Update 2025-03-18 3772 candle_min
This commit is contained in:
677
102370/min/candle-20250318.csv
Normal file
677
102370/min/candle-20250318.csv
Normal file
@@ -0,0 +1,677 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,201500,69544410,3340,3340,3340,3340,957
|
||||
20250318,201400,69544410,3340,3340,3340,3340,0
|
||||
20250318,201300,69544410,3340,3340,3340,3340,0
|
||||
20250318,201200,69544410,3340,3340,3340,3340,0
|
||||
20250318,201100,69544410,3340,3340,3340,3340,0
|
||||
20250318,201000,69544410,3340,3340,3340,3340,0
|
||||
20250318,200900,69544410,3340,3340,3340,3340,0
|
||||
20250318,200800,69544410,3340,3340,3340,3340,0
|
||||
20250318,200700,69544410,3340,3340,3340,3340,0
|
||||
20250318,200600,69544410,3340,3340,3340,3340,0
|
||||
20250318,200500,69544410,3340,3340,3340,3340,0
|
||||
20250318,200400,69544410,3340,3340,3340,3340,0
|
||||
20250318,200300,69544410,3340,3340,3340,3340,0
|
||||
20250318,200200,69544410,3340,3340,3340,3340,0
|
||||
20250318,200100,69544410,3340,3340,3340,3340,0
|
||||
20250318,200000,69544410,3340,3340,3340,3340,0
|
||||
20250318,195900,69544410,3340,3340,3340,3340,0
|
||||
20250318,195800,69544410,3340,3340,3340,3340,0
|
||||
20250318,195700,69544410,3340,3340,3340,3340,0
|
||||
20250318,195600,69544410,3340,3340,3340,3340,0
|
||||
20250318,195500,69544410,3340,3340,3340,3340,0
|
||||
20250318,195400,69544410,3340,3340,3340,3340,0
|
||||
20250318,195300,69544410,3340,3340,3340,3340,0
|
||||
20250318,195200,69544410,3340,3340,3340,3340,0
|
||||
20250318,195100,69544410,3340,3340,3340,3340,0
|
||||
20250318,195000,69544410,3340,3340,3340,3340,0
|
||||
20250318,194900,69544410,3340,3340,3340,3340,0
|
||||
20250318,194800,69544410,3340,3340,3340,3340,0
|
||||
20250318,194700,69544410,3340,3340,3340,3340,0
|
||||
20250318,194600,69544410,3340,3340,3340,3340,0
|
||||
20250318,194500,69544410,3340,3340,3340,3340,957
|
||||
20250318,194400,69544410,3340,3340,3340,3340,0
|
||||
20250318,194300,69544410,3340,3340,3340,3340,0
|
||||
20250318,194200,69544410,3340,3340,3340,3340,0
|
||||
20250318,194100,69544410,3340,3340,3340,3340,0
|
||||
20250318,194000,69544410,3340,3340,3340,3340,0
|
||||
20250318,193900,69544410,3340,3340,3340,3340,0
|
||||
20250318,193800,69544410,3340,3340,3340,3340,0
|
||||
20250318,193700,69544410,3340,3340,3340,3340,0
|
||||
20250318,193600,69544410,3340,3340,3340,3340,0
|
||||
20250318,193500,69544410,3340,3340,3340,3340,0
|
||||
20250318,193400,69544410,3340,3340,3340,3340,0
|
||||
20250318,193300,69544410,3340,3340,3340,3340,0
|
||||
20250318,193200,69544410,3340,3340,3340,3340,0
|
||||
20250318,193100,69544410,3340,3340,3340,3340,0
|
||||
20250318,193000,69544410,3340,3340,3340,3340,0
|
||||
20250318,192900,69544410,3340,3340,3340,3340,0
|
||||
20250318,192800,69544410,3340,3340,3340,3340,0
|
||||
20250318,192700,69544410,3340,3340,3340,3340,0
|
||||
20250318,192600,69544410,3340,3340,3340,3340,0
|
||||
20250318,192500,69544410,3340,3340,3340,3340,0
|
||||
20250318,192400,69544410,3340,3340,3340,3340,0
|
||||
20250318,192300,69544410,3340,3340,3340,3340,0
|
||||
20250318,192200,69544410,3340,3340,3340,3340,0
|
||||
20250318,192100,69544410,3340,3340,3340,3340,0
|
||||
20250318,192000,69544410,3340,3340,3340,3340,0
|
||||
20250318,191900,69544410,3340,3340,3340,3340,0
|
||||
20250318,191800,69544410,3340,3340,3340,3340,0
|
||||
20250318,191700,69544410,3340,3340,3340,3340,0
|
||||
20250318,191600,69544410,3340,3340,3340,3340,0
|
||||
20250318,191500,69544410,3340,3340,3340,3340,957
|
||||
20250318,191400,69544410,3340,3340,3340,3340,0
|
||||
20250318,191300,69544410,3340,3340,3340,3340,0
|
||||
20250318,191200,69544410,3340,3340,3340,3340,0
|
||||
20250318,191100,69544410,3340,3340,3340,3340,0
|
||||
20250318,191000,69544410,3340,3340,3340,3340,0
|
||||
20250318,190900,69544410,3340,3340,3340,3340,0
|
||||
20250318,190800,69544410,3340,3340,3340,3340,0
|
||||
20250318,190700,69544410,3340,3340,3340,3340,0
|
||||
20250318,190600,69544410,3340,3340,3340,3340,0
|
||||
20250318,190500,69544410,3340,3340,3340,3340,0
|
||||
20250318,190400,69544410,3340,3340,3340,3340,0
|
||||
20250318,190300,69544410,3340,3340,3340,3340,0
|
||||
20250318,190200,69544410,3340,3340,3340,3340,0
|
||||
20250318,190100,69544410,3340,3340,3340,3340,0
|
||||
20250318,190000,69544410,3340,3340,3340,3340,0
|
||||
20250318,185900,69544410,3340,3340,3340,3340,0
|
||||
20250318,185800,69544410,3340,3340,3340,3340,0
|
||||
20250318,185700,69544410,3340,3340,3340,3340,0
|
||||
20250318,185600,69544410,3340,3340,3340,3340,0
|
||||
20250318,185500,69544410,3340,3340,3340,3340,0
|
||||
20250318,185400,69544410,3340,3340,3340,3340,0
|
||||
20250318,185300,69544410,3340,3340,3340,3340,0
|
||||
20250318,185200,69544410,3340,3340,3340,3340,0
|
||||
20250318,185100,69544410,3340,3340,3340,3340,0
|
||||
20250318,185000,69544410,3340,3340,3340,3340,0
|
||||
20250318,184900,69544410,3340,3340,3340,3340,0
|
||||
20250318,184800,69544410,3340,3340,3340,3340,0
|
||||
20250318,184700,69544410,3340,3340,3340,3340,0
|
||||
20250318,184600,69544410,3340,3340,3340,3340,0
|
||||
20250318,184500,69544410,3340,3340,3340,3340,957
|
||||
20250318,184400,69544410,3340,3340,3340,3340,0
|
||||
20250318,184300,69544410,3340,3340,3340,3340,0
|
||||
20250318,184200,69544410,3340,3340,3340,3340,0
|
||||
20250318,184100,69544410,3340,3340,3340,3340,0
|
||||
20250318,184000,69544410,3340,3340,3340,3340,0
|
||||
20250318,183900,69544410,3340,3340,3340,3340,0
|
||||
20250318,183800,69544410,3340,3340,3340,3340,0
|
||||
20250318,183700,69544410,3340,3340,3340,3340,0
|
||||
20250318,183600,69544410,3340,3340,3340,3340,0
|
||||
20250318,183500,69544410,3340,3340,3340,3340,0
|
||||
20250318,183400,69544410,3340,3340,3340,3340,0
|
||||
20250318,183300,69544410,3340,3340,3340,3340,0
|
||||
20250318,183200,69544410,3340,3340,3340,3340,0
|
||||
20250318,183100,69544410,3340,3340,3340,3340,0
|
||||
20250318,183000,69544410,3340,3340,3340,3340,0
|
||||
20250318,182900,69544410,3340,3340,3340,3340,0
|
||||
20250318,182800,69544410,3340,3340,3340,3340,0
|
||||
20250318,182700,69544410,3340,3340,3340,3340,0
|
||||
20250318,182600,69544410,3340,3340,3340,3340,0
|
||||
20250318,182500,69544410,3340,3340,3340,3340,0
|
||||
20250318,182400,69544410,3340,3340,3340,3340,0
|
||||
20250318,182300,69544410,3340,3340,3340,3340,0
|
||||
20250318,182200,69544410,3340,3340,3340,3340,0
|
||||
20250318,182100,69544410,3340,3340,3340,3340,0
|
||||
20250318,182000,69544410,3340,3340,3340,3340,0
|
||||
20250318,181900,69544410,3340,3340,3340,3340,0
|
||||
20250318,181800,69544410,3340,3340,3340,3340,0
|
||||
20250318,181700,69544410,3340,3340,3340,3340,0
|
||||
20250318,181600,69544410,3340,3340,3340,3340,0
|
||||
20250318,181500,69544410,3340,3340,3340,3340,957
|
||||
20250318,181400,69544410,3340,3340,3340,3340,0
|
||||
20250318,181300,69544410,3340,3340,3340,3340,0
|
||||
20250318,181200,69544410,3340,3340,3340,3340,0
|
||||
20250318,181100,69544410,3340,3340,3340,3340,0
|
||||
20250318,181000,69544410,3340,3340,3340,3340,0
|
||||
20250318,180900,69544410,3340,3340,3340,3340,0
|
||||
20250318,180800,69544410,3340,3340,3340,3340,0
|
||||
20250318,180700,69544410,3340,3340,3340,3340,0
|
||||
20250318,180600,69544410,3340,3340,3340,3340,0
|
||||
20250318,180500,69544410,3340,3340,3340,3340,0
|
||||
20250318,180400,69544410,3340,3340,3340,3340,0
|
||||
20250318,180300,69544410,3340,3340,3340,3340,0
|
||||
20250318,180200,69544410,3340,3340,3340,3340,0
|
||||
20250318,180100,69544410,3340,3340,3340,3340,0
|
||||
20250318,180000,69544410,3340,3340,3340,3340,0
|
||||
20250318,175900,69544410,3340,3340,3340,3340,0
|
||||
20250318,175800,69544410,3340,3340,3340,3340,0
|
||||
20250318,175700,69544410,3340,3340,3340,3340,0
|
||||
20250318,175600,69544410,3340,3340,3340,3340,0
|
||||
20250318,175500,69544410,3340,3340,3340,3340,0
|
||||
20250318,175400,69544410,3340,3340,3340,3340,0
|
||||
20250318,175300,69544410,3340,3340,3340,3340,0
|
||||
20250318,175200,69544410,3340,3340,3340,3340,0
|
||||
20250318,175100,69544410,3340,3340,3340,3340,0
|
||||
20250318,175000,69544410,3340,3340,3340,3340,0
|
||||
20250318,174900,69544410,3340,3340,3340,3340,0
|
||||
20250318,174800,69544410,3340,3340,3340,3340,0
|
||||
20250318,174700,69544410,3340,3340,3340,3340,0
|
||||
20250318,174600,69544410,3340,3340,3340,3340,0
|
||||
20250318,174500,69544410,3340,3340,3340,3340,957
|
||||
20250318,174400,69544410,3340,3340,3340,3340,0
|
||||
20250318,174300,69544410,3340,3340,3340,3340,0
|
||||
20250318,174200,69544410,3340,3340,3340,3340,0
|
||||
20250318,174100,69544410,3340,3340,3340,3340,0
|
||||
20250318,174000,69544410,3340,3340,3340,3340,0
|
||||
20250318,173900,69544410,3340,3340,3340,3340,0
|
||||
20250318,173800,69544410,3340,3340,3340,3340,0
|
||||
20250318,173700,69544410,3340,3340,3340,3340,0
|
||||
20250318,173600,69544410,3340,3340,3340,3340,0
|
||||
20250318,173500,69544410,3340,3340,3340,3340,0
|
||||
20250318,173400,69544410,3340,3340,3340,3340,0
|
||||
20250318,173300,69544410,3340,3340,3340,3340,0
|
||||
20250318,173200,69544410,3340,3340,3340,3340,0
|
||||
20250318,173100,69544410,3340,3340,3340,3340,0
|
||||
20250318,173000,69544410,3340,3340,3340,3340,0
|
||||
20250318,172900,69544410,3340,3340,3340,3340,0
|
||||
20250318,172800,69544410,3340,3340,3340,3340,0
|
||||
20250318,172700,69544410,3340,3340,3340,3340,0
|
||||
20250318,172600,69544410,3340,3340,3340,3340,0
|
||||
20250318,172500,69544410,3340,3340,3340,3340,0
|
||||
20250318,172400,69544410,3340,3340,3340,3340,0
|
||||
20250318,172300,69544410,3340,3340,3340,3340,0
|
||||
20250318,172200,69544410,3340,3340,3340,3340,0
|
||||
20250318,172100,69544410,3340,3340,3340,3340,0
|
||||
20250318,172000,69544410,3340,3340,3340,3340,0
|
||||
20250318,171900,69544410,3340,3340,3340,3340,0
|
||||
20250318,171800,69544410,3340,3340,3340,3340,0
|
||||
20250318,171700,69544410,3340,3340,3340,3340,0
|
||||
20250318,171600,69544410,3340,3340,3340,3340,0
|
||||
20250318,171500,69544410,3340,3340,3340,3340,957
|
||||
20250318,171400,69544410,3340,3340,3340,3340,0
|
||||
20250318,171300,69544410,3340,3340,3340,3340,0
|
||||
20250318,171200,69544410,3340,3340,3340,3340,0
|
||||
20250318,171100,69544410,3340,3340,3340,3340,0
|
||||
20250318,171000,69544410,3340,3340,3340,3340,0
|
||||
20250318,170900,69544410,3340,3340,3340,3340,0
|
||||
20250318,170800,69544410,3340,3340,3340,3340,0
|
||||
20250318,170700,69544410,3340,3340,3340,3340,0
|
||||
20250318,170600,69544410,3340,3340,3340,3340,0
|
||||
20250318,170500,69544410,3340,3340,3340,3340,0
|
||||
20250318,170400,69544410,3340,3340,3340,3340,0
|
||||
20250318,170300,69544410,3340,3340,3340,3340,0
|
||||
20250318,170200,69544410,3340,3340,3340,3340,0
|
||||
20250318,170100,69544410,3340,3340,3340,3340,0
|
||||
20250318,170000,69544410,3340,3340,3340,3340,0
|
||||
20250318,165900,69544410,3340,3340,3340,3340,0
|
||||
20250318,165800,69544410,3340,3340,3340,3340,0
|
||||
20250318,165700,69544410,3340,3340,3340,3340,0
|
||||
20250318,165600,69544410,3340,3340,3340,3340,0
|
||||
20250318,165500,69544410,3340,3340,3340,3340,0
|
||||
20250318,165400,69544410,3340,3340,3340,3340,0
|
||||
20250318,165300,69544410,3340,3340,3340,3340,0
|
||||
20250318,165200,69544410,3340,3340,3340,3340,0
|
||||
20250318,165100,69544410,3340,3340,3340,3340,0
|
||||
20250318,165000,69544410,3340,3340,3340,3340,0
|
||||
20250318,164900,69544410,3340,3340,3340,3340,0
|
||||
20250318,164800,69544410,3340,3340,3340,3340,0
|
||||
20250318,164700,69544410,3340,3340,3340,3340,0
|
||||
20250318,164600,69544410,3340,3340,3340,3340,0
|
||||
20250318,164500,69544410,3340,3340,3340,3340,957
|
||||
20250318,164400,69544410,3340,3340,3340,3340,0
|
||||
20250318,164300,69544410,3340,3340,3340,3340,0
|
||||
20250318,164200,69544410,3340,3340,3340,3340,0
|
||||
20250318,164100,69544410,3340,3340,3340,3340,0
|
||||
20250318,164000,69544410,3340,3340,3340,3340,0
|
||||
20250318,163900,69544410,3340,3340,3340,3340,0
|
||||
20250318,163800,69544410,3340,3340,3340,3340,0
|
||||
20250318,163700,69544410,3340,3340,3340,3340,0
|
||||
20250318,163600,69544410,3340,3340,3340,3340,0
|
||||
20250318,163500,69544410,3340,3340,3340,3340,0
|
||||
20250318,163400,69544410,3340,3340,3340,3340,0
|
||||
20250318,163300,69544410,3340,3340,3340,3340,0
|
||||
20250318,163200,69544410,3340,3340,3340,3340,0
|
||||
20250318,163100,69544410,3340,3340,3340,3340,0
|
||||
20250318,163000,69544410,3340,3340,3340,3340,0
|
||||
20250318,162900,69544410,3340,3340,3340,3340,0
|
||||
20250318,162800,69544410,3340,3340,3340,3340,0
|
||||
20250318,162700,69544410,3340,3340,3340,3340,0
|
||||
20250318,162600,69544410,3340,3340,3340,3340,0
|
||||
20250318,162500,69544410,3340,3340,3340,3340,0
|
||||
20250318,162400,69544410,3340,3340,3340,3340,0
|
||||
20250318,162300,69544410,3340,3340,3340,3340,0
|
||||
20250318,162200,69544410,3340,3340,3340,3340,0
|
||||
20250318,162100,69544410,3340,3340,3340,3340,0
|
||||
20250318,162000,69544410,3340,3340,3340,3340,0
|
||||
20250318,161900,69544410,3340,3340,3340,3340,0
|
||||
20250318,161800,69544410,3340,3340,3340,3340,0
|
||||
20250318,161700,69544410,3340,3340,3340,3340,0
|
||||
20250318,161600,69544410,3340,3340,3340,3340,0
|
||||
20250318,161500,69544410,3340,3340,3340,3340,957
|
||||
20250318,161400,69544410,3340,3340,3340,3340,0
|
||||
20250318,161300,69544410,3340,3340,3340,3340,0
|
||||
20250318,161200,69544410,3340,3340,3340,3340,0
|
||||
20250318,161100,69544410,3340,3340,3340,3340,0
|
||||
20250318,161000,69544410,3340,3340,3340,3340,0
|
||||
20250318,160900,69544410,3340,3340,3340,3340,0
|
||||
20250318,160800,69544410,3340,3340,3340,3340,0
|
||||
20250318,160700,69544410,3340,3340,3340,3340,0
|
||||
20250318,160600,69544410,3340,3340,3340,3340,0
|
||||
20250318,160500,69544410,3340,3340,3340,3340,0
|
||||
20250318,160400,69544410,3340,3340,3340,3340,0
|
||||
20250318,160300,69544410,3340,3340,3340,3340,0
|
||||
20250318,160200,69544410,3340,3340,3340,3340,0
|
||||
20250318,160100,69544410,3340,3340,3340,3340,0
|
||||
20250318,160000,69544410,3340,3340,3340,3340,0
|
||||
20250318,155900,69544410,3340,3340,3340,3340,0
|
||||
20250318,155800,69544410,3340,3340,3340,3340,0
|
||||
20250318,155700,69544410,3340,3340,3340,3340,0
|
||||
20250318,155600,69544410,3340,3340,3340,3340,0
|
||||
20250318,155500,69544410,3340,3340,3340,3340,0
|
||||
20250318,155400,69544410,3340,3340,3340,3340,0
|
||||
20250318,155300,69544410,3340,3340,3340,3340,0
|
||||
20250318,155200,69544410,3340,3340,3340,3340,0
|
||||
20250318,155100,69544410,3340,3340,3340,3340,0
|
||||
20250318,155000,69544410,3340,3340,3340,3340,0
|
||||
20250318,154900,69544410,3340,3340,3340,3340,0
|
||||
20250318,154800,69544410,3340,3340,3340,3340,0
|
||||
20250318,154700,69544410,3340,3340,3340,3340,0
|
||||
20250318,154600,69544410,3340,3340,3340,3340,0
|
||||
20250318,154500,69544410,3340,3340,3340,3340,957
|
||||
20250318,154400,69544410,3340,3340,3340,3340,0
|
||||
20250318,154300,69544410,3340,3340,3340,3340,0
|
||||
20250318,154200,69544410,3340,3340,3340,3340,0
|
||||
20250318,154100,69544410,3340,3340,3340,3340,0
|
||||
20250318,154000,69544410,3340,3340,3340,3340,0
|
||||
20250318,153900,69544410,3340,3340,3340,3340,0
|
||||
20250318,153800,69544410,3340,3340,3340,3340,0
|
||||
20250318,153700,69544410,3340,3340,3340,3340,0
|
||||
20250318,153600,69544410,3340,3340,3340,3340,0
|
||||
20250318,153500,69544410,3340,3340,3340,3340,0
|
||||
20250318,153400,69544410,3340,3340,3340,3340,0
|
||||
20250318,153300,69544410,3340,3340,3340,3340,0
|
||||
20250318,153200,69544410,3340,3340,3340,3340,0
|
||||
20250318,153100,69544410,3340,3340,3340,3340,0
|
||||
20250318,153000,69544410,3340,3340,3340,3340,957
|
||||
20250318,152900,66348030,3340,3340,3340,3340,0
|
||||
20250318,152800,66348030,3340,3340,3340,3340,0
|
||||
20250318,152700,66348030,3340,3340,3340,3340,0
|
||||
20250318,152600,66348030,3340,3340,3340,3340,0
|
||||
20250318,152500,66348030,3340,3340,3340,3340,0
|
||||
20250318,152400,66348030,3340,3340,3340,3340,0
|
||||
20250318,152300,66348030,3340,3340,3340,3340,0
|
||||
20250318,152200,66348030,3340,3340,3340,3340,0
|
||||
20250318,152100,66348030,3340,3340,3340,3340,0
|
||||
20250318,152000,66348030,3340,3340,3340,3340,0
|
||||
20250318,151900,66348030,3340,3345,3350,3340,336
|
||||
20250318,151800,65225360,3345,3345,3345,3345,27
|
||||
20250318,151700,65135045,3350,3350,3350,3345,18
|
||||
20250318,151600,65074825,3360,3360,3360,3360,0
|
||||
20250318,151500,65074825,3360,3360,3360,3360,0
|
||||
20250318,151400,65074825,3360,3360,3360,3360,0
|
||||
20250318,151300,65074825,3360,3360,3360,3360,0
|
||||
20250318,151200,65074825,3360,3360,3360,3360,0
|
||||
20250318,151100,65074825,3360,3360,3360,3360,0
|
||||
20250318,151000,65074825,3360,3360,3360,3360,1
|
||||
20250318,150900,65071465,3360,3360,3360,3360,1
|
||||
20250318,150800,65068105,3345,3345,3345,3345,5
|
||||
20250318,150700,65051380,3360,3360,3360,3360,0
|
||||
20250318,150600,65051380,3360,3360,3360,3360,0
|
||||
20250318,150500,65051380,3360,3360,3360,3360,0
|
||||
20250318,150400,65051380,3360,3360,3360,3360,0
|
||||
20250318,150300,65051380,3360,3360,3360,3360,200
|
||||
20250318,150200,64379380,3360,3360,3360,3360,0
|
||||
20250318,150100,64379380,3360,3360,3360,3360,1
|
||||
20250318,150000,64376020,3340,3360,3360,3340,44
|
||||
20250318,145900,64229030,3345,3345,3345,3345,3
|
||||
20250318,145800,64218995,3345,3345,3345,3345,0
|
||||
20250318,145700,64218995,3345,3345,3345,3345,0
|
||||
20250318,145600,64218995,3345,3345,3345,3345,11
|
||||
20250318,145500,64182200,3360,3360,3360,3360,0
|
||||
20250318,145400,64182200,3360,3360,3360,3360,1
|
||||
20250318,145300,64178840,3345,3345,3345,3345,150
|
||||
20250318,145200,63677090,3355,3355,3355,3355,0
|
||||
20250318,145100,63677090,3355,3355,3355,3355,0
|
||||
20250318,145000,63677090,3355,3355,3355,3355,1
|
||||
20250318,144900,63673735,3360,3360,3360,3360,0
|
||||
20250318,144800,63673735,3360,3360,3360,3360,0
|
||||
20250318,144700,63673735,3360,3360,3360,3360,1
|
||||
20250318,144600,63670375,3345,3345,3345,3345,4
|
||||
20250318,144500,63656995,3360,3360,3360,3360,0
|
||||
20250318,144400,63656995,3360,3360,3360,3360,0
|
||||
20250318,144300,63656995,3360,3360,3360,3360,1
|
||||
20250318,144200,63653635,3345,3345,3345,3345,0
|
||||
20250318,144100,63653635,3345,3345,3345,3345,0
|
||||
20250318,144000,63653635,3345,3345,3345,3345,1
|
||||
20250318,143900,63650290,3360,3360,3360,3360,0
|
||||
20250318,143800,63650290,3360,3345,3360,3340,315
|
||||
20250318,143700,62597450,3345,3345,3345,3345,50
|
||||
20250318,143600,62430200,3345,3345,3345,3345,0
|
||||
20250318,143500,62430200,3345,3345,3345,3345,1
|
||||
20250318,143400,62426855,3355,3355,3355,3355,0
|
||||
20250318,143300,62426855,3355,3355,3355,3355,50
|
||||
20250318,143200,62259105,3355,3355,3355,3355,3
|
||||
20250318,143100,62249040,3355,3355,3355,3355,0
|
||||
20250318,143000,62249040,3355,3355,3355,3355,90
|
||||
20250318,142900,61947090,3360,3360,3360,3360,7
|
||||
20250318,142800,61923570,3360,3360,3360,3360,0
|
||||
20250318,142700,61923570,3360,3360,3360,3360,9
|
||||
20250318,142600,61893330,3360,3355,3360,3355,501
|
||||
20250318,142500,60212470,3345,3345,3345,3345,0
|
||||
20250318,142400,60212470,3345,3345,3345,3345,0
|
||||
20250318,142300,60212470,3345,3345,3345,3345,0
|
||||
20250318,142200,60212470,3345,3345,3345,3345,0
|
||||
20250318,142100,60212470,3345,3355,3355,3345,502
|
||||
20250318,142000,58528270,3355,3355,3355,3355,0
|
||||
20250318,141900,58528270,3355,3355,3355,3355,0
|
||||
20250318,141800,58528270,3355,3355,3355,3355,0
|
||||
20250318,141700,58528270,3355,3355,3355,3355,0
|
||||
20250318,141600,58528270,3355,3355,3355,3355,1
|
||||
20250318,141500,58524915,3340,3340,3340,3340,9
|
||||
20250318,141400,58494855,3340,3340,3340,3340,0
|
||||
20250318,141300,58494855,3340,3340,3340,3340,0
|
||||
20250318,141200,58494855,3340,3340,3340,3340,0
|
||||
20250318,141100,58494855,3340,3340,3340,3340,58
|
||||
20250318,141000,58301135,3350,3350,3350,3350,0
|
||||
20250318,140900,58301135,3350,3350,3350,3350,0
|
||||
20250318,140800,58301135,3350,3350,3350,3350,0
|
||||
20250318,140700,58301135,3350,3350,3350,3350,0
|
||||
20250318,140600,58301135,3350,3350,3350,3350,0
|
||||
20250318,140500,58301135,3350,3350,3350,3350,0
|
||||
20250318,140400,58301135,3350,3350,3350,3350,0
|
||||
20250318,140300,58301135,3350,3350,3350,3350,0
|
||||
20250318,140200,58301135,3350,3350,3350,3350,59
|
||||
20250318,140100,58103485,3350,3350,3350,3350,10
|
||||
20250318,140000,58069985,3350,3350,3350,3350,0
|
||||
20250318,135900,58069985,3350,3350,3350,3350,14
|
||||
20250318,135800,58023085,3350,3350,3350,3350,0
|
||||
20250318,135700,58023085,3350,3350,3350,3350,1
|
||||
20250318,135600,58019735,3350,3350,3350,3350,0
|
||||
20250318,135500,58019735,3350,3350,3350,3350,1
|
||||
20250318,135400,58016385,3340,3340,3340,3340,133
|
||||
20250318,135300,57572165,3340,3340,3340,3340,1
|
||||
20250318,135200,57568825,3340,3340,3340,3340,230
|
||||
20250318,135100,56800625,3340,3340,3340,3340,0
|
||||
20250318,135000,56800625,3340,3340,3340,3340,0
|
||||
20250318,134900,56800625,3340,3340,3340,3340,50
|
||||
20250318,134800,56633625,3340,3340,3340,3340,16
|
||||
20250318,134700,56580185,3340,3340,3340,3340,449
|
||||
20250318,134600,55080525,3340,3340,3340,3340,0
|
||||
20250318,134500,55080525,3340,3340,3340,3340,46
|
||||
20250318,134400,54926885,3335,3335,3335,3335,0
|
||||
20250318,134300,54926885,3335,3335,3335,3335,0
|
||||
20250318,134200,54926885,3335,3335,3335,3335,0
|
||||
20250318,134100,54926885,3335,3335,3335,3335,0
|
||||
20250318,134000,54926885,3335,3335,3335,3335,0
|
||||
20250318,133900,54926885,3335,3335,3335,3335,0
|
||||
20250318,133800,54926885,3335,3335,3335,3335,0
|
||||
20250318,133700,54926885,3335,3335,3335,3335,0
|
||||
20250318,133600,54926885,3335,3335,3335,3335,0
|
||||
20250318,133500,54926885,3335,3335,3340,3335,6
|
||||
20250318,133400,54906870,3340,3340,3340,3340,23
|
||||
20250318,133300,54830050,3335,3335,3335,3335,84
|
||||
20250318,133200,54549910,3340,3340,3340,3340,0
|
||||
20250318,133100,54549910,3340,3340,3340,3340,260
|
||||
20250318,133000,53681510,3335,3335,3335,3335,0
|
||||
20250318,132900,53681510,3335,3335,3335,3335,0
|
||||
20250318,132800,53681510,3335,3340,3340,3335,1211
|
||||
20250318,132700,49637060,3340,3355,3355,3340,56
|
||||
20250318,132600,49449270,3345,3345,3345,3345,0
|
||||
20250318,132500,49449270,3345,3345,3345,3345,1
|
||||
20250318,132400,49445925,3345,3345,3345,3345,1
|
||||
20250318,132300,49442580,3345,3345,3345,3345,31
|
||||
20250318,132200,49338885,3345,3345,3345,3345,0
|
||||
20250318,132100,49338885,3345,3345,3345,3345,1
|
||||
20250318,132000,49335540,3345,3345,3345,3345,0
|
||||
20250318,131900,49335540,3345,3345,3345,3345,0
|
||||
20250318,131800,49335540,3345,3345,3345,3345,0
|
||||
20250318,131700,49335540,3345,3345,3345,3345,0
|
||||
20250318,131600,49335540,3345,3340,3345,3340,5
|
||||
20250318,131500,49318820,3355,3355,3355,3355,0
|
||||
20250318,131400,49318820,3355,3355,3355,3355,0
|
||||
20250318,131300,49318820,3355,3355,3355,3355,10
|
||||
20250318,131200,49285270,3340,3340,3340,3340,81
|
||||
20250318,131100,49014730,3345,3355,3355,3345,6
|
||||
20250318,131000,48994650,3340,3340,3340,3340,0
|
||||
20250318,130900,48994650,3340,3340,3340,3340,0
|
||||
20250318,130800,48994650,3340,3340,3340,3340,0
|
||||
20250318,130700,48994650,3340,3340,3340,3340,0
|
||||
20250318,130600,48994650,3340,3340,3340,3340,0
|
||||
20250318,130500,48994650,3340,3340,3340,3340,0
|
||||
20250318,130400,48994650,3340,3340,3340,3340,0
|
||||
20250318,130300,48994650,3340,3340,3340,3340,0
|
||||
20250318,130200,48994650,3340,3340,3340,3340,0
|
||||
20250318,130100,48994650,3340,3340,3340,3340,0
|
||||
20250318,130000,48994650,3340,3340,3340,3340,0
|
||||
20250318,125900,48994650,3340,3340,3340,3340,0
|
||||
20250318,125800,48994650,3340,3340,3340,3340,0
|
||||
20250318,125700,48994650,3340,3340,3340,3340,0
|
||||
20250318,125600,48994650,3340,3340,3340,3340,0
|
||||
20250318,125500,48994650,3340,3340,3340,3340,1
|
||||
20250318,125400,48991310,3340,3340,3340,3340,0
|
||||
20250318,125300,48991310,3340,3340,3340,3340,0
|
||||
20250318,125200,48991310,3340,3340,3340,3340,0
|
||||
20250318,125100,48991310,3340,3340,3340,3340,0
|
||||
20250318,125000,48991310,3340,3340,3340,3340,0
|
||||
20250318,124900,48991310,3340,3340,3340,3340,0
|
||||
20250318,124800,48991310,3340,3340,3340,3340,42
|
||||
20250318,124700,48851030,3350,3350,3350,3350,50
|
||||
20250318,124600,48683530,3340,3340,3340,3340,0
|
||||
20250318,124500,48683530,3340,3340,3340,3340,6
|
||||
20250318,124400,48663490,3340,3340,3340,3340,0
|
||||
20250318,124300,48663490,3340,3340,3340,3340,0
|
||||
20250318,124200,48663490,3340,3340,3340,3340,0
|
||||
20250318,124100,48663490,3340,3340,3340,3340,0
|
||||
20250318,124000,48663490,3340,3340,3340,3340,0
|
||||
20250318,123900,48663490,3340,3345,3345,3340,9
|
||||
20250318,123800,48633405,3345,3345,3345,3345,103
|
||||
20250318,123700,48288870,3345,3345,3345,3345,0
|
||||
20250318,123600,48288870,3345,3345,3345,3345,0
|
||||
20250318,123500,48288870,3345,3345,3345,3345,0
|
||||
20250318,123400,48288870,3345,3345,3345,3345,0
|
||||
20250318,123300,48288870,3345,3345,3345,3345,0
|
||||
20250318,123200,48288870,3345,3345,3345,3345,7
|
||||
20250318,123100,48265455,3350,3350,3350,3350,0
|
||||
20250318,123000,48265455,3350,3350,3350,3350,0
|
||||
20250318,122900,48265455,3350,3350,3350,3350,0
|
||||
20250318,122800,48265455,3350,3350,3350,3350,0
|
||||
20250318,122700,48265455,3350,3350,3350,3350,10
|
||||
20250318,122600,48231955,3350,3350,3350,3350,11
|
||||
20250318,122500,48195105,3350,3350,3350,3350,10
|
||||
20250318,122400,48161605,3340,3340,3340,3340,48
|
||||
20250318,122300,48001285,3350,3350,3350,3350,0
|
||||
20250318,122200,48001285,3350,3350,3350,3350,0
|
||||
20250318,122100,48001285,3350,3350,3350,3350,0
|
||||
20250318,122000,48001285,3350,3350,3350,3350,8
|
||||
20250318,121900,47974485,3350,3350,3350,3350,0
|
||||
20250318,121800,47974485,3350,3350,3350,3350,0
|
||||
20250318,121700,47974485,3350,3350,3350,3350,0
|
||||
20250318,121600,47974485,3350,3350,3350,3350,1
|
||||
20250318,121500,47971135,3340,3340,3340,3340,0
|
||||
20250318,121400,47971135,3340,3340,3340,3340,0
|
||||
20250318,121300,47971135,3340,3340,3340,3340,0
|
||||
20250318,121200,47971135,3340,3340,3340,3340,0
|
||||
20250318,121100,47971135,3340,3340,3340,3340,0
|
||||
20250318,121000,47971135,3340,3340,3340,3340,0
|
||||
20250318,120900,47971135,3340,3340,3340,3340,0
|
||||
20250318,120800,47971135,3340,3340,3340,3340,0
|
||||
20250318,120700,47971135,3340,3340,3340,3340,0
|
||||
20250318,120600,47971135,3340,3340,3340,3340,0
|
||||
20250318,120500,47971135,3340,3345,3345,3340,58
|
||||
20250318,120400,47777410,3345,3345,3345,3345,4
|
||||
20250318,120300,47764030,3340,3340,3340,3340,0
|
||||
20250318,120200,47764030,3340,3340,3340,3340,0
|
||||
20250318,120100,47764030,3340,3340,3340,3340,0
|
||||
20250318,120000,47764030,3340,3340,3340,3340,432
|
||||
20250318,115900,46321150,3340,3340,3340,3340,0
|
||||
20250318,115800,46321150,3340,3340,3340,3340,0
|
||||
20250318,115700,46321150,3340,3340,3340,3340,0
|
||||
20250318,115600,46321150,3340,3340,3340,3340,0
|
||||
20250318,115500,46321150,3340,3340,3340,3340,1
|
||||
20250318,115400,46317810,3350,3350,3350,3350,0
|
||||
20250318,115300,46317810,3350,3350,3350,3350,1
|
||||
20250318,115200,46314460,3340,3340,3340,3340,34
|
||||
20250318,115100,46200900,3340,3340,3340,3340,0
|
||||
20250318,115000,46200900,3340,3340,3340,3340,0
|
||||
20250318,114900,46200900,3340,3340,3340,3340,0
|
||||
20250318,114800,46200900,3340,3340,3340,3340,0
|
||||
20250318,114700,46200900,3340,3340,3340,3340,9
|
||||
20250318,114600,46170840,3340,3340,3340,3340,0
|
||||
20250318,114500,46170840,3340,3340,3340,3340,0
|
||||
20250318,114400,46170840,3340,3340,3340,3340,0
|
||||
20250318,114300,46170840,3340,3340,3340,3340,0
|
||||
20250318,114200,46170840,3340,3340,3340,3340,0
|
||||
20250318,114100,46170840,3340,3340,3340,3340,0
|
||||
20250318,114000,46170840,3340,3345,3345,3340,36
|
||||
20250318,113900,46050550,3350,3350,3350,3350,0
|
||||
20250318,113800,46050550,3350,3350,3350,3350,0
|
||||
20250318,113700,46050550,3350,3350,3350,3350,0
|
||||
20250318,113600,46050550,3350,3350,3350,3350,0
|
||||
20250318,113500,46050550,3350,3350,3350,3350,0
|
||||
20250318,113400,46050550,3350,3350,3350,3350,0
|
||||
20250318,113300,46050550,3350,3350,3350,3350,20
|
||||
20250318,113200,45983550,3350,3350,3350,3350,10
|
||||
20250318,113100,45950050,3350,3350,3350,3350,0
|
||||
20250318,113000,45950050,3350,3350,3350,3350,1
|
||||
20250318,112900,45946700,3350,3350,3350,3350,1
|
||||
20250318,112800,45943350,3335,3335,3335,3335,14
|
||||
20250318,112700,45896660,3335,3335,3335,3335,0
|
||||
20250318,112600,45896660,3335,3335,3335,3335,0
|
||||
20250318,112500,45896660,3335,3335,3335,3335,0
|
||||
20250318,112400,45896660,3335,3335,3335,3335,0
|
||||
20250318,112300,45896660,3335,3335,3335,3335,0
|
||||
20250318,112200,45896660,3335,3335,3335,3335,64
|
||||
20250318,112100,45683220,3340,3340,3340,3340,4
|
||||
20250318,112000,45669860,3340,3340,3340,3340,0
|
||||
20250318,111900,45669860,3340,3340,3340,3340,0
|
||||
20250318,111800,45669860,3340,3340,3340,3340,0
|
||||
20250318,111700,45669860,3340,3340,3340,3340,32
|
||||
20250318,111600,45562980,3340,3340,3340,3340,0
|
||||
20250318,111500,45562980,3340,3340,3340,3340,97
|
||||
20250318,111400,45239000,3345,3345,3345,3345,2
|
||||
20250318,111300,45232310,3350,3350,3350,3350,6
|
||||
20250318,111200,45212210,3350,3350,3350,3350,35
|
||||
20250318,111100,45094960,3340,3340,3340,3340,0
|
||||
20250318,111000,45094960,3340,3340,3340,3340,0
|
||||
20250318,110900,45094960,3340,3340,3340,3340,0
|
||||
20250318,110800,45094960,3340,3340,3340,3340,20
|
||||
20250318,110700,45028160,3350,3350,3350,3350,1
|
||||
20250318,110600,45024810,3335,3335,3335,3335,0
|
||||
20250318,110500,45024810,3335,3335,3335,3335,0
|
||||
20250318,110400,45024810,3335,3335,3335,3335,20
|
||||
20250318,110300,44958110,3355,3355,3355,3355,1
|
||||
20250318,110200,44954755,3330,3330,3330,3330,0
|
||||
20250318,110100,44954755,3330,3330,3330,3330,0
|
||||
20250318,110000,44954755,3330,3335,3335,3330,511
|
||||
20250318,105900,43252195,3355,3355,3355,3355,0
|
||||
20250318,105800,43252195,3355,3355,3355,3355,0
|
||||
20250318,105700,43252195,3355,3355,3355,3355,0
|
||||
20250318,105600,43252195,3355,3355,3355,3355,0
|
||||
20250318,105500,43252195,3355,3355,3355,3355,1
|
||||
20250318,105400,43248840,3335,3335,3335,3335,0
|
||||
20250318,105300,43248840,3335,3335,3335,3335,1025
|
||||
20250318,105200,39830465,3335,3340,3340,3330,1931
|
||||
20250318,105100,33390165,3340,3340,3340,3340,0
|
||||
20250318,105000,33390165,3340,3345,3345,3340,482
|
||||
20250318,104900,31780275,3345,3345,3345,3345,0
|
||||
20250318,104800,31780275,3345,3345,3345,3345,3
|
||||
20250318,104700,31770240,3340,3340,3340,3340,0
|
||||
20250318,104600,31770240,3340,3340,3340,3340,0
|
||||
20250318,104500,31770240,3340,3340,3340,3340,52
|
||||
20250318,104400,31596560,3345,3345,3345,3345,0
|
||||
20250318,104300,31596560,3345,3345,3345,3345,0
|
||||
20250318,104200,31596560,3345,3345,3345,3345,1
|
||||
20250318,104100,31593215,3345,3345,3345,3345,0
|
||||
20250318,104000,31593215,3345,3345,3345,3345,3
|
||||
20250318,103900,31583180,3340,3340,3340,3340,11
|
||||
20250318,103800,31546440,3355,3355,3355,3355,1
|
||||
20250318,103700,31543085,3345,3345,3345,3345,298
|
||||
20250318,103600,30546275,3345,3355,3355,3345,1230
|
||||
20250318,103500,26431840,3355,3355,3355,3355,0
|
||||
20250318,103400,26431840,3355,3355,3355,3355,0
|
||||
20250318,103300,26431840,3355,3355,3355,3355,12
|
||||
20250318,103200,26391580,3360,3360,3360,3360,0
|
||||
20250318,103100,26391580,3360,3360,3360,3360,10
|
||||
20250318,103000,26357980,3350,3350,3350,3350,0
|
||||
20250318,102900,26357980,3350,3350,3350,3350,0
|
||||
20250318,102800,26357980,3350,3350,3350,3350,0
|
||||
20250318,102700,26357980,3350,3350,3350,3350,0
|
||||
20250318,102600,26357980,3350,3350,3350,3350,0
|
||||
20250318,102500,26357980,3350,3350,3350,3350,0
|
||||
20250318,102400,26357980,3350,3350,3350,3350,0
|
||||
20250318,102300,26357980,3350,3350,3350,3350,0
|
||||
20250318,102200,26357980,3350,3350,3350,3350,53
|
||||
20250318,102100,26180430,3350,3350,3350,3350,0
|
||||
20250318,102000,26180430,3350,3350,3350,3350,0
|
||||
20250318,101900,26180430,3350,3350,3350,3350,84
|
||||
20250318,101800,25899030,3350,3350,3350,3350,0
|
||||
20250318,101700,25899030,3350,3350,3350,3350,0
|
||||
20250318,101600,25899030,3350,3350,3350,3350,0
|
||||
20250318,101500,25899030,3350,3350,3350,3350,0
|
||||
20250318,101400,25899030,3350,3355,3375,3350,33
|
||||
20250318,101300,25788285,3355,3355,3355,3355,0
|
||||
20250318,101200,25788285,3355,3355,3355,3355,1
|
||||
20250318,101100,25784930,3355,3355,3355,3355,1
|
||||
20250318,101000,25781575,3355,3355,3355,3355,0
|
||||
20250318,100900,25781575,3355,3355,3355,3355,0
|
||||
20250318,100800,25781575,3355,3355,3355,3355,19
|
||||
20250318,100700,25717830,3355,3355,3355,3355,0
|
||||
20250318,100600,25717830,3355,3355,3355,3355,1
|
||||
20250318,100500,25714475,3355,3355,3355,3355,0
|
||||
20250318,100400,25714475,3355,3355,3355,3350,907
|
||||
20250318,100300,22672040,3355,3355,3355,3355,0
|
||||
20250318,100200,22672040,3355,3355,3355,3355,332
|
||||
20250318,100100,21558180,3360,3360,3360,3360,0
|
||||
20250318,100000,21558180,3360,3360,3360,3360,576
|
||||
20250318,095900,19622820,3365,3365,3365,3365,0
|
||||
20250318,095800,19622820,3365,3365,3365,3365,0
|
||||
20250318,095700,19622820,3365,3365,3365,3365,118
|
||||
20250318,095600,19225750,3375,3375,3375,3375,0
|
||||
20250318,095500,19225750,3375,3375,3375,3375,21
|
||||
20250318,095400,19154875,3375,3375,3375,3375,0
|
||||
20250318,095300,19154875,3375,3375,3375,3375,0
|
||||
20250318,095200,19154875,3375,3375,3375,3375,0
|
||||
20250318,095100,19154875,3375,3375,3375,3375,0
|
||||
20250318,095000,19154875,3375,3360,3375,3360,19
|
||||
20250318,094900,19091020,3360,3360,3360,3360,0
|
||||
20250318,094800,19091020,3360,3360,3360,3360,200
|
||||
20250318,094700,18419020,3375,3375,3375,3375,0
|
||||
20250318,094600,18419020,3375,3365,3375,3365,417
|
||||
20250318,094500,17013935,3365,3365,3370,3365,163
|
||||
20250318,094400,16465435,3370,3360,3370,3360,215
|
||||
20250318,094300,15743025,3360,3360,3360,3360,3
|
||||
20250318,094200,15732945,3360,3360,3360,3360,0
|
||||
20250318,094100,15732945,3360,3360,3360,3360,2
|
||||
20250318,094000,15726225,3355,3355,3355,3355,0
|
||||
20250318,093900,15726225,3355,3355,3355,3355,0
|
||||
20250318,093800,15726225,3355,3350,3355,3350,45
|
||||
20250318,093700,15575325,3350,3350,3350,3350,5
|
||||
20250318,093600,15558575,3355,3355,3355,3355,0
|
||||
20250318,093500,15558575,3355,3355,3355,3355,20
|
||||
20250318,093400,15491475,3360,3360,3360,3360,0
|
||||
20250318,093300,15491475,3360,3360,3360,3360,0
|
||||
20250318,093200,15491475,3360,3360,3360,3360,0
|
||||
20250318,093100,15491475,3360,3350,3360,3350,381
|
||||
20250318,093000,14213990,3350,3350,3350,3350,0
|
||||
20250318,092900,14213990,3350,3350,3350,3350,49
|
||||
20250318,092800,14049840,3345,3345,3345,3345,0
|
||||
20250318,092700,14049840,3345,3345,3345,3345,0
|
||||
20250318,092600,14049840,3345,3345,3345,3345,0
|
||||
20250318,092500,14049840,3345,3345,3345,3345,0
|
||||
20250318,092400,14049840,3345,3355,3355,3345,1230
|
||||
20250318,092300,9933990,3360,3360,3360,3360,0
|
||||
20250318,092200,9933990,3360,3360,3360,3360,4
|
||||
20250318,092100,9920550,3360,3360,3360,3360,3
|
||||
20250318,092000,9910470,3360,3360,3360,3360,0
|
||||
20250318,091900,9910470,3360,3360,3360,3360,12
|
||||
20250318,091800,9870150,3350,3350,3350,3350,86
|
||||
20250318,091700,9582050,3355,3355,3355,3355,15
|
||||
20250318,091600,9531725,3360,3360,3360,3360,0
|
||||
20250318,091500,9531725,3360,3360,3360,3360,20
|
||||
20250318,091400,9464525,3360,3360,3360,3360,89
|
||||
20250318,091300,9165485,3360,3360,3360,3360,100
|
||||
20250318,091200,8829485,3370,3370,3370,3370,0
|
||||
20250318,091100,8829485,3370,3370,3370,3370,2
|
||||
20250318,091000,8822745,3345,3345,3345,3345,18
|
||||
20250318,090900,8762535,3365,3360,3365,3360,1410
|
||||
20250318,090800,4018945,3365,3360,3365,3360,152
|
||||
20250318,090700,3507600,3365,3370,3370,3365,55
|
||||
20250318,090600,3322500,3360,3360,3360,3360,73
|
||||
20250318,090500,3077220,3360,3360,3360,3360,0
|
||||
20250318,090400,3077220,3360,3360,3360,3360,10
|
||||
20250318,090300,3043620,3330,3330,3330,3330,0
|
||||
20250318,090200,3043620,3330,3330,3330,3330,0
|
||||
20250318,090100,3043620,3330,3330,3330,3330,0
|
||||
20250318,090000,3043620,3330,3330,3330,3330,914
|
||||
|
Reference in New Issue
Block a user