Update 2025-03-18 3772 candle_min
This commit is contained in:
778
460940/min/candle-20250318.csv
Normal file
778
460940/min/candle-20250318.csv
Normal file
@@ -0,0 +1,778 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,215600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,215500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,215400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,215300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,215200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,215100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,215000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,214900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,214800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,214700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,214600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,214500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,214400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,214300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,214200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,214100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,214000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,213900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,213800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,213700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,213600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,213500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,213400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,213300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,213200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,213100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,213000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,212900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,212800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,212700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,212600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,212500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,212400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,212300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,212200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,212100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,212000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,211900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,211800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,211700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,211600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,211500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,211400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,211300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,211200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,211100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,211000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,210900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,210800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,210700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,210600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,210500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,210400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,210300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,210200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,210100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,210000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,205900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,205800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,205700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,205600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,205500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,205400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,205300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,205200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,205100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,205000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,204900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,204800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,204700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,204600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,204500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,204400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,204300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,204200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,204100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,204000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,203900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,203800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,203700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,203600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,203500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,203400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,203300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,203200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,203100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,203000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,202900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,202800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,202700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,202600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,202500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,202400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,202300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,202200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,202100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,202000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,201900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,201800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,201700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,201600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,201500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,201400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,201300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,201200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,201100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,201000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,200900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,200800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,200700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,200600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,200500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,200400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,200300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,200200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,200100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,200000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,195900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,195800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,195700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,195600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,195500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,195400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,195300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,195200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,195100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,195000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,194900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,194800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,194700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,194600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,194500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,194400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,194300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,194200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,194100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,194000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,193900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,193800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,193700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,193600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,193500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,193400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,193300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,193200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,193100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,193000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,192900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,192800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,192700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,192600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,192500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,192400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,192300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,192200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,192100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,192000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,191900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,191800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,191700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,191600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,191500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,191400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,191300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,191200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,191100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,191000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,190900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,190800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,190700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,190600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,190500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,190400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,190300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,190200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,190100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,190000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,185900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,185800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,185700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,185600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,185500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,185400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,185300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,185200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,185100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,185000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,184900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,184800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,184700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,184600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,184500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,184400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,184300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,184200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,184100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,184000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,183900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,183800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,183700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,183600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,183500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,183400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,183300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,183200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,183100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,183000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,182900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,182800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,182700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,182600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,182500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,182400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,182300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,182200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,182100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,182000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,181900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,181800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,181700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,181600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,181500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,181400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,181300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,181200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,181100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,181000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,180900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,180800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,180700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,180600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,180500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,180400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,180300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,180200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,180100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,180000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,175900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,175800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,175700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,175600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,175500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,175400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,175300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,175200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,175100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,175000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,174900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,174800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,174700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,174600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,174500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,174400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,174300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,174200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,174100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,174000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,173900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,173800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,173700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,173600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,173500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,173400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,173300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,173200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,173100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,173000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,172900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,172800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,172700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,172600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,172500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,172400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,172300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,172200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,172100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,172000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,171900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,171800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,171700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,171600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,171500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,171400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,171300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,171200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,171100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,171000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,170900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,170800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,170700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,170600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,170500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,170400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,170300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,170200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,170100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,170000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,165900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,165800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,165700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,165600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,165500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,165400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,165300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,165200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,165100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,165000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,164900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,164800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,164700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,164600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,164500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,164400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,164300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,164200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,164100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,164000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,163900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,163800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,163700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,163600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,163500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,163400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,163300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,163200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,163100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,163000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,162900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,162800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,162700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,162600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,162500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,162400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,162300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,162200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,162100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,162000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,161900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,161800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,161700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,161600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,161500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,161400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,161300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,161200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,161100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,161000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,160900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,160800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,160700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,160600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,160500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,160400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,160300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,160200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,160100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,160000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,155900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,155800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,155700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,155600,1005281230,13950,13950,13950,13950,971
|
||||
20250318,155500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,155400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,155300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,155200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,155100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,155000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,154900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,154800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,154700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,154600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,154500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,154400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,154300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,154200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,154100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,154000,1005281230,13950,13950,13950,13950,0
|
||||
20250318,153900,1005281230,13950,13950,13950,13950,0
|
||||
20250318,153800,1005281230,13950,13950,13950,13950,0
|
||||
20250318,153700,1005281230,13950,13950,13950,13950,0
|
||||
20250318,153600,1005281230,13950,13950,13950,13950,0
|
||||
20250318,153500,1005281230,13950,13950,13950,13950,0
|
||||
20250318,153400,1005281230,13950,13950,13950,13950,0
|
||||
20250318,153300,1005281230,13950,13950,13950,13950,0
|
||||
20250318,153200,1005281230,13950,13950,13950,13950,0
|
||||
20250318,153100,1005281230,13950,13950,13950,13950,0
|
||||
20250318,153000,1005281230,13950,13950,13950,13950,971
|
||||
20250318,152900,991735780,13960,13960,13960,13960,0
|
||||
20250318,152800,991735780,13960,13960,13960,13960,0
|
||||
20250318,152700,991735780,13960,13960,13960,13960,0
|
||||
20250318,152600,991735780,13960,13960,13960,13960,0
|
||||
20250318,152500,991735780,13960,13960,13960,13960,0
|
||||
20250318,152400,991735780,13960,13960,13960,13960,0
|
||||
20250318,152300,991735780,13960,13960,13960,13960,0
|
||||
20250318,152200,991735780,13960,13960,13960,13960,0
|
||||
20250318,152100,991735780,13960,13960,13960,13960,0
|
||||
20250318,152000,991735780,13960,13960,13960,13960,0
|
||||
20250318,151900,991735780,13960,13960,13960,13960,11
|
||||
20250318,151800,991582220,13970,13980,13980,13970,62
|
||||
20250318,151700,990715480,14000,13980,14000,13980,63
|
||||
20250318,151600,989834680,13990,13990,13990,13990,1
|
||||
20250318,151500,989820690,14020,14020,14020,14020,14
|
||||
20250318,151400,989624410,13960,13960,13960,13960,0
|
||||
20250318,151300,989624410,13960,13960,13960,13960,151
|
||||
20250318,151200,987516450,13960,13990,14030,13960,58
|
||||
20250318,151100,986706490,14040,14040,14040,14040,0
|
||||
20250318,151000,986706490,14040,14000,14040,14000,55
|
||||
20250318,150900,985936250,14040,14040,14040,14040,0
|
||||
20250318,150800,985936250,14040,14040,14040,14040,0
|
||||
20250318,150700,985936250,14040,13990,14040,13950,206
|
||||
20250318,150600,983055900,13990,13990,13990,13990,0
|
||||
20250318,150500,983055900,13990,13990,14000,13990,179
|
||||
20250318,150400,980551660,13970,13970,13970,13970,0
|
||||
20250318,150300,980551660,13970,13970,13970,13970,0
|
||||
20250318,150200,980551660,13970,13970,13970,13970,202
|
||||
20250318,150100,977729720,13970,13970,13970,13970,3
|
||||
20250318,150000,977687810,13990,13980,13990,13970,340
|
||||
20250318,145900,972931250,13980,13980,13980,13980,0
|
||||
20250318,145800,972931250,13980,13980,13980,13980,54
|
||||
20250318,145700,972176330,13990,13990,13990,13990,41
|
||||
20250318,145600,971602740,14000,14000,14000,14000,0
|
||||
20250318,145500,971602740,14000,14000,14000,14000,0
|
||||
20250318,145400,971602740,14000,14020,14020,14000,344
|
||||
20250318,145300,966786340,14020,14020,14020,14020,122
|
||||
20250318,145200,965075900,14020,14020,14020,14020,2
|
||||
20250318,145100,965047860,14020,14020,14090,14020,6
|
||||
20250318,145000,964963670,14020,14020,14020,14020,4
|
||||
20250318,144900,964907590,14020,14020,14020,14020,191
|
||||
20250318,144800,962229770,14110,14010,14120,14010,153
|
||||
20250318,144700,960081260,14120,14000,14140,14000,1165
|
||||
20250318,144600,943621840,14080,14020,14100,14020,921
|
||||
20250318,144500,930656510,14010,14000,14020,14000,967
|
||||
20250318,144400,917108790,13940,13940,13940,13940,10
|
||||
20250318,144300,916969390,13930,13930,13930,13930,0
|
||||
20250318,144200,916969390,13930,13930,13930,13930,0
|
||||
20250318,144100,916969390,13930,13930,13930,13930,35
|
||||
20250318,144000,916481840,13920,14000,14000,13920,4
|
||||
20250318,143900,916426080,14000,14000,14000,14000,50
|
||||
20250318,143800,915726080,14010,14010,14010,14010,0
|
||||
20250318,143700,915726080,14010,14010,14010,14010,1
|
||||
20250318,143600,915712070,13940,13910,13940,13910,175
|
||||
20250318,143500,913272690,13900,13920,13920,13900,524
|
||||
20250318,143400,905984150,13920,13920,13920,13920,264
|
||||
20250318,143300,902309270,13920,13920,13920,13920,0
|
||||
20250318,143200,902309270,13920,13940,13940,13920,12
|
||||
20250318,143100,902142130,13940,13940,13940,13940,5
|
||||
20250318,143000,902072430,13940,13940,13940,13940,0
|
||||
20250318,142900,902072430,13940,13940,13940,13910,54
|
||||
20250318,142800,901321090,13920,13940,13940,13920,935
|
||||
20250318,142700,888301790,13940,13940,13940,13930,36
|
||||
20250318,142600,887800020,13940,13940,13940,13940,3
|
||||
20250318,142500,887758200,13940,13960,13960,13940,75
|
||||
20250318,142400,886712280,13960,13960,13960,13940,65
|
||||
20250318,142300,885805970,13960,13960,13960,13960,8
|
||||
20250318,142200,885694290,13930,13930,13930,13930,0
|
||||
20250318,142100,885694290,13930,13930,13930,13930,85
|
||||
20250318,142000,884510240,13930,13930,13930,13930,0
|
||||
20250318,141900,884510240,13930,13945,13945,13930,150
|
||||
20250318,141800,882420665,13950,13950,13950,13950,1
|
||||
20250318,141700,882406715,13930,13925,13930,13925,254
|
||||
20250318,141600,878868980,13925,13940,13940,13925,657
|
||||
20250318,141500,869713455,13950,13950,13950,13950,100
|
||||
20250318,141400,868318455,13940,13960,13960,13940,593
|
||||
20250318,141300,860045505,13960,13980,13980,13960,594
|
||||
20250318,141200,851747895,13980,13980,13980,13980,0
|
||||
20250318,141100,851747895,13980,13980,13980,13980,14
|
||||
20250318,141000,851552175,13970,13970,13970,13970,300
|
||||
20250318,140900,847361175,13970,13970,13970,13970,0
|
||||
20250318,140800,847361175,13970,13970,13970,13970,0
|
||||
20250318,140700,847361175,13970,13970,13970,13970,0
|
||||
20250318,140600,847361175,13970,13970,13970,13970,0
|
||||
20250318,140500,847361175,13970,13970,13970,13970,50
|
||||
20250318,140400,846662675,13970,13970,13970,13970,0
|
||||
20250318,140300,846662675,13970,13970,13970,13970,2
|
||||
20250318,140200,846634735,13980,13980,13980,13980,281
|
||||
20250318,140100,842706355,13980,13980,13980,13980,20
|
||||
20250318,140000,842426755,13990,13990,13990,13990,0
|
||||
20250318,135900,842426755,13990,13990,13990,13990,0
|
||||
20250318,135800,842426755,13990,13990,13990,13990,5
|
||||
20250318,135700,842356805,14000,14000,14000,14000,4
|
||||
20250318,135600,842300805,14000,14000,14000,14000,4
|
||||
20250318,135500,842244805,14000,14000,14000,14000,2
|
||||
20250318,135400,842216805,13980,13980,13980,13980,0
|
||||
20250318,135300,842216805,13980,13980,13980,13980,0
|
||||
20250318,135200,842216805,13980,13980,13980,13980,0
|
||||
20250318,135100,842216805,13980,14010,14010,13980,105
|
||||
20250318,135000,840748605,13980,13980,13980,13980,0
|
||||
20250318,134900,840748605,13980,13980,13980,13980,0
|
||||
20250318,134800,840748605,13980,13980,13980,13980,0
|
||||
20250318,134700,840748605,13980,13980,13980,13980,0
|
||||
20250318,134600,840748605,13980,13980,13980,13980,10
|
||||
20250318,134500,840608805,13980,13980,13980,13980,50
|
||||
20250318,134400,839909805,13980,13980,13980,13980,114
|
||||
20250318,134300,838316085,13980,13980,13980,13980,464
|
||||
20250318,134200,831829365,13980,14000,14000,13980,1530
|
||||
20250318,134100,810427885,14010,14010,14010,14010,63
|
||||
20250318,134000,809545255,14020,14020,14020,14020,0
|
||||
20250318,133900,809545255,14020,14020,14020,14020,0
|
||||
20250318,133800,809545255,14020,14020,14020,14020,0
|
||||
20250318,133700,809545255,14020,14020,14020,14020,0
|
||||
20250318,133600,809545255,14020,14020,14020,14020,1
|
||||
20250318,133500,809531235,14010,14010,14010,14010,2
|
||||
20250318,133400,809503215,14030,14030,14030,14030,0
|
||||
20250318,133300,809503215,14030,14030,14030,14030,0
|
||||
20250318,133200,809503215,14030,14000,14030,14000,65
|
||||
20250318,133100,808592315,14030,14000,14030,14000,11
|
||||
20250318,133000,808438015,14030,14010,14030,14010,595
|
||||
20250318,132900,800100185,14010,14010,14010,14010,10
|
||||
20250318,132800,799960085,14040,14040,14040,14040,0
|
||||
20250318,132700,799960085,14040,14040,14040,14040,124
|
||||
20250318,132600,798219125,14040,14040,14040,14040,51
|
||||
20250318,132500,797503085,14040,14050,14050,14040,260
|
||||
20250318,132400,793850975,14050,14050,14050,14050,53
|
||||
20250318,132300,793106325,14050,14050,14090,14050,131
|
||||
20250318,132200,791260885,14050,14040,14050,14040,188
|
||||
20250318,132100,788621205,14040,14040,14040,14040,0
|
||||
20250318,132000,788621205,14040,14040,14040,14040,0
|
||||
20250318,131900,788621205,14040,14040,14040,14040,0
|
||||
20250318,131800,788621205,14040,14040,14040,14040,0
|
||||
20250318,131700,788621205,14040,14040,14040,14040,20
|
||||
20250318,131600,788340405,14040,14040,14040,14040,0
|
||||
20250318,131500,788340405,14040,14040,14040,14040,1
|
||||
20250318,131400,788326365,14040,14040,14040,14040,0
|
||||
20250318,131300,788326365,14040,14040,14040,14040,0
|
||||
20250318,131200,788326365,14040,14030,14040,14030,10
|
||||
20250318,131100,788186015,14040,14040,14040,14040,0
|
||||
20250318,131000,788186015,14040,14040,14040,14040,0
|
||||
20250318,130900,788186015,14040,14040,14040,14040,0
|
||||
20250318,130800,788186015,14040,14040,14040,14040,10
|
||||
20250318,130700,788045615,14000,14000,14000,14000,96
|
||||
20250318,130600,786701615,14010,14010,14010,14010,0
|
||||
20250318,130500,786701615,14010,14010,14010,14010,0
|
||||
20250318,130400,786701615,14010,14010,14010,14010,0
|
||||
20250318,130300,786701615,14010,14040,14040,14010,418
|
||||
20250318,130200,780837995,14030,14030,14080,14030,4
|
||||
20250318,130100,780781775,14030,14030,14030,14030,4
|
||||
20250318,130000,780725655,14030,14030,14030,14030,2
|
||||
20250318,125900,780697595,14030,14030,14030,14030,21
|
||||
20250318,125800,780402965,14030,14030,14030,14030,4
|
||||
20250318,125700,780346845,14030,14030,14030,14030,2
|
||||
20250318,125600,780318785,14030,14030,14030,14030,2
|
||||
20250318,125500,780290725,14030,14030,14030,14030,3
|
||||
20250318,125400,780248635,14080,14080,14080,14080,0
|
||||
20250318,125300,780248635,14080,14080,14080,14080,0
|
||||
20250318,125200,780248635,14080,14080,14080,14080,0
|
||||
20250318,125100,780248635,14080,14080,14080,14080,0
|
||||
20250318,125000,780248635,14080,14080,14080,14080,1
|
||||
20250318,124900,780234555,14080,14080,14080,14080,0
|
||||
20250318,124800,780234555,14080,14080,14080,14080,0
|
||||
20250318,124700,780234555,14080,14080,14080,14080,0
|
||||
20250318,124600,780234555,14080,14080,14080,14080,1
|
||||
20250318,124500,780220475,14080,14020,14080,14020,13
|
||||
20250318,124400,780037615,14020,14020,14020,14020,0
|
||||
20250318,124300,780037615,14020,14020,14020,14020,0
|
||||
20250318,124200,780037615,14020,14020,14020,14020,0
|
||||
20250318,124100,780037615,14020,14020,14020,14020,0
|
||||
20250318,124000,780037615,14020,14020,14020,14020,0
|
||||
20250318,123900,780037615,14020,14020,14020,14020,0
|
||||
20250318,123800,780037615,14020,14020,14020,14020,3
|
||||
20250318,123700,779995555,14020,14020,14020,14020,0
|
||||
20250318,123600,779995555,14020,14020,14020,14020,0
|
||||
20250318,123500,779995555,14020,14020,14020,14020,29
|
||||
20250318,123400,779588975,14070,14070,14070,14070,0
|
||||
20250318,123300,779588975,14070,14070,14070,14070,0
|
||||
20250318,123200,779588975,14070,14070,14070,14070,1
|
||||
20250318,123100,779574905,14070,14070,14070,14070,0
|
||||
20250318,123000,779574905,14070,14080,14080,14070,150
|
||||
20250318,122900,777464335,14080,14050,14090,14050,4
|
||||
20250318,122800,777408025,14030,14030,14030,14030,0
|
||||
20250318,122700,777408025,14030,14030,14030,14030,49
|
||||
20250318,122600,776720555,14010,14010,14010,14010,16
|
||||
20250318,122500,776496395,14010,14010,14010,14010,1
|
||||
20250318,122400,776482385,14010,14010,14010,14010,25
|
||||
20250318,122300,776132135,14010,14010,14010,14010,0
|
||||
20250318,122200,776132135,14010,13980,14010,13980,240
|
||||
20250318,122100,772776620,13970,13970,13970,13970,1
|
||||
20250318,122000,772762650,13960,13960,13960,13960,10
|
||||
20250318,121900,772623050,13970,13980,13980,13970,563
|
||||
20250318,121800,764757760,13990,13990,13990,13990,0
|
||||
20250318,121700,764757760,13990,14000,14000,13990,1000
|
||||
20250318,121600,750767000,14000,14000,14000,14000,10
|
||||
20250318,121500,750627000,14000,14000,14000,14000,12
|
||||
20250318,121400,750459000,14000,14000,14000,14000,0
|
||||
20250318,121300,750459000,14000,14000,14000,14000,501
|
||||
20250318,121200,743445000,14010,14010,14010,14010,0
|
||||
20250318,121100,743445000,14010,14010,14010,14010,500
|
||||
20250318,121000,736440000,14010,14010,14010,14010,0
|
||||
20250318,120900,736440000,14010,14010,14010,14010,0
|
||||
20250318,120800,736440000,14010,14010,14010,14010,0
|
||||
20250318,120700,736440000,14010,14010,14010,14010,100
|
||||
20250318,120600,735039000,14000,14000,14000,14000,1
|
||||
20250318,120500,735025000,13990,14000,14000,13990,2507
|
||||
20250318,120400,699931870,14050,14050,14050,14050,0
|
||||
20250318,120300,699931870,14050,14050,14050,14050,0
|
||||
20250318,120200,699931870,14050,14050,14050,14050,0
|
||||
20250318,120100,699931870,14050,14050,14050,14050,0
|
||||
20250318,120000,699931870,14050,14050,14050,14050,0
|
||||
20250318,115900,699931870,14050,14050,14050,14050,0
|
||||
20250318,115800,699931870,14050,14050,14050,14050,0
|
||||
20250318,115700,699931870,14050,14050,14050,14050,0
|
||||
20250318,115600,699931870,14050,14050,14050,14050,0
|
||||
20250318,115500,699931870,14050,14050,14050,14050,0
|
||||
20250318,115400,699931870,14050,14090,14090,14050,11
|
||||
20250318,115300,699777280,14000,14000,14000,14000,10
|
||||
20250318,115200,699637280,14000,14040,14040,14000,380
|
||||
20250318,115100,694307230,14090,14090,14090,14090,27
|
||||
20250318,115000,693926800,14100,14100,14100,14100,0
|
||||
20250318,114900,693926800,14100,14100,14100,14100,0
|
||||
20250318,114800,693926800,14100,14100,14100,14100,0
|
||||
20250318,114700,693926800,14100,14100,14100,14100,12
|
||||
20250318,114600,693757600,14100,14100,14100,14100,460
|
||||
20250318,114500,687271600,14100,14100,14100,14100,46
|
||||
20250318,114400,686623000,14100,14100,14100,14100,0
|
||||
20250318,114300,686623000,14100,14100,14100,14100,0
|
||||
20250318,114200,686623000,14100,14100,14100,14100,0
|
||||
20250318,114100,686623000,14100,14100,14100,14100,200
|
||||
20250318,114000,683803000,14100,14120,14120,14100,125
|
||||
20250318,113900,682040000,14090,14090,14090,14090,80
|
||||
20250318,113800,680912800,14090,14090,14090,14090,0
|
||||
20250318,113700,680912800,14090,14090,14090,14090,1
|
||||
20250318,113600,680898710,14120,14120,14120,14120,5
|
||||
20250318,113500,680828110,14120,14120,14120,14120,0
|
||||
20250318,113400,680828110,14120,14150,14150,14120,869
|
||||
20250318,113300,668553650,14150,14140,14150,14140,343
|
||||
20250318,113200,663703040,14120,14100,14120,14100,276
|
||||
20250318,113100,659807170,14040,14040,14040,14040,0
|
||||
20250318,113000,659807170,14040,14040,14040,14040,1
|
||||
20250318,112900,659793130,14100,14100,14100,14100,2
|
||||
20250318,112800,659764930,14100,14090,14100,14090,250
|
||||
20250318,112700,656240520,14090,14090,14090,14090,0
|
||||
20250318,112600,656240520,14090,14080,14090,14080,51
|
||||
20250318,112500,655522040,14090,14090,14090,14090,31
|
||||
20250318,112400,655085250,14020,14020,14020,14020,1
|
||||
20250318,112300,655071230,14020,14020,14020,14020,6
|
||||
20250318,112200,654987110,14020,14010,14020,14010,4
|
||||
20250318,112100,654931050,14010,14010,14010,14010,2
|
||||
20250318,112000,654903030,14010,14010,14010,14010,0
|
||||
20250318,111900,654903030,14010,14010,14010,14010,70
|
||||
20250318,111800,653922330,14010,14010,14010,14010,0
|
||||
20250318,111700,653922330,14010,14010,14010,14010,1
|
||||
20250318,111600,653908320,14010,14010,14010,14010,337
|
||||
20250318,111500,649186950,14020,14020,14020,14020,0
|
||||
20250318,111400,649186950,14020,14120,14120,14020,54
|
||||
20250318,111300,648429720,14120,14070,14130,14070,1061
|
||||
20250318,111200,633460470,14060,14060,14060,14060,14
|
||||
20250318,111100,633263630,14070,14060,14070,14060,27
|
||||
20250318,111000,632883780,14060,14050,14070,14050,293
|
||||
20250318,110900,628765190,14030,14030,14030,14030,0
|
||||
20250318,110800,628765190,14030,14040,14040,14030,101
|
||||
20250318,110700,627348060,14030,14040,14040,14030,201
|
||||
20250318,110600,624527830,14030,14040,14040,14030,43
|
||||
20250318,110500,623924240,14040,14050,14050,14040,106
|
||||
20250318,110400,622435890,14060,14060,14060,14060,0
|
||||
20250318,110300,622435890,14060,14060,14060,14060,0
|
||||
20250318,110200,622435890,14060,14060,14060,14060,0
|
||||
20250318,110100,622435890,14060,14060,14060,14060,0
|
||||
20250318,110000,622435890,14060,14050,14060,14050,162
|
||||
20250318,105900,620158180,14050,14050,14060,14050,145
|
||||
20250318,105800,618120640,14040,14040,14040,14040,51
|
||||
20250318,105700,617404600,14040,14040,14040,14040,41
|
||||
20250318,105600,616828960,14040,14040,14040,14040,123
|
||||
20250318,105500,615102040,14040,14050,14050,14040,139
|
||||
20250318,105400,613150180,14060,14040,14060,14040,344
|
||||
20250318,105300,608318580,14040,14040,14040,14040,17
|
||||
20250318,105200,608079900,14040,14030,14040,14030,477
|
||||
20250318,105100,601384820,14030,14010,14050,14010,477
|
||||
20250318,105000,594692990,14010,14010,14010,14010,338
|
||||
20250318,104900,589957610,14010,14020,14020,13940,622
|
||||
20250318,104800,581251930,14020,14020,14020,14020,10
|
||||
20250318,104700,581111730,14030,14030,14030,14030,0
|
||||
20250318,104600,581111730,14030,14030,14030,14030,80
|
||||
20250318,104500,579989330,14030,14030,14030,14030,99
|
||||
20250318,104400,578600360,14030,14030,14030,14030,0
|
||||
20250318,104300,578600360,14030,14010,14030,14010,309
|
||||
20250318,104200,574268890,14010,14010,14010,14010,0
|
||||
20250318,104100,574268890,14010,13970,14010,13950,388
|
||||
20250318,104000,568843150,14000,14000,14000,14000,1
|
||||
20250318,103900,568829150,14010,14010,14010,14010,0
|
||||
20250318,103800,568829150,14010,14010,14010,14010,0
|
||||
20250318,103700,568829150,14010,14010,14010,14010,0
|
||||
20250318,103600,568829150,14010,14000,14010,14000,394
|
||||
20250318,103500,563309580,14010,13990,14010,13990,321
|
||||
20250318,103400,558815130,13910,13920,13920,13910,163
|
||||
20250318,103300,556547140,13910,13980,13980,13910,55
|
||||
20250318,103200,555781830,13980,13990,13990,13980,598
|
||||
20250318,103100,547421780,13980,13960,13980,13960,263
|
||||
20250318,103000,543749120,13930,13910,13930,13910,22
|
||||
20250318,102900,543443000,13910,13880,13910,13880,97
|
||||
20250318,102800,542095920,13910,13910,13910,13880,81
|
||||
20250318,102700,540970420,13900,13870,13900,13870,24
|
||||
20250318,102600,540637510,13870,13910,13910,13870,861
|
||||
20250318,102500,528691120,13910,13930,13930,13910,51
|
||||
20250318,102400,527980830,13930,13930,13930,13930,46
|
||||
20250318,102300,527340050,13930,13960,13960,13920,316
|
||||
20250318,102200,522931210,13960,13950,13960,13950,165
|
||||
20250318,102100,520627930,13920,13920,13950,13920,122
|
||||
20250318,102000,518928520,13920,13920,13920,13910,43
|
||||
20250318,101900,518329970,13940,13890,13940,13890,45
|
||||
20250318,101800,517704070,13890,13900,13900,13880,47
|
||||
20250318,101700,517051450,13890,13890,13890,13880,173
|
||||
20250318,101600,514649960,13890,13900,13900,13890,1097
|
||||
20250318,101500,499410580,13890,13890,13890,13890,23
|
||||
20250318,101400,499091110,13950,13950,13950,13880,1027
|
||||
20250318,101300,484793160,13920,13920,13920,13920,37
|
||||
20250318,101200,484278120,13920,13920,13920,13920,123
|
||||
20250318,101100,482565960,13920,13930,13930,13900,410
|
||||
20250318,101000,476861360,13920,13940,13940,13900,2483
|
||||
20250318,100900,442332240,13930,13930,13930,13930,23
|
||||
20250318,100800,442011850,13910,13940,13970,13910,146
|
||||
20250318,100700,439976940,13900,13920,13930,13900,1167
|
||||
20250318,100600,423736760,13930,13980,13980,13930,684
|
||||
20250318,100500,414206150,13990,13940,13990,13940,43
|
||||
20250318,100400,413606630,13940,13950,13950,13940,38
|
||||
20250318,100300,413076750,13940,13950,13950,13940,178
|
||||
20250318,100200,410593930,14000,13950,14000,13950,25
|
||||
20250318,100100,410245130,13950,13970,13970,13950,2274
|
||||
20250318,100000,378492870,13970,13970,13970,13970,37
|
||||
20250318,095900,377975980,13970,13980,13980,13970,46
|
||||
20250318,095800,377333350,13970,13970,13970,13970,36
|
||||
20250318,095700,376830430,13970,13990,13990,13970,102
|
||||
20250318,095600,375404550,13980,13980,13980,13980,390
|
||||
20250318,095500,369952350,13980,13980,13980,13980,37
|
||||
20250318,095400,369435090,13980,13990,14010,13980,45
|
||||
20250318,095300,368805610,13990,13980,13990,13980,102
|
||||
20250318,095200,367379000,13990,14000,14000,13990,353
|
||||
20250318,095100,362439780,13990,13990,13990,13990,37
|
||||
20250318,095000,361922150,13990,13990,13990,13990,58
|
||||
20250318,094900,361110730,13980,13980,13980,13980,23
|
||||
20250318,094800,360789190,13980,13990,14000,13980,218
|
||||
20250318,094700,357739760,13990,14000,14000,13990,59
|
||||
20250318,094600,356913870,14000,14000,14000,14000,49
|
||||
20250318,094500,356227870,14030,14000,14030,14000,25
|
||||
20250318,094400,355877810,14000,14030,14030,14000,29
|
||||
20250318,094300,355471660,13970,13980,13980,13970,57
|
||||
20250318,094200,354675360,13970,13970,13970,13970,32
|
||||
20250318,094100,354228320,13970,13970,13970,13970,59
|
||||
20250318,094000,353404090,13970,13970,13970,13970,39
|
||||
20250318,093900,352859260,13970,14010,14020,13970,59
|
||||
20250318,093800,352033410,13980,13980,13980,13980,36
|
||||
20250318,093700,351530130,13970,13960,14000,13960,156
|
||||
20250318,093600,349348040,13990,13960,13990,13960,223
|
||||
20250318,093500,346233460,13960,13970,13970,13960,167
|
||||
20250318,093400,343900700,13970,13970,13980,13970,37
|
||||
20250318,093300,343383670,13970,13950,13970,13950,61
|
||||
20250318,093200,342532110,13950,14000,14005,13950,782
|
||||
20250318,093100,331611225,13990,14000,14000,13990,458
|
||||
20250318,093000,325200025,14000,14030,14030,14000,1234
|
||||
20250318,092900,307904955,14030,14020,14050,14020,206
|
||||
20250318,092800,305016095,14020,14020,14020,14020,59
|
||||
20250318,092700,304188915,14020,14020,14020,14000,474
|
||||
20250318,092600,297547745,14020,14020,14020,14020,93
|
||||
20250318,092500,296243885,14020,14020,14020,14020,37
|
||||
20250318,092400,295725145,14020,14040,14040,14020,157
|
||||
20250318,092300,293522615,14040,14040,14040,14040,122
|
||||
20250318,092200,291809735,14050,14040,14050,14040,63
|
||||
20250318,092100,290925165,14040,14040,14040,14040,37
|
||||
20250318,092000,290405685,14040,14050,14050,14040,61
|
||||
20250318,091900,289548645,14050,14100,14100,14050,687
|
||||
20250318,091800,279868925,14150,14095,14150,14090,587
|
||||
20250318,091700,271587795,14100,14010,14100,14010,690
|
||||
20250318,091600,261889770,14010,13970,14030,13970,184
|
||||
20250318,091500,259312070,13950,14000,14040,13950,662
|
||||
20250318,091400,250055350,14000,13940,14000,13940,423
|
||||
20250318,091300,244145330,13970,13950,13970,13910,597
|
||||
20250318,091200,235829510,13990,13900,14000,13870,1050
|
||||
20250318,091100,221164480,13870,13870,13900,13830,547
|
||||
20250318,091000,213587600,13820,13930,13930,13820,1565
|
||||
20250318,090900,191915950,13940,13940,13940,13850,1905
|
||||
20250318,090800,165454500,13950,14000,14010,13940,1320
|
||||
20250318,090700,146996060,14010,13990,14010,13960,1445
|
||||
20250318,090600,126796020,14000,14020,14020,13990,1283
|
||||
20250318,090500,108826880,14020,14080,14080,14020,1533
|
||||
20250318,090400,87294580,14070,14090,14090,14070,295
|
||||
20250318,090300,83141900,14090,14110,14120,14090,1204
|
||||
20250318,090200,66156280,14120,14110,14200,14100,572
|
||||
20250318,090100,58075830,14100,14390,14430,14100,1754
|
||||
20250318,090000,33145920,14310,14600,14600,14290,2296
|
||||
|
Reference in New Issue
Block a user