Update 2025-03-18 3772 candle_min
This commit is contained in:
769
438700/min/candle-20250318.csv
Normal file
769
438700/min/candle-20250318.csv
Normal file
@@ -0,0 +1,769 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,214700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,214600,346671438,3705,3705,3705,3705,0
|
||||
20250318,214500,346671438,3705,3705,3705,3705,0
|
||||
20250318,214400,346671438,3705,3705,3705,3705,0
|
||||
20250318,214300,346671438,3705,3705,3705,3705,0
|
||||
20250318,214200,346671438,3705,3705,3705,3705,0
|
||||
20250318,214100,346671438,3705,3705,3705,3705,0
|
||||
20250318,214000,346671438,3705,3705,3705,3705,0
|
||||
20250318,213900,346671438,3705,3705,3705,3705,0
|
||||
20250318,213800,346671438,3705,3705,3705,3705,0
|
||||
20250318,213700,346671438,3705,3705,3705,3705,0
|
||||
20250318,213600,346671438,3705,3705,3705,3705,0
|
||||
20250318,213500,346671438,3705,3705,3705,3705,0
|
||||
20250318,213400,346671438,3705,3705,3705,3705,0
|
||||
20250318,213300,346671438,3705,3705,3705,3705,0
|
||||
20250318,213200,346671438,3705,3705,3705,3705,0
|
||||
20250318,213100,346671438,3705,3705,3705,3705,0
|
||||
20250318,213000,346671438,3705,3705,3705,3705,0
|
||||
20250318,212900,346671438,3705,3705,3705,3705,0
|
||||
20250318,212800,346671438,3705,3705,3705,3705,0
|
||||
20250318,212700,346671438,3705,3705,3705,3705,0
|
||||
20250318,212600,346671438,3705,3705,3705,3705,0
|
||||
20250318,212500,346671438,3705,3705,3705,3705,0
|
||||
20250318,212400,346671438,3705,3705,3705,3705,0
|
||||
20250318,212300,346671438,3705,3705,3705,3705,0
|
||||
20250318,212200,346671438,3705,3705,3705,3705,0
|
||||
20250318,212100,346671438,3705,3705,3705,3705,0
|
||||
20250318,212000,346671438,3705,3705,3705,3705,0
|
||||
20250318,211900,346671438,3705,3705,3705,3705,0
|
||||
20250318,211800,346671438,3705,3705,3705,3705,0
|
||||
20250318,211700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,211600,346671438,3705,3705,3705,3705,0
|
||||
20250318,211500,346671438,3705,3705,3705,3705,0
|
||||
20250318,211400,346671438,3705,3705,3705,3705,0
|
||||
20250318,211300,346671438,3705,3705,3705,3705,0
|
||||
20250318,211200,346671438,3705,3705,3705,3705,0
|
||||
20250318,211100,346671438,3705,3705,3705,3705,0
|
||||
20250318,211000,346671438,3705,3705,3705,3705,0
|
||||
20250318,210900,346671438,3705,3705,3705,3705,0
|
||||
20250318,210800,346671438,3705,3705,3705,3705,0
|
||||
20250318,210700,346671438,3705,3705,3705,3705,0
|
||||
20250318,210600,346671438,3705,3705,3705,3705,0
|
||||
20250318,210500,346671438,3705,3705,3705,3705,0
|
||||
20250318,210400,346671438,3705,3705,3705,3705,0
|
||||
20250318,210300,346671438,3705,3705,3705,3705,0
|
||||
20250318,210200,346671438,3705,3705,3705,3705,0
|
||||
20250318,210100,346671438,3705,3705,3705,3705,0
|
||||
20250318,210000,346671438,3705,3705,3705,3705,0
|
||||
20250318,205900,346671438,3705,3705,3705,3705,0
|
||||
20250318,205800,346671438,3705,3705,3705,3705,0
|
||||
20250318,205700,346671438,3705,3705,3705,3705,0
|
||||
20250318,205600,346671438,3705,3705,3705,3705,0
|
||||
20250318,205500,346671438,3705,3705,3705,3705,0
|
||||
20250318,205400,346671438,3705,3705,3705,3705,0
|
||||
20250318,205300,346671438,3705,3705,3705,3705,0
|
||||
20250318,205200,346671438,3705,3705,3705,3705,0
|
||||
20250318,205100,346671438,3705,3705,3705,3705,0
|
||||
20250318,205000,346671438,3705,3705,3705,3705,0
|
||||
20250318,204900,346671438,3705,3705,3705,3705,0
|
||||
20250318,204800,346671438,3705,3705,3705,3705,0
|
||||
20250318,204700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,204600,346671438,3705,3705,3705,3705,0
|
||||
20250318,204500,346671438,3705,3705,3705,3705,0
|
||||
20250318,204400,346671438,3705,3705,3705,3705,0
|
||||
20250318,204300,346671438,3705,3705,3705,3705,0
|
||||
20250318,204200,346671438,3705,3705,3705,3705,0
|
||||
20250318,204100,346671438,3705,3705,3705,3705,0
|
||||
20250318,204000,346671438,3705,3705,3705,3705,0
|
||||
20250318,203900,346671438,3705,3705,3705,3705,0
|
||||
20250318,203800,346671438,3705,3705,3705,3705,0
|
||||
20250318,203700,346671438,3705,3705,3705,3705,0
|
||||
20250318,203600,346671438,3705,3705,3705,3705,0
|
||||
20250318,203500,346671438,3705,3705,3705,3705,0
|
||||
20250318,203400,346671438,3705,3705,3705,3705,0
|
||||
20250318,203300,346671438,3705,3705,3705,3705,0
|
||||
20250318,203200,346671438,3705,3705,3705,3705,0
|
||||
20250318,203100,346671438,3705,3705,3705,3705,0
|
||||
20250318,203000,346671438,3705,3705,3705,3705,0
|
||||
20250318,202900,346671438,3705,3705,3705,3705,0
|
||||
20250318,202800,346671438,3705,3705,3705,3705,0
|
||||
20250318,202700,346671438,3705,3705,3705,3705,0
|
||||
20250318,202600,346671438,3705,3705,3705,3705,0
|
||||
20250318,202500,346671438,3705,3705,3705,3705,0
|
||||
20250318,202400,346671438,3705,3705,3705,3705,0
|
||||
20250318,202300,346671438,3705,3705,3705,3705,0
|
||||
20250318,202200,346671438,3705,3705,3705,3705,0
|
||||
20250318,202100,346671438,3705,3705,3705,3705,0
|
||||
20250318,202000,346671438,3705,3705,3705,3705,0
|
||||
20250318,201900,346671438,3705,3705,3705,3705,0
|
||||
20250318,201800,346671438,3705,3705,3705,3705,0
|
||||
20250318,201700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,201600,346671438,3705,3705,3705,3705,0
|
||||
20250318,201500,346671438,3705,3705,3705,3705,0
|
||||
20250318,201400,346671438,3705,3705,3705,3705,0
|
||||
20250318,201300,346671438,3705,3705,3705,3705,0
|
||||
20250318,201200,346671438,3705,3705,3705,3705,0
|
||||
20250318,201100,346671438,3705,3705,3705,3705,0
|
||||
20250318,201000,346671438,3705,3705,3705,3705,0
|
||||
20250318,200900,346671438,3705,3705,3705,3705,0
|
||||
20250318,200800,346671438,3705,3705,3705,3705,0
|
||||
20250318,200700,346671438,3705,3705,3705,3705,0
|
||||
20250318,200600,346671438,3705,3705,3705,3705,0
|
||||
20250318,200500,346671438,3705,3705,3705,3705,0
|
||||
20250318,200400,346671438,3705,3705,3705,3705,0
|
||||
20250318,200300,346671438,3705,3705,3705,3705,0
|
||||
20250318,200200,346671438,3705,3705,3705,3705,0
|
||||
20250318,200100,346671438,3705,3705,3705,3705,0
|
||||
20250318,200000,346671438,3705,3705,3705,3705,0
|
||||
20250318,195900,346671438,3705,3705,3705,3705,0
|
||||
20250318,195800,346671438,3705,3705,3705,3705,0
|
||||
20250318,195700,346671438,3705,3705,3705,3705,0
|
||||
20250318,195600,346671438,3705,3705,3705,3705,0
|
||||
20250318,195500,346671438,3705,3705,3705,3705,0
|
||||
20250318,195400,346671438,3705,3705,3705,3705,0
|
||||
20250318,195300,346671438,3705,3705,3705,3705,0
|
||||
20250318,195200,346671438,3705,3705,3705,3705,0
|
||||
20250318,195100,346671438,3705,3705,3705,3705,0
|
||||
20250318,195000,346671438,3705,3705,3705,3705,0
|
||||
20250318,194900,346671438,3705,3705,3705,3705,0
|
||||
20250318,194800,346671438,3705,3705,3705,3705,0
|
||||
20250318,194700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,194600,346671438,3705,3705,3705,3705,0
|
||||
20250318,194500,346671438,3705,3705,3705,3705,0
|
||||
20250318,194400,346671438,3705,3705,3705,3705,0
|
||||
20250318,194300,346671438,3705,3705,3705,3705,0
|
||||
20250318,194200,346671438,3705,3705,3705,3705,0
|
||||
20250318,194100,346671438,3705,3705,3705,3705,0
|
||||
20250318,194000,346671438,3705,3705,3705,3705,0
|
||||
20250318,193900,346671438,3705,3705,3705,3705,0
|
||||
20250318,193800,346671438,3705,3705,3705,3705,0
|
||||
20250318,193700,346671438,3705,3705,3705,3705,0
|
||||
20250318,193600,346671438,3705,3705,3705,3705,0
|
||||
20250318,193500,346671438,3705,3705,3705,3705,0
|
||||
20250318,193400,346671438,3705,3705,3705,3705,0
|
||||
20250318,193300,346671438,3705,3705,3705,3705,0
|
||||
20250318,193200,346671438,3705,3705,3705,3705,0
|
||||
20250318,193100,346671438,3705,3705,3705,3705,0
|
||||
20250318,193000,346671438,3705,3705,3705,3705,0
|
||||
20250318,192900,346671438,3705,3705,3705,3705,0
|
||||
20250318,192800,346671438,3705,3705,3705,3705,0
|
||||
20250318,192700,346671438,3705,3705,3705,3705,0
|
||||
20250318,192600,346671438,3705,3705,3705,3705,0
|
||||
20250318,192500,346671438,3705,3705,3705,3705,0
|
||||
20250318,192400,346671438,3705,3705,3705,3705,0
|
||||
20250318,192300,346671438,3705,3705,3705,3705,0
|
||||
20250318,192200,346671438,3705,3705,3705,3705,0
|
||||
20250318,192100,346671438,3705,3705,3705,3705,0
|
||||
20250318,192000,346671438,3705,3705,3705,3705,0
|
||||
20250318,191900,346671438,3705,3705,3705,3705,0
|
||||
20250318,191800,346671438,3705,3705,3705,3705,0
|
||||
20250318,191700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,191600,346671438,3705,3705,3705,3705,0
|
||||
20250318,191500,346671438,3705,3705,3705,3705,0
|
||||
20250318,191400,346671438,3705,3705,3705,3705,0
|
||||
20250318,191300,346671438,3705,3705,3705,3705,0
|
||||
20250318,191200,346671438,3705,3705,3705,3705,0
|
||||
20250318,191100,346671438,3705,3705,3705,3705,0
|
||||
20250318,191000,346671438,3705,3705,3705,3705,0
|
||||
20250318,190900,346671438,3705,3705,3705,3705,0
|
||||
20250318,190800,346671438,3705,3705,3705,3705,0
|
||||
20250318,190700,346671438,3705,3705,3705,3705,0
|
||||
20250318,190600,346671438,3705,3705,3705,3705,0
|
||||
20250318,190500,346671438,3705,3705,3705,3705,0
|
||||
20250318,190400,346671438,3705,3705,3705,3705,0
|
||||
20250318,190300,346671438,3705,3705,3705,3705,0
|
||||
20250318,190200,346671438,3705,3705,3705,3705,0
|
||||
20250318,190100,346671438,3705,3705,3705,3705,0
|
||||
20250318,190000,346671438,3705,3705,3705,3705,0
|
||||
20250318,185900,346671438,3705,3705,3705,3705,0
|
||||
20250318,185800,346671438,3705,3705,3705,3705,0
|
||||
20250318,185700,346671438,3705,3705,3705,3705,0
|
||||
20250318,185600,346671438,3705,3705,3705,3705,0
|
||||
20250318,185500,346671438,3705,3705,3705,3705,0
|
||||
20250318,185400,346671438,3705,3705,3705,3705,0
|
||||
20250318,185300,346671438,3705,3705,3705,3705,0
|
||||
20250318,185200,346671438,3705,3705,3705,3705,0
|
||||
20250318,185100,346671438,3705,3705,3705,3705,0
|
||||
20250318,185000,346671438,3705,3705,3705,3705,0
|
||||
20250318,184900,346671438,3705,3705,3705,3705,0
|
||||
20250318,184800,346671438,3705,3705,3705,3705,0
|
||||
20250318,184700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,184600,346671438,3705,3705,3705,3705,0
|
||||
20250318,184500,346671438,3705,3705,3705,3705,0
|
||||
20250318,184400,346671438,3705,3705,3705,3705,0
|
||||
20250318,184300,346671438,3705,3705,3705,3705,0
|
||||
20250318,184200,346671438,3705,3705,3705,3705,0
|
||||
20250318,184100,346671438,3705,3705,3705,3705,0
|
||||
20250318,184000,346671438,3705,3705,3705,3705,0
|
||||
20250318,183900,346671438,3705,3705,3705,3705,0
|
||||
20250318,183800,346671438,3705,3705,3705,3705,0
|
||||
20250318,183700,346671438,3705,3705,3705,3705,0
|
||||
20250318,183600,346671438,3705,3705,3705,3705,0
|
||||
20250318,183500,346671438,3705,3705,3705,3705,0
|
||||
20250318,183400,346671438,3705,3705,3705,3705,0
|
||||
20250318,183300,346671438,3705,3705,3705,3705,0
|
||||
20250318,183200,346671438,3705,3705,3705,3705,0
|
||||
20250318,183100,346671438,3705,3705,3705,3705,0
|
||||
20250318,183000,346671438,3705,3705,3705,3705,0
|
||||
20250318,182900,346671438,3705,3705,3705,3705,0
|
||||
20250318,182800,346671438,3705,3705,3705,3705,0
|
||||
20250318,182700,346671438,3705,3705,3705,3705,0
|
||||
20250318,182600,346671438,3705,3705,3705,3705,0
|
||||
20250318,182500,346671438,3705,3705,3705,3705,0
|
||||
20250318,182400,346671438,3705,3705,3705,3705,0
|
||||
20250318,182300,346671438,3705,3705,3705,3705,0
|
||||
20250318,182200,346671438,3705,3705,3705,3705,0
|
||||
20250318,182100,346671438,3705,3705,3705,3705,0
|
||||
20250318,182000,346671438,3705,3705,3705,3705,0
|
||||
20250318,181900,346671438,3705,3705,3705,3705,0
|
||||
20250318,181800,346671438,3705,3705,3705,3705,0
|
||||
20250318,181700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,181600,346671438,3705,3705,3705,3705,0
|
||||
20250318,181500,346671438,3705,3705,3705,3705,0
|
||||
20250318,181400,346671438,3705,3705,3705,3705,0
|
||||
20250318,181300,346671438,3705,3705,3705,3705,0
|
||||
20250318,181200,346671438,3705,3705,3705,3705,0
|
||||
20250318,181100,346671438,3705,3705,3705,3705,0
|
||||
20250318,181000,346671438,3705,3705,3705,3705,0
|
||||
20250318,180900,346671438,3705,3705,3705,3705,0
|
||||
20250318,180800,346671438,3705,3705,3705,3705,0
|
||||
20250318,180700,346671438,3705,3705,3705,3705,0
|
||||
20250318,180600,346671438,3705,3705,3705,3705,0
|
||||
20250318,180500,346671438,3705,3705,3705,3705,0
|
||||
20250318,180400,346671438,3705,3705,3705,3705,0
|
||||
20250318,180300,346671438,3705,3705,3705,3705,0
|
||||
20250318,180200,346671438,3705,3705,3705,3705,0
|
||||
20250318,180100,346671438,3705,3705,3705,3705,0
|
||||
20250318,180000,346671438,3705,3705,3705,3705,0
|
||||
20250318,175900,346671438,3705,3705,3705,3705,0
|
||||
20250318,175800,346671438,3705,3705,3705,3705,0
|
||||
20250318,175700,346671438,3705,3705,3705,3705,0
|
||||
20250318,175600,346671438,3705,3705,3705,3705,0
|
||||
20250318,175500,346671438,3705,3705,3705,3705,0
|
||||
20250318,175400,346671438,3705,3705,3705,3705,0
|
||||
20250318,175300,346671438,3705,3705,3705,3705,0
|
||||
20250318,175200,346671438,3705,3705,3705,3705,0
|
||||
20250318,175100,346671438,3705,3705,3705,3705,0
|
||||
20250318,175000,346671438,3705,3705,3705,3705,0
|
||||
20250318,174900,346671438,3705,3705,3705,3705,0
|
||||
20250318,174800,346671438,3705,3705,3705,3705,0
|
||||
20250318,174700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,174600,346671438,3705,3705,3705,3705,0
|
||||
20250318,174500,346671438,3705,3705,3705,3705,0
|
||||
20250318,174400,346671438,3705,3705,3705,3705,0
|
||||
20250318,174300,346671438,3705,3705,3705,3705,0
|
||||
20250318,174200,346671438,3705,3705,3705,3705,0
|
||||
20250318,174100,346671438,3705,3705,3705,3705,0
|
||||
20250318,174000,346671438,3705,3705,3705,3705,0
|
||||
20250318,173900,346671438,3705,3705,3705,3705,0
|
||||
20250318,173800,346671438,3705,3705,3705,3705,0
|
||||
20250318,173700,346671438,3705,3705,3705,3705,0
|
||||
20250318,173600,346671438,3705,3705,3705,3705,0
|
||||
20250318,173500,346671438,3705,3705,3705,3705,0
|
||||
20250318,173400,346671438,3705,3705,3705,3705,0
|
||||
20250318,173300,346671438,3705,3705,3705,3705,0
|
||||
20250318,173200,346671438,3705,3705,3705,3705,0
|
||||
20250318,173100,346671438,3705,3705,3705,3705,0
|
||||
20250318,173000,346671438,3705,3705,3705,3705,0
|
||||
20250318,172900,346671438,3705,3705,3705,3705,0
|
||||
20250318,172800,346671438,3705,3705,3705,3705,0
|
||||
20250318,172700,346671438,3705,3705,3705,3705,0
|
||||
20250318,172600,346671438,3705,3705,3705,3705,0
|
||||
20250318,172500,346671438,3705,3705,3705,3705,0
|
||||
20250318,172400,346671438,3705,3705,3705,3705,0
|
||||
20250318,172300,346671438,3705,3705,3705,3705,0
|
||||
20250318,172200,346671438,3705,3705,3705,3705,0
|
||||
20250318,172100,346671438,3705,3705,3705,3705,0
|
||||
20250318,172000,346671438,3705,3705,3705,3705,0
|
||||
20250318,171900,346671438,3705,3705,3705,3705,0
|
||||
20250318,171800,346671438,3705,3705,3705,3705,0
|
||||
20250318,171700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,171600,346671438,3705,3705,3705,3705,0
|
||||
20250318,171500,346671438,3705,3705,3705,3705,0
|
||||
20250318,171400,346671438,3705,3705,3705,3705,0
|
||||
20250318,171300,346671438,3705,3705,3705,3705,0
|
||||
20250318,171200,346671438,3705,3705,3705,3705,0
|
||||
20250318,171100,346671438,3705,3705,3705,3705,0
|
||||
20250318,171000,346671438,3705,3705,3705,3705,0
|
||||
20250318,170900,346671438,3705,3705,3705,3705,0
|
||||
20250318,170800,346671438,3705,3705,3705,3705,0
|
||||
20250318,170700,346671438,3705,3705,3705,3705,0
|
||||
20250318,170600,346671438,3705,3705,3705,3705,0
|
||||
20250318,170500,346671438,3705,3705,3705,3705,0
|
||||
20250318,170400,346671438,3705,3705,3705,3705,0
|
||||
20250318,170300,346671438,3705,3705,3705,3705,0
|
||||
20250318,170200,346671438,3705,3705,3705,3705,0
|
||||
20250318,170100,346671438,3705,3705,3705,3705,0
|
||||
20250318,170000,346671438,3705,3705,3705,3705,0
|
||||
20250318,165900,346671438,3705,3705,3705,3705,0
|
||||
20250318,165800,346671438,3705,3705,3705,3705,0
|
||||
20250318,165700,346671438,3705,3705,3705,3705,0
|
||||
20250318,165600,346671438,3705,3705,3705,3705,0
|
||||
20250318,165500,346671438,3705,3705,3705,3705,0
|
||||
20250318,165400,346671438,3705,3705,3705,3705,0
|
||||
20250318,165300,346671438,3705,3705,3705,3705,0
|
||||
20250318,165200,346671438,3705,3705,3705,3705,0
|
||||
20250318,165100,346671438,3705,3705,3705,3705,0
|
||||
20250318,165000,346671438,3705,3705,3705,3705,0
|
||||
20250318,164900,346671438,3705,3705,3705,3705,0
|
||||
20250318,164800,346671438,3705,3705,3705,3705,0
|
||||
20250318,164700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,164600,346671438,3705,3705,3705,3705,0
|
||||
20250318,164500,346671438,3705,3705,3705,3705,0
|
||||
20250318,164400,346671438,3705,3705,3705,3705,0
|
||||
20250318,164300,346671438,3705,3705,3705,3705,0
|
||||
20250318,164200,346671438,3705,3705,3705,3705,0
|
||||
20250318,164100,346671438,3705,3705,3705,3705,0
|
||||
20250318,164000,346671438,3705,3705,3705,3705,0
|
||||
20250318,163900,346671438,3705,3705,3705,3705,0
|
||||
20250318,163800,346671438,3705,3705,3705,3705,0
|
||||
20250318,163700,346671438,3705,3705,3705,3705,0
|
||||
20250318,163600,346671438,3705,3705,3705,3705,0
|
||||
20250318,163500,346671438,3705,3705,3705,3705,0
|
||||
20250318,163400,346671438,3705,3705,3705,3705,0
|
||||
20250318,163300,346671438,3705,3705,3705,3705,0
|
||||
20250318,163200,346671438,3705,3705,3705,3705,0
|
||||
20250318,163100,346671438,3705,3705,3705,3705,0
|
||||
20250318,163000,346671438,3705,3705,3705,3705,0
|
||||
20250318,162900,346671438,3705,3705,3705,3705,0
|
||||
20250318,162800,346671438,3705,3705,3705,3705,0
|
||||
20250318,162700,346671438,3705,3705,3705,3705,0
|
||||
20250318,162600,346671438,3705,3705,3705,3705,0
|
||||
20250318,162500,346671438,3705,3705,3705,3705,0
|
||||
20250318,162400,346671438,3705,3705,3705,3705,0
|
||||
20250318,162300,346671438,3705,3705,3705,3705,0
|
||||
20250318,162200,346671438,3705,3705,3705,3705,0
|
||||
20250318,162100,346671438,3705,3705,3705,3705,0
|
||||
20250318,162000,346671438,3705,3705,3705,3705,0
|
||||
20250318,161900,346671438,3705,3705,3705,3705,0
|
||||
20250318,161800,346671438,3705,3705,3705,3705,0
|
||||
20250318,161700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,161600,346671438,3705,3705,3705,3705,0
|
||||
20250318,161500,346671438,3705,3705,3705,3705,0
|
||||
20250318,161400,346671438,3705,3705,3705,3705,0
|
||||
20250318,161300,346671438,3705,3705,3705,3705,0
|
||||
20250318,161200,346671438,3705,3705,3705,3705,0
|
||||
20250318,161100,346671438,3705,3705,3705,3705,0
|
||||
20250318,161000,346671438,3705,3705,3705,3705,0
|
||||
20250318,160900,346671438,3705,3705,3705,3705,0
|
||||
20250318,160800,346671438,3705,3705,3705,3705,0
|
||||
20250318,160700,346671438,3705,3705,3705,3705,0
|
||||
20250318,160600,346671438,3705,3705,3705,3705,0
|
||||
20250318,160500,346671438,3705,3705,3705,3705,0
|
||||
20250318,160400,346671438,3705,3705,3705,3705,0
|
||||
20250318,160300,346671438,3705,3705,3705,3705,0
|
||||
20250318,160200,346671438,3705,3705,3705,3705,0
|
||||
20250318,160100,346671438,3705,3705,3705,3705,0
|
||||
20250318,160000,346671438,3705,3705,3705,3705,0
|
||||
20250318,155900,346671438,3705,3705,3705,3705,0
|
||||
20250318,155800,346671438,3705,3705,3705,3705,0
|
||||
20250318,155700,346671438,3705,3705,3705,3705,0
|
||||
20250318,155600,346671438,3705,3705,3705,3705,0
|
||||
20250318,155500,346671438,3705,3705,3705,3705,0
|
||||
20250318,155400,346671438,3705,3705,3705,3705,0
|
||||
20250318,155300,346671438,3705,3705,3705,3705,0
|
||||
20250318,155200,346671438,3705,3705,3705,3705,0
|
||||
20250318,155100,346671438,3705,3705,3705,3705,0
|
||||
20250318,155000,346671438,3705,3705,3705,3705,0
|
||||
20250318,154900,346671438,3705,3705,3705,3705,0
|
||||
20250318,154800,346671438,3705,3705,3705,3705,0
|
||||
20250318,154700,346671438,3705,3705,3705,3705,4047
|
||||
20250318,154600,346671438,3705,3705,3705,3705,0
|
||||
20250318,154500,346671438,3705,3705,3705,3705,0
|
||||
20250318,154400,346671438,3705,3705,3705,3705,0
|
||||
20250318,154300,346671438,3705,3705,3705,3705,0
|
||||
20250318,154200,346671438,3705,3705,3705,3705,0
|
||||
20250318,154100,346671438,3705,3705,3705,3705,0
|
||||
20250318,154000,346671438,3705,3705,3705,3705,0
|
||||
20250318,153900,346671438,3705,3705,3705,3705,0
|
||||
20250318,153800,346671438,3705,3705,3705,3705,0
|
||||
20250318,153700,346671438,3705,3705,3705,3705,0
|
||||
20250318,153600,346671438,3705,3705,3705,3705,0
|
||||
20250318,153500,346671438,3705,3705,3705,3705,0
|
||||
20250318,153400,346671438,3705,3705,3705,3705,0
|
||||
20250318,153300,346671438,3705,3705,3705,3705,0
|
||||
20250318,153200,346671438,3705,3705,3705,3705,0
|
||||
20250318,153100,346671438,3705,3705,3705,3705,0
|
||||
20250318,153000,346671438,3705,3705,3705,3705,4047
|
||||
20250318,152900,331677303,3750,3750,3750,3750,0
|
||||
20250318,152800,331677303,3750,3750,3750,3750,0
|
||||
20250318,152700,331677303,3750,3750,3750,3750,0
|
||||
20250318,152600,331677303,3750,3750,3750,3750,0
|
||||
20250318,152500,331677303,3750,3750,3750,3750,0
|
||||
20250318,152400,331677303,3750,3750,3750,3750,0
|
||||
20250318,152300,331677303,3750,3750,3750,3750,0
|
||||
20250318,152200,331677303,3750,3750,3750,3750,0
|
||||
20250318,152100,331677303,3750,3750,3750,3750,0
|
||||
20250318,152000,331677303,3750,3750,3750,3750,0
|
||||
20250318,151900,331677303,3750,3740,3750,3720,615
|
||||
20250318,151800,329384473,3730,3730,3740,3730,613
|
||||
20250318,151700,327092933,3730,3735,3740,3730,673
|
||||
20250318,151600,324581858,3740,3730,3740,3730,239
|
||||
20250318,151500,323689623,3735,3720,3750,3720,709
|
||||
20250318,151400,321044328,3730,3790,3795,3730,4270
|
||||
20250318,151300,305050043,3780,3765,3780,3745,3009
|
||||
20250318,151200,293713808,3765,3735,3770,3735,1977
|
||||
20250318,151100,286298783,3725,3730,3735,3725,247
|
||||
20250318,151000,285376253,3725,3740,3740,3720,330
|
||||
20250318,150900,284145803,3725,3725,3725,3725,526
|
||||
20250318,150800,282186453,3725,3725,3725,3725,103
|
||||
20250318,150700,281802778,3725,3720,3725,3720,454
|
||||
20250318,150600,280113703,3720,3730,3735,3720,1667
|
||||
20250318,150500,273902828,3730,3710,3730,3710,1064
|
||||
20250318,150400,269945518,3710,3700,3710,3700,2195
|
||||
20250318,150300,261820393,3695,3690,3695,3690,696
|
||||
20250318,150200,259249763,3695,3695,3695,3695,105
|
||||
20250318,150100,258861788,3695,3695,3695,3695,101
|
||||
20250318,150000,258488593,3670,3670,3670,3670,0
|
||||
20250318,145900,258488593,3670,3670,3695,3670,9
|
||||
20250318,145800,258455538,3670,3670,3670,3670,4
|
||||
20250318,145700,258440858,3655,3655,3655,3655,0
|
||||
20250318,145600,258440858,3655,3670,3670,3655,499
|
||||
20250318,145500,256611863,3695,3700,3700,3695,5
|
||||
20250318,145400,256593368,3700,3700,3700,3700,0
|
||||
20250318,145300,256593368,3700,3700,3700,3700,86
|
||||
20250318,145200,256275168,3700,3700,3700,3700,9
|
||||
20250318,145100,256241868,3690,3680,3690,3680,2661
|
||||
20250318,145000,246434073,3680,3695,3700,3680,396
|
||||
20250318,144900,244974138,3695,3695,3695,3695,1
|
||||
20250318,144800,244970443,3700,3700,3700,3700,101
|
||||
20250318,144700,244596743,3700,3700,3700,3700,446
|
||||
20250318,144600,242946543,3700,3700,3700,3700,2
|
||||
20250318,144500,242939143,3700,3700,3705,3700,275
|
||||
20250318,144400,241921143,3700,3705,3705,3700,65
|
||||
20250318,144300,241680393,3705,3700,3705,3700,135
|
||||
20250318,144200,241180513,3705,3705,3705,3705,300
|
||||
20250318,144100,240069013,3710,3695,3710,3695,2583
|
||||
20250318,144000,230488703,3695,3670,3695,3670,801
|
||||
20250318,143900,227530383,3675,3675,3675,3675,0
|
||||
20250318,143800,227530383,3675,3675,3675,3675,0
|
||||
20250318,143700,227530383,3675,3675,3675,3675,1
|
||||
20250318,143600,227526708,3665,3685,3685,3665,7
|
||||
20250318,143500,227500983,3685,3685,3685,3685,122
|
||||
20250318,143400,227051413,3690,3690,3690,3690,0
|
||||
20250318,143300,227051413,3690,3700,3710,3690,1842
|
||||
20250318,143200,220222608,3700,3695,3700,3690,1287
|
||||
20250318,143100,215462753,3690,3670,3690,3665,5662
|
||||
20250318,143000,194660043,3670,3665,3670,3665,611
|
||||
20250318,142900,192420678,3665,3655,3665,3655,1349
|
||||
20250318,142800,187481778,3655,3650,3655,3650,1892
|
||||
20250318,142700,180575863,3645,3645,3645,3645,29
|
||||
20250318,142600,180470158,3645,3645,3645,3645,0
|
||||
20250318,142500,180470158,3645,3645,3645,3645,861
|
||||
20250318,142400,177331813,3645,3645,3645,3645,0
|
||||
20250318,142300,177331813,3645,3645,3645,3645,0
|
||||
20250318,142200,177331813,3645,3645,3645,3645,0
|
||||
20250318,142100,177331813,3645,3645,3645,3645,0
|
||||
20250318,142000,177331813,3645,3645,3645,3645,0
|
||||
20250318,141900,177331813,3645,3650,3650,3645,1164
|
||||
20250318,141800,173083348,3650,3650,3655,3650,340
|
||||
20250318,141700,171842308,3650,3650,3650,3650,16
|
||||
20250318,141600,171783908,3650,3650,3650,3650,0
|
||||
20250318,141500,171783908,3650,3635,3650,3635,835
|
||||
20250318,141400,168743353,3645,3645,3645,3645,0
|
||||
20250318,141300,168743353,3645,3635,3645,3635,1059
|
||||
20250318,141200,164888518,3630,3635,3635,3630,12
|
||||
20250318,141100,164844938,3635,3635,3635,3635,15
|
||||
20250318,141000,164790413,3635,3635,3635,3635,501
|
||||
20250318,140900,162969278,3635,3635,3635,3635,1
|
||||
20250318,140800,162965643,3635,3635,3635,3635,0
|
||||
20250318,140700,162965643,3635,3635,3635,3635,0
|
||||
20250318,140600,162965643,3635,3635,3635,3635,141
|
||||
20250318,140500,162453108,3635,3635,3635,3635,0
|
||||
20250318,140400,162453108,3635,3630,3635,3630,68
|
||||
20250318,140300,162206018,3620,3620,3620,3620,50
|
||||
20250318,140200,162025018,3620,3620,3620,3620,0
|
||||
20250318,140100,162025018,3620,3620,3620,3620,0
|
||||
20250318,140000,162025018,3620,3625,3625,3620,52
|
||||
20250318,135900,161836768,3625,3625,3625,3625,1
|
||||
20250318,135800,161833143,3630,3630,3630,3630,4
|
||||
20250318,135700,161818623,3630,3630,3630,3630,1
|
||||
20250318,135600,161814993,3635,3635,3635,3635,0
|
||||
20250318,135500,161814993,3635,3635,3635,3635,0
|
||||
20250318,135400,161814993,3635,3635,3635,3635,1
|
||||
20250318,135300,161811358,3620,3620,3620,3620,0
|
||||
20250318,135200,161811358,3620,3635,3635,3620,19
|
||||
20250318,135100,161742518,3635,3635,3635,3635,3
|
||||
20250318,135000,161731613,3630,3630,3630,3630,0
|
||||
20250318,134900,161731613,3630,3625,3630,3625,65
|
||||
20250318,134800,161495728,3620,3620,3620,3620,108
|
||||
20250318,134700,161104768,3620,3620,3620,3620,157
|
||||
20250318,134600,160536428,3625,3625,3625,3625,2
|
||||
20250318,134500,160529178,3620,3620,3620,3620,144
|
||||
20250318,134400,160007898,3620,3620,3620,3620,424
|
||||
20250318,134300,158473018,3620,3620,3620,3620,10
|
||||
20250318,134200,158436818,3620,3620,3620,3620,414
|
||||
20250318,134100,156938138,3620,3620,3620,3620,0
|
||||
20250318,134000,156938138,3620,3620,3620,3620,20
|
||||
20250318,133900,156865738,3620,3620,3620,3620,1
|
||||
20250318,133800,156862118,3605,3605,3605,3605,0
|
||||
20250318,133700,156862118,3605,3605,3605,3605,6
|
||||
20250318,133600,156840488,3605,3605,3605,3605,10
|
||||
20250318,133500,156804438,3635,3635,3635,3635,3
|
||||
20250318,133400,156793533,3635,3610,3635,3610,300
|
||||
20250318,133300,155706588,3610,3610,3610,3610,7
|
||||
20250318,133200,155681318,3615,3615,3615,3615,0
|
||||
20250318,133100,155681318,3615,3615,3615,3615,6
|
||||
20250318,133000,155659628,3595,3595,3595,3595,0
|
||||
20250318,132900,155659628,3595,3595,3595,3595,0
|
||||
20250318,132800,155659628,3595,3595,3595,3595,0
|
||||
20250318,132700,155659628,3595,3595,3595,3595,0
|
||||
20250318,132600,155659628,3595,3595,3595,3595,0
|
||||
20250318,132500,155659628,3595,3595,3595,3595,0
|
||||
20250318,132400,155659628,3595,3595,3595,3595,0
|
||||
20250318,132300,155659628,3595,3595,3595,3595,0
|
||||
20250318,132200,155659628,3595,3595,3595,3595,0
|
||||
20250318,132100,155659628,3595,3595,3595,3595,0
|
||||
20250318,132000,155659628,3595,3590,3595,3590,408
|
||||
20250318,131900,154193963,3575,3575,3575,3575,500
|
||||
20250318,131800,152406463,3575,3575,3575,3575,3
|
||||
20250318,131700,152395738,3575,3575,3575,3575,0
|
||||
20250318,131600,152395738,3575,3575,3575,3575,0
|
||||
20250318,131500,152395738,3575,3575,3575,3575,400
|
||||
20250318,131400,150965738,3590,3590,3590,3590,10
|
||||
20250318,131300,150929838,3575,3575,3575,3575,3
|
||||
20250318,131200,150919113,3570,3570,3570,3570,0
|
||||
20250318,131100,150919113,3570,3570,3570,3570,347
|
||||
20250318,131000,149680323,3570,3570,3570,3570,600
|
||||
20250318,130900,147538323,3590,3590,3590,3590,1
|
||||
20250318,130800,147534733,3570,3570,3570,3570,0
|
||||
20250318,130700,147534733,3570,3570,3590,3570,111
|
||||
20250318,130600,147136463,3580,3580,3585,3570,1451
|
||||
20250318,130500,141936358,3580,3580,3580,3580,0
|
||||
20250318,130400,141936358,3580,3575,3580,3575,2
|
||||
20250318,130300,141929203,3565,3570,3570,3565,154
|
||||
20250318,130200,141380188,3575,3575,3575,3575,0
|
||||
20250318,130100,141380188,3575,3575,3575,3575,0
|
||||
20250318,130000,141380188,3575,3575,3575,3575,4
|
||||
20250318,125900,141365888,3580,3580,3580,3580,0
|
||||
20250318,125800,141365888,3580,3580,3580,3580,0
|
||||
20250318,125700,141365888,3580,3580,3580,3580,0
|
||||
20250318,125600,141365888,3580,3580,3580,3580,0
|
||||
20250318,125500,141365888,3580,3580,3580,3580,0
|
||||
20250318,125400,141365888,3580,3580,3580,3580,0
|
||||
20250318,125300,141365888,3580,3585,3585,3580,114
|
||||
20250318,125200,140957763,3580,3580,3580,3580,0
|
||||
20250318,125100,140957763,3580,3580,3580,3580,6
|
||||
20250318,125000,140936283,3585,3585,3585,3585,1
|
||||
20250318,124900,140932698,3585,3590,3590,3585,91
|
||||
20250318,124800,140606013,3595,3595,3595,3595,58
|
||||
20250318,124700,140397503,3595,3595,3595,3595,11
|
||||
20250318,124600,140357958,3595,3595,3595,3595,0
|
||||
20250318,124500,140357958,3595,3595,3595,3595,0
|
||||
20250318,124400,140357958,3595,3595,3595,3595,0
|
||||
20250318,124300,140357958,3595,3595,3595,3595,14
|
||||
20250318,124200,140307628,3595,3595,3595,3595,278
|
||||
20250318,124100,139308218,3590,3590,3590,3590,0
|
||||
20250318,124000,139308218,3590,3590,3590,3590,10
|
||||
20250318,123900,139272318,3590,3590,3590,3590,0
|
||||
20250318,123800,139272318,3590,3595,3595,3590,53
|
||||
20250318,123700,139081788,3595,3595,3595,3595,1
|
||||
20250318,123600,139078193,3595,3595,3595,3595,0
|
||||
20250318,123500,139078193,3595,3595,3595,3595,0
|
||||
20250318,123400,139078193,3595,3595,3595,3595,0
|
||||
20250318,123300,139078193,3595,3595,3595,3595,1
|
||||
20250318,123200,139074598,3590,3590,3590,3590,0
|
||||
20250318,123100,139074598,3590,3590,3590,3590,0
|
||||
20250318,123000,139074598,3590,3590,3590,3590,0
|
||||
20250318,122900,139074598,3590,3590,3590,3590,0
|
||||
20250318,122800,139074598,3590,3590,3590,3590,1
|
||||
20250318,122700,139071008,3595,3595,3595,3595,0
|
||||
20250318,122600,139071008,3595,3595,3595,3595,1
|
||||
20250318,122500,139067413,3595,3595,3595,3595,0
|
||||
20250318,122400,139067413,3595,3595,3595,3595,0
|
||||
20250318,122300,139067413,3595,3595,3595,3595,2
|
||||
20250318,122200,139060223,3590,3590,3590,3590,13
|
||||
20250318,122100,139013553,3580,3580,3580,3580,110
|
||||
20250318,122000,138619753,3585,3585,3585,3585,3
|
||||
20250318,121900,138608998,3580,3580,3580,3580,0
|
||||
20250318,121800,138608998,3580,3580,3580,3580,0
|
||||
20250318,121700,138608998,3580,3580,3580,3580,0
|
||||
20250318,121600,138608998,3580,3580,3580,3580,0
|
||||
20250318,121500,138608998,3580,3580,3580,3580,0
|
||||
20250318,121400,138608998,3580,3580,3580,3580,0
|
||||
20250318,121300,138608998,3580,3580,3580,3580,12
|
||||
20250318,121200,138566038,3580,3580,3580,3580,2
|
||||
20250318,121100,138558878,3585,3585,3585,3585,0
|
||||
20250318,121000,138558878,3585,3585,3585,3585,132
|
||||
20250318,120900,138085658,3585,3585,3585,3585,0
|
||||
20250318,120800,138085658,3585,3585,3585,3585,1200
|
||||
20250318,120700,133783658,3590,3590,3590,3590,0
|
||||
20250318,120600,133783658,3590,3590,3590,3590,0
|
||||
20250318,120500,133783658,3590,3590,3590,3590,0
|
||||
20250318,120400,133783658,3590,3590,3590,3590,84
|
||||
20250318,120300,133482098,3590,3590,3590,3590,0
|
||||
20250318,120200,133482098,3590,3590,3590,3590,0
|
||||
20250318,120100,133482098,3590,3590,3590,3590,0
|
||||
20250318,120000,133482098,3590,3590,3590,3590,1
|
||||
20250318,115900,133478508,3565,3580,3580,3565,279
|
||||
20250318,115800,132481303,3580,3580,3580,3580,0
|
||||
20250318,115700,132481303,3580,3580,3580,3580,0
|
||||
20250318,115600,132481303,3580,3580,3580,3580,441
|
||||
20250318,115500,130902523,3580,3580,3580,3580,0
|
||||
20250318,115400,130902523,3580,3580,3580,3580,0
|
||||
20250318,115300,130902523,3580,3580,3580,3580,0
|
||||
20250318,115200,130902523,3580,3580,3580,3580,0
|
||||
20250318,115100,130902523,3580,3580,3580,3580,0
|
||||
20250318,115000,130902523,3580,3580,3580,3580,10
|
||||
20250318,114900,130866723,3580,3580,3580,3580,0
|
||||
20250318,114800,130866723,3580,3580,3580,3580,11
|
||||
20250318,114700,130827343,3580,3580,3580,3580,5
|
||||
20250318,114600,130809443,3580,3580,3580,3580,0
|
||||
20250318,114500,130809443,3580,3580,3580,3580,0
|
||||
20250318,114400,130809443,3580,3580,3580,3580,0
|
||||
20250318,114300,130809443,3580,3580,3580,3580,34
|
||||
20250318,114200,130687723,3575,3575,3575,3575,0
|
||||
20250318,114100,130687723,3575,3575,3575,3575,0
|
||||
20250318,114000,130687723,3575,3575,3575,3575,0
|
||||
20250318,113900,130687723,3575,3575,3575,3575,0
|
||||
20250318,113800,130687723,3575,3580,3580,3575,2
|
||||
20250318,113700,130680568,3575,3575,3575,3575,0
|
||||
20250318,113600,130680568,3575,3575,3575,3575,6
|
||||
20250318,113500,130659118,3580,3580,3580,3580,0
|
||||
20250318,113400,130659118,3580,3585,3585,3580,291
|
||||
20250318,113300,129615993,3585,3585,3585,3585,58
|
||||
20250318,113200,129408063,3587,3587,3587,3587,0
|
||||
20250318,113100,129408063,3587,3587,3587,3587,0
|
||||
20250318,113000,129408063,3587,3587,3587,3587,19
|
||||
20250318,112900,129339910,3585,3585,3585,3585,0
|
||||
20250318,112800,129339910,3585,3585,3585,3585,0
|
||||
20250318,112700,129339910,3585,3590,3590,3585,148
|
||||
20250318,112600,128809305,3595,3595,3595,3595,0
|
||||
20250318,112500,128809305,3595,3595,3595,3595,0
|
||||
20250318,112400,128809305,3595,3595,3595,3595,0
|
||||
20250318,112300,128809305,3595,3595,3595,3595,100
|
||||
20250318,112200,128449805,3595,3595,3595,3595,82
|
||||
20250318,112100,128155015,3610,3610,3610,3610,0
|
||||
20250318,112000,128155015,3610,3610,3610,3610,133
|
||||
20250318,111900,127674885,3610,3610,3610,3610,0
|
||||
20250318,111800,127674885,3610,3610,3610,3610,190
|
||||
20250318,111700,126988985,3610,3600,3610,3600,214
|
||||
20250318,111600,126216455,3610,3610,3610,3610,0
|
||||
20250318,111500,126216455,3610,3610,3610,3610,0
|
||||
20250318,111400,126216455,3610,3605,3610,3605,5
|
||||
20250318,111300,126198415,3595,3595,3595,3595,0
|
||||
20250318,111200,126198415,3595,3600,3610,3595,6
|
||||
20250318,111100,126176810,3595,3595,3595,3595,0
|
||||
20250318,111000,126176810,3595,3595,3595,3595,0
|
||||
20250318,110900,126176810,3595,3595,3595,3595,0
|
||||
20250318,110800,126176810,3595,3595,3595,3595,0
|
||||
20250318,110700,126176810,3595,3595,3595,3595,56
|
||||
20250318,110600,125975490,3585,3585,3585,3585,0
|
||||
20250318,110500,125975490,3585,3585,3585,3585,100
|
||||
20250318,110400,125616990,3560,3590,3590,3560,2500
|
||||
20250318,110300,116697670,3590,3590,3590,3590,222
|
||||
20250318,110200,115900690,3590,3590,3590,3590,333
|
||||
20250318,110100,114705220,3585,3585,3585,3585,0
|
||||
20250318,110000,114705220,3585,3595,3595,3585,260
|
||||
20250318,105900,113772465,3590,3590,3590,3590,11
|
||||
20250318,105800,113732975,3590,3590,3590,3590,0
|
||||
20250318,105700,113732975,3590,3590,3590,3590,0
|
||||
20250318,105600,113732975,3590,3590,3590,3590,0
|
||||
20250318,105500,113732975,3590,3590,3590,3590,249
|
||||
20250318,105400,112839065,3590,3590,3590,3590,0
|
||||
20250318,105300,112839065,3590,3590,3590,3590,0
|
||||
20250318,105200,112839065,3590,3605,3605,3590,334
|
||||
20250318,105100,111638150,3605,3605,3605,3605,0
|
||||
20250318,105000,111638150,3605,3605,3605,3605,0
|
||||
20250318,104900,111638150,3605,3605,3605,3605,1
|
||||
20250318,104800,111634545,3590,3600,3600,3590,334
|
||||
20250318,104700,110434170,3600,3600,3600,3600,0
|
||||
20250318,104600,110434170,3600,3600,3600,3600,0
|
||||
20250318,104500,110434170,3600,3595,3600,3595,792
|
||||
20250318,104400,107584520,3595,3595,3595,3595,231
|
||||
20250318,104300,106754075,3595,3590,3595,3590,65
|
||||
20250318,104200,106520640,3590,3595,3595,3590,166
|
||||
20250318,104100,105924090,3600,3600,3600,3600,16
|
||||
20250318,104000,105866490,3600,3610,3610,3600,547
|
||||
20250318,103900,103895920,3615,3620,3620,3615,168
|
||||
20250318,103800,103288185,3620,3620,3620,3620,0
|
||||
20250318,103700,103288185,3620,3620,3620,3620,0
|
||||
20250318,103600,103288185,3620,3620,3620,3620,0
|
||||
20250318,103500,103288185,3620,3620,3620,3620,0
|
||||
20250318,103400,103288185,3620,3620,3620,3620,15
|
||||
20250318,103300,103233885,3630,3625,3630,3625,74
|
||||
20250318,103200,102965285,3615,3615,3615,3615,0
|
||||
20250318,103100,102965285,3615,3615,3615,3615,0
|
||||
20250318,103000,102965285,3615,3615,3615,3615,0
|
||||
20250318,102900,102965285,3615,3615,3615,3615,0
|
||||
20250318,102800,102965285,3615,3615,3615,3615,11
|
||||
20250318,102700,102925520,3610,3610,3610,3610,0
|
||||
20250318,102600,102925520,3610,3615,3615,3610,310
|
||||
20250318,102500,101806400,3615,3615,3615,3615,0
|
||||
20250318,102400,101806400,3615,3615,3615,3615,0
|
||||
20250318,102300,101806400,3615,3615,3615,3615,351
|
||||
20250318,102200,100537535,3615,3615,3615,3615,0
|
||||
20250318,102100,100537535,3615,3625,3625,3615,228
|
||||
20250318,102000,99712795,3625,3625,3625,3625,0
|
||||
20250318,101900,99712795,3625,3635,3635,3625,1857
|
||||
20250318,101800,92980765,3635,3640,3645,3635,120
|
||||
20250318,101700,92544010,3625,3635,3635,3625,568
|
||||
20250318,101600,90484785,3625,3640,3640,3625,6
|
||||
20250318,101500,90462990,3640,3635,3640,3635,2
|
||||
20250318,101400,90455715,3625,3625,3625,3615,822
|
||||
20250318,101300,87479145,3620,3635,3635,3620,354
|
||||
20250318,101200,86195535,3640,3640,3640,3640,0
|
||||
20250318,101100,86195535,3640,3640,3640,3640,6
|
||||
20250318,101000,86173695,3645,3645,3645,3645,1
|
||||
20250318,100900,86170050,3635,3640,3640,3635,55
|
||||
20250318,100800,85969885,3645,3645,3645,3645,2
|
||||
20250318,100700,85962595,3650,3650,3650,3650,2
|
||||
20250318,100600,85955295,3655,3655,3655,3655,32
|
||||
20250318,100500,85838335,3655,3655,3655,3655,408
|
||||
20250318,100400,84347095,3655,3655,3660,3655,8
|
||||
20250318,100300,84317850,3655,3650,3660,3650,248
|
||||
20250318,100200,83410830,3650,3645,3650,3645,217
|
||||
20250318,100100,82619250,3645,3635,3645,3635,10
|
||||
20250318,100000,82582855,3635,3620,3635,3620,131
|
||||
20250318,095900,82107065,3630,3625,3665,3625,147
|
||||
20250318,095800,81571945,3620,3615,3625,3615,193
|
||||
20250318,095700,80874235,3615,3620,3625,3610,2374
|
||||
20250318,095600,72292505,3620,3620,3620,3620,3
|
||||
20250318,095500,72281645,3620,3625,3625,3620,83
|
||||
20250318,095400,71981180,3625,3630,3630,3625,103
|
||||
20250318,095300,71607800,3635,3630,3635,3630,11
|
||||
20250318,095200,71567820,3620,3630,3630,3620,612
|
||||
20250318,095100,69351860,3630,3625,3630,3625,49
|
||||
20250318,095000,69174205,3625,3640,3640,3625,200
|
||||
20250318,094900,68448145,3640,3660,3660,3640,114
|
||||
20250318,094800,68032120,3665,3665,3665,3660,129
|
||||
20250318,094700,67559465,3665,3670,3670,3665,22
|
||||
20250318,094600,67478830,3670,3665,3670,3655,1373
|
||||
20250318,094500,62446855,3665,3665,3670,3660,3536
|
||||
20250318,094400,49472005,3665,3665,3665,3645,5381
|
||||
20250318,094300,29792410,3665,3620,3665,3620,1175
|
||||
20250318,094200,25518500,3615,3595,3615,3595,778
|
||||
20250318,094100,22712365,3595,3600,3600,3595,97
|
||||
20250318,094000,22363345,3600,3600,3600,3600,13
|
||||
20250318,093900,22316545,3610,3585,3615,3585,232
|
||||
20250318,093800,21482490,3585,3585,3585,3585,1
|
||||
20250318,093700,21478905,3585,3585,3585,3585,7
|
||||
20250318,093600,21453810,3580,3575,3580,3575,159
|
||||
20250318,093500,20884635,3570,3570,3570,3570,0
|
||||
20250318,093400,20884635,3570,3570,3570,3570,7
|
||||
20250318,093300,20859645,3570,3570,3570,3570,0
|
||||
20250318,093200,20859645,3570,3565,3570,3565,8
|
||||
20250318,093100,20831110,3565,3570,3570,3565,46
|
||||
20250318,093000,20667075,3570,3575,3575,3570,85
|
||||
20250318,092900,20363500,3580,3575,3580,3575,2
|
||||
20250318,092800,20356345,3570,3580,3580,3570,201
|
||||
20250318,092700,19636775,3580,3575,3580,3570,117
|
||||
20250318,092600,19218285,3570,3570,3570,3570,5
|
||||
20250318,092500,19200435,3570,3565,3570,3565,280
|
||||
20250318,092400,18200885,3530,3530,3530,3530,0
|
||||
20250318,092300,18200885,3530,3530,3530,3530,0
|
||||
20250318,092200,18200885,3530,3530,3530,3530,0
|
||||
20250318,092100,18200885,3530,3535,3535,3530,200
|
||||
20250318,092000,17494340,3530,3530,3530,3530,0
|
||||
20250318,091900,17494340,3530,3530,3530,3530,0
|
||||
20250318,091800,17494340,3530,3565,3565,3530,320
|
||||
20250318,091700,16361350,3575,3575,3575,3575,9
|
||||
20250318,091600,16329175,3570,3570,3570,3570,1
|
||||
20250318,091500,16325605,3575,3580,3585,3575,460
|
||||
20250318,091400,14676665,3585,3585,3585,3580,269
|
||||
20250318,091300,13712800,3580,3560,3580,3560,717
|
||||
20250318,091200,11160160,3550,3535,3550,3535,553
|
||||
20250318,091100,9200205,3540,3535,3540,3535,143
|
||||
20250318,091000,8694695,3535,3535,3535,3535,1041
|
||||
20250318,090900,5014760,3535,3535,3535,3535,104
|
||||
20250318,090800,4647120,3530,3530,3530,3530,0
|
||||
20250318,090700,4647120,3530,3540,3540,3530,363
|
||||
20250318,090600,3364265,3535,3535,3535,3535,99
|
||||
20250318,090500,3014300,3560,3580,3580,3560,430
|
||||
20250318,090400,1481210,3580,3580,3580,3580,5
|
||||
20250318,090300,1463310,3575,3575,3575,3575,0
|
||||
20250318,090200,1463310,3575,3575,3575,3575,5
|
||||
20250318,090100,1445435,3570,3560,3570,3560,200
|
||||
20250318,090000,733360,3560,3560,3560,3560,206
|
||||
|
Reference in New Issue
Block a user