
|
||||
20250318,133600,101409835,5650,5650,5650,5650,0
|
||||
20250318,133500,101409835,5650,5650,5650,5650,0
|
||||
20250318,133400,101409835,5650,5650,5650,5650,0
|
||||
20250318,133300,101409835,5650,5650,5650,5650,2
|
||||
20250318,133200,101398535,5650,5650,5650,5650,1
|
||||
20250318,133100,101392885,5650,5650,5650,5650,0
|
||||
20250318,133000,101392885,5650,5650,5650,5650,0
|
||||
20250318,132900,101392885,5650,5650,5650,5650,0
|
||||
20250318,132800,101392885,5650,5650,5650,5650,10
|
||||
20250318,132700,101336385,5650,5650,5650,5650,50
|
||||
20250318,132600,101053885,5640,5640,5640,5640,0
|
||||
20250318,132500,101053885,5640,5640,5640,5640,0
|
||||
20250318,132400,101053885,5640,5640,5640,5640,0
|
||||
20250318,132300,101053885,5640,5640,5640,5640,0
|
||||
20250318,132200,101053885,5640,5640,5640,5640,3
|
||||
20250318,132100,101036965,5640,5640,5640,5640,0
|
||||
20250318,132000,101036965,5640,5640,5640,5640,0
|
||||
20250318,131900,101036965,5640,5640,5640,5640,0
|
||||
20250318,131800,101036965,5640,5640,5640,5640,14
|
||||
20250318,131700,100958005,5640,5640,5640,5640,13
|
||||
20250318,131600,100884685,5640,5640,5640,5640,0
|
||||
20250318,131500,100884685,5640,5640,5640,5640,0
|
||||
20250318,131400,100884685,5640,5640,5640,5640,0
|
||||
20250318,131300,100884685,5640,5640,5640,5640,190
|
||||
20250318,131200,99813085,5640,5640,5640,5640,0
|
||||
20250318,131100,99813085,5640,5640,5640,5640,0
|
||||
20250318,131000,99813085,5640,5640,5640,5640,49
|
||||
20250318,130900,99536725,5640,5640,5640,5640,0
|
||||
20250318,130800,99536725,5640,5640,5640,5640,0
|
||||
20250318,130700,99536725,5640,5640,5640,5640,1
|
||||
20250318,130600,99531085,5640,5640,5640,5640,87
|
||||
20250318,130500,99040405,5650,5650,5650,5650,100
|
||||
20250318,130400,98475405,5650,5650,5650,5650,176
|
||||
20250318,130300,97481005,5640,5640,5640,5640,366
|
||||
20250318,130200,95416765,5640,5640,5640,5640,10
|
||||
20250318,130100,95360365,5630,5630,5630,5630,0
|
||||
20250318,130000,95360365,5630,5630,5630,5630,0
|
||||
20250318,125900,95360365,5630,5630,5630,5630,0
|
||||
20250318,125800,95360365,5630,5630,5630,5630,0
|
||||
20250318,125700,95360365,5630,5630,5630,5630,1
|
||||
20250318,125600,95354735,5640,5640,5640,5640,359
|
||||
20250318,125500,93329975,5650,5650,5650,5650,0
|
||||
20250318,125400,93329975,5650,5650,5650,5650,0
|
||||
20250318,125300,93329975,5650,5650,5650,5650,50
|
||||
20250318,125200,93047475,5640,5640,5640,5640,0
|
||||
20250318,125100,93047475,5640,5640,5640,5640,0
|
||||
20250318,125000,93047475,5640,5640,5640,5640,0
|
||||
20250318,124900,93047475,5640,5640,5640,5640,0
|
||||
20250318,124800,93047475,5640,5640,5640,5640,0
|
||||
20250318,124700,93047475,5640,5640,5640,5640,1
|
||||
20250318,124600,93041835,5640,5640,5640,5640,0
|
||||
20250318,124500,93041835,5640,5640,5640,5640,0
|
||||
20250318,124400,93041835,5640,5640,5640,5640,53
|
||||
20250318,124300,92742915,5650,5650,5650,5650,17
|
||||
20250318,124200,92646865,5650,5650,5650,5650,0
|
||||
20250318,124100,92646865,5650,5640,5650,5640,204
|
||||
20250318,124000,91496295,5640,5640,5640,5640,0
|
||||
20250318,123900,91496295,5640,5640,5640,5640,0
|
||||
20250318,123800,91496295,5640,5640,5640,5640,0
|
||||
20250318,123700,91496295,5640,5640,5640,5640,50
|
||||
20250318,123600,91214295,5650,5650,5650,5650,0
|
||||
20250318,123500,91214295,5650,5650,5650,5650,0
|
||||
20250318,123400,91214295,5650,5650,5650,5650,0
|
||||
20250318,123300,91214295,5650,5650,5650,5650,0
|
||||
20250318,123200,91214295,5650,5650,5650,5650,0
|
||||
20250318,123100,91214295,5650,5650,5650,5650,0
|
||||
20250318,123000,91214295,5650,5650,5650,5650,0
|
||||
20250318,122900,91214295,5650,5650,5650,5650,385
|
||||
20250318,122800,89039045,5650,5650,5650,5650,0
|
||||
20250318,122700,89039045,5650,5650,5650,5650,0
|
||||
20250318,122600,89039045,5650,5650,5650,5650,88
|
||||
20250318,122500,88541845,5650,5650,5650,5650,0
|
||||
20250318,122400,88541845,5650,5650,5650,5650,0
|
||||
20250318,122300,88541845,5650,5660,5660,5650,89
|
||||
20250318,122200,88038975,5650,5650,5650,5650,0
|
||||
20250318,122100,88038975,5650,5650,5650,5650,0
|
||||
20250318,122000,88038975,5650,5655,5655,5650,300
|
||||
20250318,121900,86343970,5650,5650,5650,5650,0
|
||||
20250318,121800,86343970,5650,5650,5650,5650,1
|
||||
20250318,121700,86338320,5650,5650,5650,5650,10
|
||||
20250318,121600,86281820,5660,5660,5660,5660,0
|
||||
20250318,121500,86281820,5660,5660,5660,5660,0
|
||||
20250318,121400,86281820,5660,5660,5660,5660,0
|
||||
20250318,121300,86281820,5660,5660,5660,5660,0
|
||||
20250318,121200,86281820,5660,5660,5660,5660,648
|
||||
20250318,121100,82614140,5660,5660,5660,5660,0
|
||||
20250318,121000,82614140,5660,5660,5660,5660,0
|
||||
20250318,120900,82614140,5660,5660,5660,5660,0
|
||||
20250318,120800,82614140,5660,5660,5660,5660,1
|
||||
20250318,120700,82608480,5650,5650,5650,5650,279
|
||||
20250318,120600,81032130,5660,5660,5660,5660,0
|
||||
20250318,120500,81032130,5660,5660,5660,5660,0
|
||||
20250318,120400,81032130,5660,5660,5660,5660,0
|
||||
20250318,120300,81032130,5660,5660,5660,5660,146
|
||||
20250318,120200,80205770,5660,5660,5660,5660,20
|
||||
20250318,120100,80092570,5660,5660,5660,5660,0
|
||||
20250318,120000,80092570,5660,5660,5660,5660,1
|
||||
20250318,115900,80086910,5660,5660,5660,5660,0
|
||||
20250318,115800,80086910,5660,5660,5660,5660,1
|
||||
20250318,115700,80081250,5670,5670,5670,5670,0
|
||||
20250318,115600,80081250,5670,5660,5670,5660,24
|
||||
20250318,115500,79945180,5670,5670,5670,5670,0
|
||||
20250318,115400,79945180,5670,5670,5670,5670,0
|
||||
20250318,115300,79945180,5670,5660,5670,5660,2
|
||||
20250318,115200,79933850,5650,5650,5650,5650,0
|
||||
20250318,115100,79933850,5650,5650,5650,5650,0
|
||||
20250318,115000,79933850,5650,5650,5650,5650,114
|
||||
20250318,114900,79289750,5650,5650,5650,5650,0
|
||||
20250318,114800,79289750,5650,5650,5650,5650,0
|
||||
20250318,114700,79289750,5650,5650,5650,5650,0
|
||||
20250318,114600,79289750,5650,5650,5650,5650,260
|
||||
20250318,114500,77820750,5650,5650,5650,5650,0
|
||||
20250318,114400,77820750,5650,5650,5650,5650,0
|
||||
20250318,114300,77820750,5650,5650,5650,5650,400
|
||||
20250318,114200,75560750,5660,5650,5660,5650,6
|
||||
20250318,114100,75526840,5660,5660,5660,5660,0
|
||||
20250318,114000,75526840,5660,5660,5660,5660,0
|
||||
20250318,113900,75526840,5660,5660,5660,5660,469
|
||||
20250318,113800,72872300,5660,5660,5660,5660,6
|
||||
20250318,113700,72838340,5660,5660,5660,5660,0
|
||||
20250318,113600,72838340,5660,5660,5660,5660,0
|
||||
20250318,113500,72838340,5660,5660,5660,5660,0
|
||||
20250318,113400,72838340,5660,5660,5660,5660,0
|
||||
20250318,113300,72838340,5660,5660,5660,5660,1
|
||||
20250318,113200,72832680,5650,5650,5650,5650,77
|
||||
20250318,113100,72397630,5650,5650,5650,5650,0
|
||||
20250318,113000,72397630,5650,5650,5650,5650,35
|
||||
20250318,112900,72199880,5650,5650,5650,5650,0
|
||||
20250318,112800,72199880,5650,5650,5650,5650,0
|
||||
20250318,112700,72199880,5650,5650,5650,5650,0
|
||||
20250318,112600,72199880,5650,5650,5650,5650,0
|
||||
20250318,112500,72199880,5650,5650,5650,5650,0
|
||||
20250318,112400,72199880,5650,5650,5650,5650,162
|
||||
20250318,112300,71284580,5650,5650,5650,5650,0
|
||||
20250318,112200,71284580,5650,5650,5650,5650,1
|
||||
20250318,112100,71278930,5630,5630,5630,5630,0
|
||||
20250318,112000,71278930,5630,5630,5630,5630,0
|
||||
20250318,111900,71278930,5630,5630,5630,5630,61
|
||||
20250318,111800,70935500,5640,5640,5640,5640,0
|
||||
20250318,111700,70935500,5640,5640,5640,5640,0
|
||||
20250318,111600,70935500,5640,5640,5640,5640,200
|
||||
20250318,111500,69807500,5640,5640,5640,5640,0
|
||||
20250318,111400,69807500,5640,5640,5640,5640,0
|
||||
20250318,111300,69807500,5640,5640,5640,5640,0
|
||||
20250318,111200,69807500,5640,5640,5640,5640,0
|
||||
20250318,111100,69807500,5640,5640,5640,5640,0
|
||||
20250318,111000,69807500,5640,5640,5640,5640,0
|
||||
20250318,110900,69807500,5640,5640,5640,5640,0
|
||||
20250318,110800,69807500,5640,5640,5640,5640,221
|
||||
20250318,110700,68561060,5650,5650,5650,5650,10
|
||||
20250318,110600,68504560,5630,5630,5630,5630,30
|
||||
20250318,110500,68335660,5650,5650,5650,5650,0
|
||||
20250318,110400,68335660,5650,5650,5650,5650,0
|
||||
20250318,110300,68335660,5650,5650,5650,5650,0
|
||||
20250318,110200,68335660,5650,5650,5650,5650,0
|
||||
20250318,110100,68335660,5650,5640,5650,5640,200
|
||||
20250318,110000,67205670,5650,5650,5650,5650,1
|
||||
20250318,105900,67200020,5630,5630,5630,5630,0
|
||||
20250318,105800,67200020,5630,5630,5630,5630,0
|
||||
20250318,105700,67200020,5630,5630,5630,5630,0
|
||||
20250318,105600,67200020,5630,5630,5630,5630,0
|
||||
20250318,105500,67200020,5630,5630,5630,5630,0
|
||||
20250318,105400,67200020,5630,5630,5630,5630,644
|
||||
20250318,105300,63574300,5650,5650,5650,5650,72
|
||||
20250318,105200,63167500,5650,5650,5650,5650,0
|
||||
20250318,105100,63167500,5650,5650,5650,5650,0
|
||||
20250318,105000,63167500,5650,5650,5650,5650,0
|
||||
20250318,104900,63167500,5650,5650,5650,5650,0
|
||||
20250318,104800,63167500,5650,5650,5650,5640,445
|
||||
20250318,104700,60657600,5650,5650,5650,5650,0
|
||||
20250318,104600,60657600,5650,5650,5650,5650,0
|
||||
20250318,104500,60657600,5650,5650,5650,5650,0
|
||||
20250318,104400,60657600,5650,5650,5650,5650,0
|
||||
20250318,104300,60657600,5650,5650,5650,5650,1
|
||||
20250318,104200,60651950,5660,5660,5660,5660,3
|
||||
20250318,104100,60634970,5660,5660,5660,5660,0
|
||||
20250318,104000,60634970,5660,5660,5660,5660,0
|
||||
20250318,103900,60634970,5660,5650,5660,5650,2
|
||||
20250318,103800,60623660,5640,5640,5640,5640,0
|
||||
20250318,103700,60623660,5640,5640,5640,5640,0
|
||||
20250318,103600,60623660,5640,5640,5640,5640,0
|
||||
20250318,103500,60623660,5640,5640,5640,5640,1
|
||||
20250318,103400,60618020,5640,5640,5640,5640,0
|
||||
20250318,103300,60618020,5640,5640,5640,5640,100
|
||||
20250318,103200,60054020,5640,5640,5640,5640,0
|
||||
20250318,103100,60054020,5640,5640,5640,5640,8
|
||||
20250318,103000,60008900,5660,5660,5660,5660,0
|
||||
20250318,102900,60008900,5660,5660,5660,5660,1
|
||||
20250318,102800,60003240,5660,5660,5660,5660,0
|
||||
20250318,102700,60003240,5660,5650,5660,5650,2
|
||||
20250318,102600,59991930,5640,5640,5640,5640,0
|
||||
20250318,102500,59991930,5640,5640,5640,5640,0
|
||||
20250318,102400,59991930,5640,5640,5640,5640,70
|
||||
20250318,102300,59597130,5640,5640,5640,5640,101
|
||||
20250318,102200,59027490,5650,5640,5650,5640,104
|
||||
20250318,102100,58439930,5640,5640,5640,5640,0
|
||||
20250318,102000,58439930,5640,5640,5640,5640,0
|
||||
20250318,101900,58439930,5640,5640,5640,5640,0
|
||||
20250318,101800,58439930,5640,5640,5640,5640,1
|
||||
20250318,101700,58434290,5640,5640,5640,5640,1
|
||||
20250318,101600,58428650,5630,5630,5630,5630,0
|
||||
20250318,101500,58428650,5630,5630,5630,5630,30
|
||||
20250318,101400,58259750,5630,5630,5630,5630,9
|
||||
20250318,101300,58209080,5630,5630,5630,5630,21
|
||||
20250318,101200,58090850,5640,5640,5640,5640,38
|
||||
20250318,101100,57876530,5660,5660,5660,5660,1
|
||||
20250318,101000,57870870,5660,5660,5660,5660,0
|
||||
20250318,100900,57870870,5660,5660,5660,5660,1
|
||||
20250318,100800,57865210,5660,5640,5660,5640,7
|
||||
20250318,100700,57825710,5630,5630,5630,5630,101
|
||||
20250318,100600,57257080,5640,5640,5640,5640,0
|
||||
20250318,100500,57257080,5640,5640,5640,5640,0
|
||||
20250318,100400,57257080,5640,5640,5640,5640,1
|
||||
20250318,100300,57251440,5630,5630,5630,5630,0
|
||||
20250318,100200,57251440,5630,5630,5630,5630,0
|
||||
20250318,100100,57251440,5630,5630,5630,5630,548
|
||||
20250318,100000,54166200,5640,5640,5640,5640,20
|
||||
20250318,095900,54053400,5640,5640,5640,5640,2
|
||||
20250318,095800,54042120,5640,5640,5640,5640,0
|
||||
20250318,095700,54042120,5640,5640,5640,5640,280
|
||||
20250318,095600,52462920,5650,5650,5650,5650,300
|
||||
20250318,095500,50767920,5650,5630,5650,5630,2
|
||||
20250318,095400,50756640,5630,5630,5630,5630,0
|
||||
20250318,095300,50756640,5630,5650,5650,5630,168
|
||||
20250318,095200,49810600,5650,5650,5650,5650,1
|
||||
20250318,095100,49804950,5630,5630,5630,5630,207
|
||||
20250318,095000,48639540,5630,5630,5630,5630,100
|
||||
20250318,094900,48076540,5650,5650,5650,5650,0
|
||||
20250318,094800,48076540,5650,5650,5650,5650,216
|
||||
20250318,094700,46856140,5650,5650,5650,5650,0
|
||||
20250318,094600,46856140,5650,5650,5650,5650,0
|
||||
20250318,094500,46856140,5650,5650,5650,5650,0
|
||||
20250318,094400,46856140,5650,5650,5650,5630,58
|
||||
20250318,094300,46528740,5650,5650,5650,5650,0
|
||||
20250318,094200,46528740,5650,5650,5650,5650,0
|
||||
20250318,094100,46528740,5650,5650,5650,5650,0
|
||||
20250318,094000,46528740,5650,5650,5650,5650,0
|
||||
20250318,093900,46528740,5650,5650,5650,5650,0
|
||||
20250318,093800,46528740,5650,5650,5650,5650,0
|
||||
20250318,093700,46528740,5650,5650,5650,5650,0
|
||||
20250318,093600,46528740,5650,5650,5650,5650,0
|
||||
20250318,093500,46528740,5650,5630,5650,5630,1956
|
||||
20250318,093400,35516440,5630,5640,5640,5630,130
|
||||
20250318,093300,34783290,5640,5640,5640,5640,0
|
||||
20250318,093200,34783290,5640,5640,5640,5640,0
|
||||
20250318,093100,34783290,5640,5640,5640,5640,407
|
||||
20250318,093000,32487810,5660,5660,5660,5660,0
|
||||
20250318,092900,32487810,5660,5660,5660,5660,0
|
||||
20250318,092800,32487810,5660,5660,5660,5660,0
|
||||
20250318,092700,32487810,5660,5660,5660,5660,1
|
||||
20250318,092600,32482150,5660,5660,5660,5660,27
|
||||
20250318,092500,32329330,5660,5660,5660,5660,1
|
||||
20250318,092400,32323670,5630,5640,5640,5630,39
|
||||
20250318,092300,32104080,5650,5650,5650,5650,0
|
||||
20250318,092200,32104080,5650,5650,5650,5650,0
|
||||
20250318,092100,32104080,5650,5660,5660,5650,803
|
||||
20250318,092000,27566890,5690,5690,5690,5690,0
|
||||
20250318,091900,27566890,5690,5690,5690,5690,0
|
||||
20250318,091800,27566890,5690,5650,5690,5650,1568
|
||||
20250318,091700,18705100,5650,5650,5650,5650,0
|
||||
20250318,091600,18705100,5650,5650,5650,5650,27
|
||||
20250318,091500,18552550,5650,5650,5650,5650,0
|
||||
20250318,091400,18552550,5650,5650,5650,5650,83
|
||||
20250318,091300,18083600,5650,5650,5650,5650,0
|
||||
20250318,091200,18083600,5650,5620,5650,5620,251
|
||||
20250318,091100,16672950,5650,5630,5650,5630,371
|
||||
20250318,091000,14584020,5610,5650,5650,5610,1156
|
||||
20250318,090900,8077120,5650,5650,5650,5650,82
|
||||
20250318,090800,7613820,5670,5650,5670,5650,432
|
||||
20250318,090700,5172790,5650,5650,5650,5650,180
|
||||
20250318,090600,4155790,5650,5650,5650,5650,99
|
||||
20250318,090500,3596440,5660,5660,5660,5660,18
|
||||
20250318,090400,3494560,5670,5670,5670,5670,50
|
||||
20250318,090300,3211060,5670,5670,5670,5670,2
|
||||
20250318,090200,3199720,5680,5690,5690,5680,2
|
||||
20250318,090100,3188350,5700,5710,5710,5700,21
|
||||
20250318,090000,3068600,5700,5660,5700,5660,496
|
||||
|
Reference in New Issue
Block a user