Update 2025-03-18 3772 candle_min
This commit is contained in:
779
462980/min/candle-20250318.csv
Normal file
779
462980/min/candle-20250318.csv
Normal file
@@ -0,0 +1,779 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,215700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,215600,697093876,3455,3455,3455,3455,0
|
||||
20250318,215500,697093876,3455,3455,3455,3455,0
|
||||
20250318,215400,697093876,3455,3455,3455,3455,0
|
||||
20250318,215300,697093876,3455,3455,3455,3455,0
|
||||
20250318,215200,697093876,3455,3455,3455,3455,0
|
||||
20250318,215100,697093876,3455,3455,3455,3455,0
|
||||
20250318,215000,697093876,3455,3455,3455,3455,0
|
||||
20250318,214900,697093876,3455,3455,3455,3455,0
|
||||
20250318,214800,697093876,3455,3455,3455,3455,0
|
||||
20250318,214700,697093876,3455,3455,3455,3455,0
|
||||
20250318,214600,697093876,3455,3455,3455,3455,0
|
||||
20250318,214500,697093876,3455,3455,3455,3455,0
|
||||
20250318,214400,697093876,3455,3455,3455,3455,0
|
||||
20250318,214300,697093876,3455,3455,3455,3455,0
|
||||
20250318,214200,697093876,3455,3455,3455,3455,0
|
||||
20250318,214100,697093876,3455,3455,3455,3455,0
|
||||
20250318,214000,697093876,3455,3455,3455,3455,0
|
||||
20250318,213900,697093876,3455,3455,3455,3455,0
|
||||
20250318,213800,697093876,3455,3455,3455,3455,0
|
||||
20250318,213700,697093876,3455,3455,3455,3455,0
|
||||
20250318,213600,697093876,3455,3455,3455,3455,0
|
||||
20250318,213500,697093876,3455,3455,3455,3455,0
|
||||
20250318,213400,697093876,3455,3455,3455,3455,0
|
||||
20250318,213300,697093876,3455,3455,3455,3455,0
|
||||
20250318,213200,697093876,3455,3455,3455,3455,0
|
||||
20250318,213100,697093876,3455,3455,3455,3455,0
|
||||
20250318,213000,697093876,3455,3455,3455,3455,0
|
||||
20250318,212900,697093876,3455,3455,3455,3455,0
|
||||
20250318,212800,697093876,3455,3455,3455,3455,0
|
||||
20250318,212700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,212600,697093876,3455,3455,3455,3455,0
|
||||
20250318,212500,697093876,3455,3455,3455,3455,0
|
||||
20250318,212400,697093876,3455,3455,3455,3455,0
|
||||
20250318,212300,697093876,3455,3455,3455,3455,0
|
||||
20250318,212200,697093876,3455,3455,3455,3455,0
|
||||
20250318,212100,697093876,3455,3455,3455,3455,0
|
||||
20250318,212000,697093876,3455,3455,3455,3455,0
|
||||
20250318,211900,697093876,3455,3455,3455,3455,0
|
||||
20250318,211800,697093876,3455,3455,3455,3455,0
|
||||
20250318,211700,697093876,3455,3455,3455,3455,0
|
||||
20250318,211600,697093876,3455,3455,3455,3455,0
|
||||
20250318,211500,697093876,3455,3455,3455,3455,0
|
||||
20250318,211400,697093876,3455,3455,3455,3455,0
|
||||
20250318,211300,697093876,3455,3455,3455,3455,0
|
||||
20250318,211200,697093876,3455,3455,3455,3455,0
|
||||
20250318,211100,697093876,3455,3455,3455,3455,0
|
||||
20250318,211000,697093876,3455,3455,3455,3455,0
|
||||
20250318,210900,697093876,3455,3455,3455,3455,0
|
||||
20250318,210800,697093876,3455,3455,3455,3455,0
|
||||
20250318,210700,697093876,3455,3455,3455,3455,0
|
||||
20250318,210600,697093876,3455,3455,3455,3455,0
|
||||
20250318,210500,697093876,3455,3455,3455,3455,0
|
||||
20250318,210400,697093876,3455,3455,3455,3455,0
|
||||
20250318,210300,697093876,3455,3455,3455,3455,0
|
||||
20250318,210200,697093876,3455,3455,3455,3455,0
|
||||
20250318,210100,697093876,3455,3455,3455,3455,0
|
||||
20250318,210000,697093876,3455,3455,3455,3455,0
|
||||
20250318,205900,697093876,3455,3455,3455,3455,0
|
||||
20250318,205800,697093876,3455,3455,3455,3455,0
|
||||
20250318,205700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,205600,697093876,3455,3455,3455,3455,0
|
||||
20250318,205500,697093876,3455,3455,3455,3455,0
|
||||
20250318,205400,697093876,3455,3455,3455,3455,0
|
||||
20250318,205300,697093876,3455,3455,3455,3455,0
|
||||
20250318,205200,697093876,3455,3455,3455,3455,0
|
||||
20250318,205100,697093876,3455,3455,3455,3455,0
|
||||
20250318,205000,697093876,3455,3455,3455,3455,0
|
||||
20250318,204900,697093876,3455,3455,3455,3455,0
|
||||
20250318,204800,697093876,3455,3455,3455,3455,0
|
||||
20250318,204700,697093876,3455,3455,3455,3455,0
|
||||
20250318,204600,697093876,3455,3455,3455,3455,0
|
||||
20250318,204500,697093876,3455,3455,3455,3455,0
|
||||
20250318,204400,697093876,3455,3455,3455,3455,0
|
||||
20250318,204300,697093876,3455,3455,3455,3455,0
|
||||
20250318,204200,697093876,3455,3455,3455,3455,0
|
||||
20250318,204100,697093876,3455,3455,3455,3455,0
|
||||
20250318,204000,697093876,3455,3455,3455,3455,0
|
||||
20250318,203900,697093876,3455,3455,3455,3455,0
|
||||
20250318,203800,697093876,3455,3455,3455,3455,0
|
||||
20250318,203700,697093876,3455,3455,3455,3455,0
|
||||
20250318,203600,697093876,3455,3455,3455,3455,0
|
||||
20250318,203500,697093876,3455,3455,3455,3455,0
|
||||
20250318,203400,697093876,3455,3455,3455,3455,0
|
||||
20250318,203300,697093876,3455,3455,3455,3455,0
|
||||
20250318,203200,697093876,3455,3455,3455,3455,0
|
||||
20250318,203100,697093876,3455,3455,3455,3455,0
|
||||
20250318,203000,697093876,3455,3455,3455,3455,0
|
||||
20250318,202900,697093876,3455,3455,3455,3455,0
|
||||
20250318,202800,697093876,3455,3455,3455,3455,0
|
||||
20250318,202700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,202600,697093876,3455,3455,3455,3455,0
|
||||
20250318,202500,697093876,3455,3455,3455,3455,0
|
||||
20250318,202400,697093876,3455,3455,3455,3455,0
|
||||
20250318,202300,697093876,3455,3455,3455,3455,0
|
||||
20250318,202200,697093876,3455,3455,3455,3455,0
|
||||
20250318,202100,697093876,3455,3455,3455,3455,0
|
||||
20250318,202000,697093876,3455,3455,3455,3455,0
|
||||
20250318,201900,697093876,3455,3455,3455,3455,0
|
||||
20250318,201800,697093876,3455,3455,3455,3455,0
|
||||
20250318,201700,697093876,3455,3455,3455,3455,0
|
||||
20250318,201600,697093876,3455,3455,3455,3455,0
|
||||
20250318,201500,697093876,3455,3455,3455,3455,0
|
||||
20250318,201400,697093876,3455,3455,3455,3455,0
|
||||
20250318,201300,697093876,3455,3455,3455,3455,0
|
||||
20250318,201200,697093876,3455,3455,3455,3455,0
|
||||
20250318,201100,697093876,3455,3455,3455,3455,0
|
||||
20250318,201000,697093876,3455,3455,3455,3455,0
|
||||
20250318,200900,697093876,3455,3455,3455,3455,0
|
||||
20250318,200800,697093876,3455,3455,3455,3455,0
|
||||
20250318,200700,697093876,3455,3455,3455,3455,0
|
||||
20250318,200600,697093876,3455,3455,3455,3455,0
|
||||
20250318,200500,697093876,3455,3455,3455,3455,0
|
||||
20250318,200400,697093876,3455,3455,3455,3455,0
|
||||
20250318,200300,697093876,3455,3455,3455,3455,0
|
||||
20250318,200200,697093876,3455,3455,3455,3455,0
|
||||
20250318,200100,697093876,3455,3455,3455,3455,0
|
||||
20250318,200000,697093876,3455,3455,3455,3455,0
|
||||
20250318,195900,697093876,3455,3455,3455,3455,0
|
||||
20250318,195800,697093876,3455,3455,3455,3455,0
|
||||
20250318,195700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,195600,697093876,3455,3455,3455,3455,0
|
||||
20250318,195500,697093876,3455,3455,3455,3455,0
|
||||
20250318,195400,697093876,3455,3455,3455,3455,0
|
||||
20250318,195300,697093876,3455,3455,3455,3455,0
|
||||
20250318,195200,697093876,3455,3455,3455,3455,0
|
||||
20250318,195100,697093876,3455,3455,3455,3455,0
|
||||
20250318,195000,697093876,3455,3455,3455,3455,0
|
||||
20250318,194900,697093876,3455,3455,3455,3455,0
|
||||
20250318,194800,697093876,3455,3455,3455,3455,0
|
||||
20250318,194700,697093876,3455,3455,3455,3455,0
|
||||
20250318,194600,697093876,3455,3455,3455,3455,0
|
||||
20250318,194500,697093876,3455,3455,3455,3455,0
|
||||
20250318,194400,697093876,3455,3455,3455,3455,0
|
||||
20250318,194300,697093876,3455,3455,3455,3455,0
|
||||
20250318,194200,697093876,3455,3455,3455,3455,0
|
||||
20250318,194100,697093876,3455,3455,3455,3455,0
|
||||
20250318,194000,697093876,3455,3455,3455,3455,0
|
||||
20250318,193900,697093876,3455,3455,3455,3455,0
|
||||
20250318,193800,697093876,3455,3455,3455,3455,0
|
||||
20250318,193700,697093876,3455,3455,3455,3455,0
|
||||
20250318,193600,697093876,3455,3455,3455,3455,0
|
||||
20250318,193500,697093876,3455,3455,3455,3455,0
|
||||
20250318,193400,697093876,3455,3455,3455,3455,0
|
||||
20250318,193300,697093876,3455,3455,3455,3455,0
|
||||
20250318,193200,697093876,3455,3455,3455,3455,0
|
||||
20250318,193100,697093876,3455,3455,3455,3455,0
|
||||
20250318,193000,697093876,3455,3455,3455,3455,0
|
||||
20250318,192900,697093876,3455,3455,3455,3455,0
|
||||
20250318,192800,697093876,3455,3455,3455,3455,0
|
||||
20250318,192700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,192600,697093876,3455,3455,3455,3455,0
|
||||
20250318,192500,697093876,3455,3455,3455,3455,0
|
||||
20250318,192400,697093876,3455,3455,3455,3455,0
|
||||
20250318,192300,697093876,3455,3455,3455,3455,0
|
||||
20250318,192200,697093876,3455,3455,3455,3455,0
|
||||
20250318,192100,697093876,3455,3455,3455,3455,0
|
||||
20250318,192000,697093876,3455,3455,3455,3455,0
|
||||
20250318,191900,697093876,3455,3455,3455,3455,0
|
||||
20250318,191800,697093876,3455,3455,3455,3455,0
|
||||
20250318,191700,697093876,3455,3455,3455,3455,0
|
||||
20250318,191600,697093876,3455,3455,3455,3455,0
|
||||
20250318,191500,697093876,3455,3455,3455,3455,0
|
||||
20250318,191400,697093876,3455,3455,3455,3455,0
|
||||
20250318,191300,697093876,3455,3455,3455,3455,0
|
||||
20250318,191200,697093876,3455,3455,3455,3455,0
|
||||
20250318,191100,697093876,3455,3455,3455,3455,0
|
||||
20250318,191000,697093876,3455,3455,3455,3455,0
|
||||
20250318,190900,697093876,3455,3455,3455,3455,0
|
||||
20250318,190800,697093876,3455,3455,3455,3455,0
|
||||
20250318,190700,697093876,3455,3455,3455,3455,0
|
||||
20250318,190600,697093876,3455,3455,3455,3455,0
|
||||
20250318,190500,697093876,3455,3455,3455,3455,0
|
||||
20250318,190400,697093876,3455,3455,3455,3455,0
|
||||
20250318,190300,697093876,3455,3455,3455,3455,0
|
||||
20250318,190200,697093876,3455,3455,3455,3455,0
|
||||
20250318,190100,697093876,3455,3455,3455,3455,0
|
||||
20250318,190000,697093876,3455,3455,3455,3455,0
|
||||
20250318,185900,697093876,3455,3455,3455,3455,0
|
||||
20250318,185800,697093876,3455,3455,3455,3455,0
|
||||
20250318,185700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,185600,697093876,3455,3455,3455,3455,0
|
||||
20250318,185500,697093876,3455,3455,3455,3455,0
|
||||
20250318,185400,697093876,3455,3455,3455,3455,0
|
||||
20250318,185300,697093876,3455,3455,3455,3455,0
|
||||
20250318,185200,697093876,3455,3455,3455,3455,0
|
||||
20250318,185100,697093876,3455,3455,3455,3455,0
|
||||
20250318,185000,697093876,3455,3455,3455,3455,0
|
||||
20250318,184900,697093876,3455,3455,3455,3455,0
|
||||
20250318,184800,697093876,3455,3455,3455,3455,0
|
||||
20250318,184700,697093876,3455,3455,3455,3455,0
|
||||
20250318,184600,697093876,3455,3455,3455,3455,0
|
||||
20250318,184500,697093876,3455,3455,3455,3455,0
|
||||
20250318,184400,697093876,3455,3455,3455,3455,0
|
||||
20250318,184300,697093876,3455,3455,3455,3455,0
|
||||
20250318,184200,697093876,3455,3455,3455,3455,0
|
||||
20250318,184100,697093876,3455,3455,3455,3455,0
|
||||
20250318,184000,697093876,3455,3455,3455,3455,0
|
||||
20250318,183900,697093876,3455,3455,3455,3455,0
|
||||
20250318,183800,697093876,3455,3455,3455,3455,0
|
||||
20250318,183700,697093876,3455,3455,3455,3455,0
|
||||
20250318,183600,697093876,3455,3455,3455,3455,0
|
||||
20250318,183500,697093876,3455,3455,3455,3455,0
|
||||
20250318,183400,697093876,3455,3455,3455,3455,0
|
||||
20250318,183300,697093876,3455,3455,3455,3455,0
|
||||
20250318,183200,697093876,3455,3455,3455,3455,0
|
||||
20250318,183100,697093876,3455,3455,3455,3455,0
|
||||
20250318,183000,697093876,3455,3455,3455,3455,0
|
||||
20250318,182900,697093876,3455,3455,3455,3455,0
|
||||
20250318,182800,697093876,3455,3455,3455,3455,0
|
||||
20250318,182700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,182600,697093876,3455,3455,3455,3455,0
|
||||
20250318,182500,697093876,3455,3455,3455,3455,0
|
||||
20250318,182400,697093876,3455,3455,3455,3455,0
|
||||
20250318,182300,697093876,3455,3455,3455,3455,0
|
||||
20250318,182200,697093876,3455,3455,3455,3455,0
|
||||
20250318,182100,697093876,3455,3455,3455,3455,0
|
||||
20250318,182000,697093876,3455,3455,3455,3455,0
|
||||
20250318,181900,697093876,3455,3455,3455,3455,0
|
||||
20250318,181800,697093876,3455,3455,3455,3455,0
|
||||
20250318,181700,697093876,3455,3455,3455,3455,0
|
||||
20250318,181600,697093876,3455,3455,3455,3455,0
|
||||
20250318,181500,697093876,3455,3455,3455,3455,0
|
||||
20250318,181400,697093876,3455,3455,3455,3455,0
|
||||
20250318,181300,697093876,3455,3455,3455,3455,0
|
||||
20250318,181200,697093876,3455,3455,3455,3455,0
|
||||
20250318,181100,697093876,3455,3455,3455,3455,0
|
||||
20250318,181000,697093876,3455,3455,3455,3455,0
|
||||
20250318,180900,697093876,3455,3455,3455,3455,0
|
||||
20250318,180800,697093876,3455,3455,3455,3455,0
|
||||
20250318,180700,697093876,3455,3455,3455,3455,0
|
||||
20250318,180600,697093876,3455,3455,3455,3455,0
|
||||
20250318,180500,697093876,3455,3455,3455,3455,0
|
||||
20250318,180400,697093876,3455,3455,3455,3455,0
|
||||
20250318,180300,697093876,3455,3455,3455,3455,0
|
||||
20250318,180200,697093876,3455,3455,3455,3455,0
|
||||
20250318,180100,697093876,3455,3455,3455,3455,0
|
||||
20250318,180000,697093876,3455,3455,3455,3455,0
|
||||
20250318,175900,697093876,3455,3455,3455,3455,0
|
||||
20250318,175800,697093876,3455,3455,3455,3455,0
|
||||
20250318,175700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,175600,697093876,3455,3455,3455,3455,0
|
||||
20250318,175500,697093876,3455,3455,3455,3455,0
|
||||
20250318,175400,697093876,3455,3455,3455,3455,0
|
||||
20250318,175300,697093876,3455,3455,3455,3455,0
|
||||
20250318,175200,697093876,3455,3455,3455,3455,0
|
||||
20250318,175100,697093876,3455,3455,3455,3455,0
|
||||
20250318,175000,697093876,3455,3455,3455,3455,0
|
||||
20250318,174900,697093876,3455,3455,3455,3455,0
|
||||
20250318,174800,697093876,3455,3455,3455,3455,0
|
||||
20250318,174700,697093876,3455,3455,3455,3455,0
|
||||
20250318,174600,697093876,3455,3455,3455,3455,0
|
||||
20250318,174500,697093876,3455,3455,3455,3455,0
|
||||
20250318,174400,697093876,3455,3455,3455,3455,0
|
||||
20250318,174300,697093876,3455,3455,3455,3455,0
|
||||
20250318,174200,697093876,3455,3455,3455,3455,0
|
||||
20250318,174100,697093876,3455,3455,3455,3455,0
|
||||
20250318,174000,697093876,3455,3455,3455,3455,0
|
||||
20250318,173900,697093876,3455,3455,3455,3455,0
|
||||
20250318,173800,697093876,3455,3455,3455,3455,0
|
||||
20250318,173700,697093876,3455,3455,3455,3455,0
|
||||
20250318,173600,697093876,3455,3455,3455,3455,0
|
||||
20250318,173500,697093876,3455,3455,3455,3455,0
|
||||
20250318,173400,697093876,3455,3455,3455,3455,0
|
||||
20250318,173300,697093876,3455,3455,3455,3455,0
|
||||
20250318,173200,697093876,3455,3455,3455,3455,0
|
||||
20250318,173100,697093876,3455,3455,3455,3455,0
|
||||
20250318,173000,697093876,3455,3455,3455,3455,0
|
||||
20250318,172900,697093876,3455,3455,3455,3455,0
|
||||
20250318,172800,697093876,3455,3455,3455,3455,0
|
||||
20250318,172700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,172600,697093876,3455,3455,3455,3455,0
|
||||
20250318,172500,697093876,3455,3455,3455,3455,0
|
||||
20250318,172400,697093876,3455,3455,3455,3455,0
|
||||
20250318,172300,697093876,3455,3455,3455,3455,0
|
||||
20250318,172200,697093876,3455,3455,3455,3455,0
|
||||
20250318,172100,697093876,3455,3455,3455,3455,0
|
||||
20250318,172000,697093876,3455,3455,3455,3455,0
|
||||
20250318,171900,697093876,3455,3455,3455,3455,0
|
||||
20250318,171800,697093876,3455,3455,3455,3455,0
|
||||
20250318,171700,697093876,3455,3455,3455,3455,0
|
||||
20250318,171600,697093876,3455,3455,3455,3455,0
|
||||
20250318,171500,697093876,3455,3455,3455,3455,0
|
||||
20250318,171400,697093876,3455,3455,3455,3455,0
|
||||
20250318,171300,697093876,3455,3455,3455,3455,0
|
||||
20250318,171200,697093876,3455,3455,3455,3455,0
|
||||
20250318,171100,697093876,3455,3455,3455,3455,0
|
||||
20250318,171000,697093876,3455,3455,3455,3455,0
|
||||
20250318,170900,697093876,3455,3455,3455,3455,0
|
||||
20250318,170800,697093876,3455,3455,3455,3455,0
|
||||
20250318,170700,697093876,3455,3455,3455,3455,0
|
||||
20250318,170600,697093876,3455,3455,3455,3455,0
|
||||
20250318,170500,697093876,3455,3455,3455,3455,0
|
||||
20250318,170400,697093876,3455,3455,3455,3455,0
|
||||
20250318,170300,697093876,3455,3455,3455,3455,0
|
||||
20250318,170200,697093876,3455,3455,3455,3455,0
|
||||
20250318,170100,697093876,3455,3455,3455,3455,0
|
||||
20250318,170000,697093876,3455,3455,3455,3455,0
|
||||
20250318,165900,697093876,3455,3455,3455,3455,0
|
||||
20250318,165800,697093876,3455,3455,3455,3455,0
|
||||
20250318,165700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,165600,697093876,3455,3455,3455,3455,0
|
||||
20250318,165500,697093876,3455,3455,3455,3455,0
|
||||
20250318,165400,697093876,3455,3455,3455,3455,0
|
||||
20250318,165300,697093876,3455,3455,3455,3455,0
|
||||
20250318,165200,697093876,3455,3455,3455,3455,0
|
||||
20250318,165100,697093876,3455,3455,3455,3455,0
|
||||
20250318,165000,697093876,3455,3455,3455,3455,0
|
||||
20250318,164900,697093876,3455,3455,3455,3455,0
|
||||
20250318,164800,697093876,3455,3455,3455,3455,0
|
||||
20250318,164700,697093876,3455,3455,3455,3455,0
|
||||
20250318,164600,697093876,3455,3455,3455,3455,0
|
||||
20250318,164500,697093876,3455,3455,3455,3455,0
|
||||
20250318,164400,697093876,3455,3455,3455,3455,0
|
||||
20250318,164300,697093876,3455,3455,3455,3455,0
|
||||
20250318,164200,697093876,3455,3455,3455,3455,0
|
||||
20250318,164100,697093876,3455,3455,3455,3455,0
|
||||
20250318,164000,697093876,3455,3455,3455,3455,0
|
||||
20250318,163900,697093876,3455,3455,3455,3455,0
|
||||
20250318,163800,697093876,3455,3455,3455,3455,0
|
||||
20250318,163700,697093876,3455,3455,3455,3455,0
|
||||
20250318,163600,697093876,3455,3455,3455,3455,0
|
||||
20250318,163500,697093876,3455,3455,3455,3455,0
|
||||
20250318,163400,697093876,3455,3455,3455,3455,0
|
||||
20250318,163300,697093876,3455,3455,3455,3455,0
|
||||
20250318,163200,697093876,3455,3455,3455,3455,0
|
||||
20250318,163100,697093876,3455,3455,3455,3455,0
|
||||
20250318,163000,697093876,3455,3455,3455,3455,0
|
||||
20250318,162900,697093876,3455,3455,3455,3455,0
|
||||
20250318,162800,697093876,3455,3455,3455,3455,0
|
||||
20250318,162700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,162600,697093876,3455,3455,3455,3455,0
|
||||
20250318,162500,697093876,3455,3455,3455,3455,0
|
||||
20250318,162400,697093876,3455,3455,3455,3455,0
|
||||
20250318,162300,697093876,3455,3455,3455,3455,0
|
||||
20250318,162200,697093876,3455,3455,3455,3455,0
|
||||
20250318,162100,697093876,3455,3455,3455,3455,0
|
||||
20250318,162000,697093876,3455,3455,3455,3455,0
|
||||
20250318,161900,697093876,3455,3455,3455,3455,0
|
||||
20250318,161800,697093876,3455,3455,3455,3455,0
|
||||
20250318,161700,697093876,3455,3455,3455,3455,0
|
||||
20250318,161600,697093876,3455,3455,3455,3455,0
|
||||
20250318,161500,697093876,3455,3455,3455,3455,0
|
||||
20250318,161400,697093876,3455,3455,3455,3455,0
|
||||
20250318,161300,697093876,3455,3455,3455,3455,0
|
||||
20250318,161200,697093876,3455,3455,3455,3455,0
|
||||
20250318,161100,697093876,3455,3455,3455,3455,0
|
||||
20250318,161000,697093876,3455,3455,3455,3455,0
|
||||
20250318,160900,697093876,3455,3455,3455,3455,0
|
||||
20250318,160800,697093876,3455,3455,3455,3455,0
|
||||
20250318,160700,697093876,3455,3455,3455,3455,0
|
||||
20250318,160600,697093876,3455,3455,3455,3455,0
|
||||
20250318,160500,697093876,3455,3455,3455,3455,0
|
||||
20250318,160400,697093876,3455,3455,3455,3455,0
|
||||
20250318,160300,697093876,3455,3455,3455,3455,0
|
||||
20250318,160200,697093876,3455,3455,3455,3455,0
|
||||
20250318,160100,697093876,3455,3455,3455,3455,0
|
||||
20250318,160000,697093876,3455,3455,3455,3455,0
|
||||
20250318,155900,697093876,3455,3455,3455,3455,0
|
||||
20250318,155800,697093876,3455,3455,3455,3455,0
|
||||
20250318,155700,697093876,3455,3455,3455,3455,3297
|
||||
20250318,155600,697093876,3455,3455,3455,3455,0
|
||||
20250318,155500,697093876,3455,3455,3455,3455,0
|
||||
20250318,155400,697093876,3455,3455,3455,3455,0
|
||||
20250318,155300,697093876,3455,3455,3455,3455,0
|
||||
20250318,155200,697093876,3455,3455,3455,3455,0
|
||||
20250318,155100,697093876,3455,3455,3455,3455,0
|
||||
20250318,155000,697093876,3455,3455,3455,3455,0
|
||||
20250318,154900,697093876,3455,3455,3455,3455,0
|
||||
20250318,154800,697093876,3455,3455,3455,3455,0
|
||||
20250318,154700,697093876,3455,3455,3455,3455,0
|
||||
20250318,154600,697093876,3455,3455,3455,3455,0
|
||||
20250318,154500,697093876,3455,3455,3455,3455,0
|
||||
20250318,154400,697093876,3455,3455,3455,3455,0
|
||||
20250318,154300,697093876,3455,3455,3455,3455,0
|
||||
20250318,154200,697093876,3455,3455,3455,3455,0
|
||||
20250318,154100,697093876,3455,3455,3455,3455,0
|
||||
20250318,154000,697093876,3455,3455,3455,3455,0
|
||||
20250318,153900,697093876,3455,3455,3455,3455,0
|
||||
20250318,153800,697093876,3455,3455,3455,3455,0
|
||||
20250318,153700,697093876,3455,3455,3455,3455,0
|
||||
20250318,153600,697093876,3455,3455,3455,3455,0
|
||||
20250318,153500,697093876,3455,3455,3455,3455,0
|
||||
20250318,153400,697093876,3455,3455,3455,3455,0
|
||||
20250318,153300,697093876,3455,3455,3455,3455,0
|
||||
20250318,153200,697093876,3455,3455,3455,3455,0
|
||||
20250318,153100,697093876,3455,3455,3455,3455,0
|
||||
20250318,153000,697093876,3455,3455,3455,3455,3297
|
||||
20250318,152900,685702741,3455,3455,3455,3455,0
|
||||
20250318,152800,685702741,3455,3455,3455,3455,0
|
||||
20250318,152700,685702741,3455,3455,3455,3455,0
|
||||
20250318,152600,685702741,3455,3455,3455,3455,0
|
||||
20250318,152500,685702741,3455,3455,3455,3455,0
|
||||
20250318,152400,685702741,3455,3455,3455,3455,0
|
||||
20250318,152300,685702741,3455,3455,3455,3455,0
|
||||
20250318,152200,685702741,3455,3455,3455,3455,0
|
||||
20250318,152100,685702741,3455,3455,3455,3455,0
|
||||
20250318,152000,685702741,3455,3455,3455,3455,0
|
||||
20250318,151900,685702741,3455,3450,3460,3450,285
|
||||
20250318,151800,684718391,3450,3455,3455,3445,212
|
||||
20250318,151700,683987131,3445,3450,3450,3445,685
|
||||
20250318,151600,681627256,3450,3450,3450,3450,133
|
||||
20250318,151500,681168406,3450,3455,3455,3450,1446
|
||||
20250318,151400,676179426,3455,3455,3455,3455,42
|
||||
20250318,151300,676034316,3455,3455,3455,3455,1
|
||||
20250318,151200,676030861,3450,3450,3450,3450,307
|
||||
20250318,151100,674971711,3445,3450,3450,3445,190
|
||||
20250318,151000,674317011,3450,3450,3450,3450,11
|
||||
20250318,150900,674279061,3450,3455,3455,3450,1312
|
||||
20250318,150800,669752581,3455,3460,3460,3450,702
|
||||
20250318,150700,667330546,3460,3460,3460,3450,1096
|
||||
20250318,150600,663545351,3465,3465,3465,3465,0
|
||||
20250318,150500,663545351,3465,3465,3465,3455,1456
|
||||
20250318,150400,658509581,3460,3460,3460,3460,7
|
||||
20250318,150300,658485361,3460,3465,3465,3460,456
|
||||
20250318,150200,656907596,3460,3460,3460,3460,150
|
||||
20250318,150100,656388596,3460,3460,3460,3460,941
|
||||
20250318,150000,653132736,3465,3465,3465,3460,202
|
||||
20250318,145900,652433806,3465,3465,3465,3465,10
|
||||
20250318,145800,652399156,3465,3460,3465,3460,31
|
||||
20250318,145700,652291891,3460,3465,3465,3460,1154
|
||||
20250318,145600,648298536,3460,3465,3465,3460,140
|
||||
20250318,145500,647813636,3465,3465,3465,3465,298
|
||||
20250318,145400,646781066,3465,3470,3470,3465,60
|
||||
20250318,145300,646573161,3465,3470,3470,3465,110
|
||||
20250318,145200,646191981,3475,3475,3475,3475,10
|
||||
20250318,145100,646157231,3475,3475,3475,3475,0
|
||||
20250318,145000,646157231,3475,3475,3475,3475,4
|
||||
20250318,144900,646143331,3470,3470,3470,3470,491
|
||||
20250318,144800,644439561,3465,3465,3465,3465,123
|
||||
20250318,144700,644013366,3465,3465,3465,3465,5
|
||||
20250318,144600,643996041,3465,3465,3465,3465,3
|
||||
20250318,144500,643985646,3465,3465,3465,3465,0
|
||||
20250318,144400,643985646,3465,3465,3465,3465,0
|
||||
20250318,144300,643985646,3465,3465,3465,3465,0
|
||||
20250318,144200,643985646,3465,3465,3465,3465,0
|
||||
20250318,144100,643985646,3465,3465,3465,3465,7
|
||||
20250318,144000,643961391,3465,3465,3465,3465,1967
|
||||
20250318,143900,637145736,3465,3465,3465,3465,0
|
||||
20250318,143800,637145736,3465,3470,3470,3465,97
|
||||
20250318,143700,636809326,3465,3465,3465,3465,327
|
||||
20250318,143600,635676271,3470,3470,3470,3470,59
|
||||
20250318,143500,635471541,3475,3475,3475,3475,0
|
||||
20250318,143400,635471541,3475,3475,3475,3475,0
|
||||
20250318,143300,635471541,3475,3475,3475,3470,974
|
||||
20250318,143200,632090626,3480,3480,3480,3480,1
|
||||
20250318,143100,632087146,3480,3480,3480,3480,0
|
||||
20250318,143000,632087146,3480,3480,3480,3480,0
|
||||
20250318,142900,632087146,3480,3480,3480,3480,0
|
||||
20250318,142800,632087146,3480,3480,3480,3480,1
|
||||
20250318,142700,632083666,3470,3470,3470,3470,230
|
||||
20250318,142600,631285566,3470,3470,3470,3470,386
|
||||
20250318,142500,629946146,3480,3475,3480,3475,184
|
||||
20250318,142400,629306071,3480,3480,3480,3480,1
|
||||
20250318,142300,629302591,3480,3480,3480,3480,0
|
||||
20250318,142200,629302591,3480,3480,3480,3480,1424
|
||||
20250318,142100,624347071,3470,3470,3470,3470,0
|
||||
20250318,142000,624347071,3470,3470,3470,3470,0
|
||||
20250318,141900,624347071,3470,3470,3470,3470,166
|
||||
20250318,141800,623771051,3470,3470,3470,3470,12
|
||||
20250318,141700,623729411,3480,3480,3480,3480,296
|
||||
20250318,141600,622699331,3485,3485,3485,3485,0
|
||||
20250318,141500,622699331,3485,3485,3485,3485,1
|
||||
20250318,141400,622695846,3470,3480,3480,3470,10
|
||||
20250318,141300,622661136,3470,3470,3475,3470,367
|
||||
20250318,141200,621387441,3470,3470,3470,3470,0
|
||||
20250318,141100,621387441,3470,3470,3470,3470,50
|
||||
20250318,141000,621213941,3470,3470,3485,3470,130
|
||||
20250318,140900,620761311,3470,3475,3475,3470,839
|
||||
20250318,140800,617849681,3485,3485,3485,3485,0
|
||||
20250318,140700,617849681,3485,3485,3485,3485,6
|
||||
20250318,140600,617828771,3480,3475,3480,3475,910
|
||||
20250318,140500,614666461,3475,3475,3475,3475,15
|
||||
20250318,140400,614614336,3480,3480,3480,3480,100
|
||||
20250318,140300,614266336,3485,3485,3485,3485,0
|
||||
20250318,140200,614266336,3485,3485,3485,3485,1
|
||||
20250318,140100,614262851,3485,3485,3485,3485,301
|
||||
20250318,140000,613213866,3480,3480,3480,3475,669
|
||||
20250318,135900,610885791,3480,3480,3480,3480,3
|
||||
20250318,135800,610875351,3480,3480,3480,3480,2
|
||||
20250318,135700,610868391,3485,3485,3485,3485,0
|
||||
20250318,135600,610868391,3485,3485,3485,3485,1
|
||||
20250318,135500,610864906,3485,3485,3485,3485,44
|
||||
20250318,135400,610711566,3480,3480,3485,3480,38
|
||||
20250318,135300,610579321,3480,3480,3480,3480,15
|
||||
20250318,135200,610527121,3480,3475,3480,3475,1267
|
||||
20250318,135100,606118631,3475,3475,3475,3475,4
|
||||
20250318,135000,606104731,3475,3470,3475,3465,297
|
||||
20250318,134900,605074806,3470,3470,3470,3470,4
|
||||
20250318,134800,605060926,3470,3470,3470,3470,169
|
||||
20250318,134700,604474496,3470,3470,3470,3470,0
|
||||
20250318,134600,604474496,3470,3470,3470,3465,19
|
||||
20250318,134500,604408576,3475,3475,3475,3470,250
|
||||
20250318,134400,603540326,3475,3475,3475,3475,4
|
||||
20250318,134300,603526426,3475,3475,3475,3475,2
|
||||
20250318,134200,603519476,3475,3475,3475,3475,2
|
||||
20250318,134100,603512526,3470,3470,3470,3470,0
|
||||
20250318,134000,603512526,3470,3470,3470,3470,1245
|
||||
20250318,133900,599192376,3470,3470,3470,3470,1
|
||||
20250318,133800,599188906,3470,3470,3470,3470,0
|
||||
20250318,133700,599188906,3470,3470,3470,3470,90
|
||||
20250318,133600,598876606,3470,3465,3470,3465,693
|
||||
20250318,133500,596474896,3470,3470,3470,3470,2
|
||||
20250318,133400,596467956,3465,3465,3465,3465,402
|
||||
20250318,133300,595075026,3465,3465,3465,3465,0
|
||||
20250318,133200,595075026,3465,3465,3465,3465,0
|
||||
20250318,133100,595075026,3465,3465,3465,3465,0
|
||||
20250318,133000,595075026,3465,3470,3470,3465,505
|
||||
20250318,132900,593325176,3465,3465,3465,3465,0
|
||||
20250318,132800,593325176,3465,3465,3465,3465,500
|
||||
20250318,132700,591592676,3465,3465,3465,3465,2
|
||||
20250318,132600,591585746,3465,3465,3465,3465,0
|
||||
20250318,132500,591585746,3465,3465,3465,3465,0
|
||||
20250318,132400,591585746,3465,3465,3465,3465,1
|
||||
20250318,132300,591582281,3465,3460,3465,3460,19
|
||||
20250318,132200,591516491,3460,3455,3460,3455,101
|
||||
20250318,132100,591167531,3460,3460,3460,3460,0
|
||||
20250318,132000,591167531,3460,3460,3460,3460,3
|
||||
20250318,131900,591157151,3460,3460,3460,3460,2
|
||||
20250318,131800,591150231,3465,3475,3475,3465,86
|
||||
20250318,131700,590852161,3475,3475,3475,3475,0
|
||||
20250318,131600,590852161,3475,3465,3475,3465,33
|
||||
20250318,131500,590737806,3465,3465,3465,3465,0
|
||||
20250318,131400,590737806,3465,3460,3465,3460,3
|
||||
20250318,131300,590727421,3460,3460,3460,3460,0
|
||||
20250318,131200,590727421,3460,3460,3460,3460,3
|
||||
20250318,131100,590717041,3460,3460,3460,3460,0
|
||||
20250318,131000,590717041,3460,3460,3460,3460,1155
|
||||
20250318,130900,586720741,3460,3460,3460,3460,109
|
||||
20250318,130800,586343601,3460,3460,3460,3460,297
|
||||
20250318,130700,585315981,3460,3460,3460,3460,0
|
||||
20250318,130600,585315981,3460,3460,3460,3460,10
|
||||
20250318,130500,585281381,3460,3460,3460,3460,8
|
||||
20250318,130400,585253701,3465,3465,3465,3465,0
|
||||
20250318,130300,585253701,3465,3465,3465,3465,264
|
||||
20250318,130200,584338941,3465,3465,3465,3465,565
|
||||
20250318,130100,582381216,3480,3480,3480,3480,32
|
||||
20250318,130000,582269856,3485,3465,3485,3465,2343
|
||||
20250318,125900,574128736,3460,3460,3460,3460,146
|
||||
20250318,125800,573623576,3465,3465,3465,3465,0
|
||||
20250318,125700,573623576,3465,3465,3465,3465,0
|
||||
20250318,125600,573623576,3465,3465,3465,3465,0
|
||||
20250318,125500,573623576,3465,3465,3465,3465,400
|
||||
20250318,125400,572237576,3465,3465,3465,3465,0
|
||||
20250318,125300,572237576,3465,3465,3465,3465,3
|
||||
20250318,125200,572227181,3460,3460,3460,3460,80
|
||||
20250318,125100,571950381,3465,3465,3465,3465,0
|
||||
20250318,125000,571950381,3465,3465,3465,3465,703
|
||||
20250318,124900,569514486,3465,3465,3465,3465,3
|
||||
20250318,124800,569504091,3460,3460,3460,3460,1020
|
||||
20250318,124700,565974891,3460,3460,3460,3460,140
|
||||
20250318,124600,565490491,3460,3460,3460,3460,15
|
||||
20250318,124500,565438591,3460,3460,3460,3460,500
|
||||
20250318,124400,563708591,3460,3460,3460,3460,631
|
||||
20250318,124300,561525331,3465,3465,3465,3465,0
|
||||
20250318,124200,561525331,3465,3465,3465,3465,0
|
||||
20250318,124100,561525331,3465,3465,3465,3465,0
|
||||
20250318,124000,561525331,3465,3465,3465,3465,0
|
||||
20250318,123900,561525331,3465,3465,3465,3465,1
|
||||
20250318,123800,561521866,3445,3455,3465,3445,378
|
||||
20250318,123700,560216441,3452,3455,3455,3445,334
|
||||
20250318,123600,559064814,3457,3457,3457,3455,9
|
||||
20250318,123500,559033705,3455,3455,3455,3455,2
|
||||
20250318,123400,559026795,3455,3460,3460,3455,44
|
||||
20250318,123300,558874641,3460,3460,3460,3460,102
|
||||
20250318,123200,558521721,3460,3460,3460,3460,0
|
||||
20250318,123100,558521721,3460,3460,3460,3460,107
|
||||
20250318,123000,558151501,3460,3460,3460,3460,10
|
||||
20250318,122900,558116901,3460,3460,3460,3460,63
|
||||
20250318,122800,557898921,3460,3460,3460,3460,0
|
||||
20250318,122700,557898921,3460,3450,3460,3450,201
|
||||
20250318,122600,557205461,3450,3450,3450,3450,0
|
||||
20250318,122500,557205461,3450,3450,3450,3450,252
|
||||
20250318,122400,556336061,3440,3450,3450,3440,2028
|
||||
20250318,122300,549358711,3445,3445,3445,3445,2
|
||||
20250318,122200,549351821,3445,3445,3445,3445,0
|
||||
20250318,122100,549351821,3445,3445,3445,3445,2
|
||||
20250318,122000,549344931,3440,3440,3440,3440,0
|
||||
20250318,121900,549344931,3440,3440,3440,3440,0
|
||||
20250318,121800,549344931,3440,3440,3440,3440,39
|
||||
20250318,121700,549210771,3440,3440,3440,3440,293
|
||||
20250318,121600,548202851,3440,3445,3445,3440,300
|
||||
20250318,121500,547170836,3445,3445,3445,3445,0
|
||||
20250318,121400,547170836,3445,3445,3445,3445,30
|
||||
20250318,121300,547067486,3445,3445,3445,3445,962
|
||||
20250318,121200,543753396,3445,3450,3465,3445,221
|
||||
20250318,121100,542990941,3465,3465,3465,3465,0
|
||||
20250318,121000,542990941,3465,3465,3465,3465,0
|
||||
20250318,120900,542990941,3465,3465,3465,3465,2
|
||||
20250318,120800,542984011,3460,3460,3460,3460,1
|
||||
20250318,120700,542980551,3455,3455,3455,3455,68
|
||||
20250318,120600,542745611,3455,3455,3455,3455,0
|
||||
20250318,120500,542745611,3455,3455,3455,3455,2
|
||||
20250318,120400,542738701,3455,3455,3455,3455,8
|
||||
20250318,120300,542711061,3440,3440,3440,3440,0
|
||||
20250318,120200,542711061,3440,3440,3440,3440,0
|
||||
20250318,120100,542711061,3440,3440,3440,3440,0
|
||||
20250318,120000,542711061,3440,3440,3440,3440,70
|
||||
20250318,115900,542470261,3440,3450,3450,3440,3107
|
||||
20250318,115800,531782066,3450,3450,3450,3450,1
|
||||
20250318,115700,531778616,3455,3455,3455,3455,10
|
||||
20250318,115600,531744066,3455,3455,3455,3455,0
|
||||
20250318,115500,531744066,3455,3455,3455,3455,1
|
||||
20250318,115400,531740611,3455,3455,3455,3455,1
|
||||
20250318,115300,531737156,3455,3455,3455,3455,0
|
||||
20250318,115200,531737156,3455,3455,3455,3455,2
|
||||
20250318,115100,531730246,3455,3455,3455,3455,19
|
||||
20250318,115000,531664601,3455,3455,3455,3455,0
|
||||
20250318,114900,531664601,3455,3455,3455,3455,1
|
||||
20250318,114800,531661146,3440,3445,3445,3440,1173
|
||||
20250318,114700,527626016,3445,3445,3445,3445,216
|
||||
20250318,114600,526881896,3440,3460,3460,3440,4228
|
||||
20250318,114500,512326551,3445,3445,3445,3445,0
|
||||
20250318,114400,512326551,3445,3465,3465,3445,1002
|
||||
20250318,114300,508871011,3455,3455,3455,3455,2298
|
||||
20250318,114200,500931421,3470,3470,3470,3470,1
|
||||
20250318,114100,500927951,3455,3460,3460,3455,8
|
||||
20250318,114000,500900301,3470,3470,3470,3470,500
|
||||
20250318,113900,499165301,3470,3460,3470,3460,2
|
||||
20250318,113800,499158371,3460,3460,3460,3460,0
|
||||
20250318,113700,499158371,3460,3460,3460,3460,5
|
||||
20250318,113600,499141071,3455,3455,3455,3455,50
|
||||
20250318,113500,498968321,3460,3460,3460,3460,25
|
||||
20250318,113400,498881821,3460,3460,3460,3460,0
|
||||
20250318,113300,498881821,3460,3460,3460,3460,291
|
||||
20250318,113200,497874961,3460,3460,3460,3460,48
|
||||
20250318,113100,497708881,3455,3465,3465,3455,252
|
||||
20250318,113000,496836756,3465,3465,3465,3465,1
|
||||
20250318,112900,496833291,3470,3470,3470,3470,1
|
||||
20250318,112800,496829821,3470,3470,3470,3470,0
|
||||
20250318,112700,496829821,3470,3470,3470,3470,100
|
||||
20250318,112600,496482821,3470,3470,3470,3470,0
|
||||
20250318,112500,496482821,3470,3470,3470,3470,11
|
||||
20250318,112400,496444651,3470,3465,3470,3460,17
|
||||
20250318,112300,496385781,3465,3465,3465,3465,0
|
||||
20250318,112200,496385781,3465,3465,3465,3465,209
|
||||
20250318,112100,495661596,3460,3465,3465,3460,488
|
||||
20250318,112000,493971761,3465,3465,3465,3465,0
|
||||
20250318,111900,493971761,3465,3465,3465,3465,0
|
||||
20250318,111800,493971761,3465,3470,3470,3465,1390
|
||||
20250318,111700,489152366,3475,3475,3475,3475,0
|
||||
20250318,111600,489152366,3475,3475,3475,3475,266
|
||||
20250318,111500,488228016,3475,3475,3475,3475,43
|
||||
20250318,111400,488078591,3475,3475,3475,3475,2
|
||||
20250318,111300,488071641,3470,3470,3470,3470,0
|
||||
20250318,111200,488071641,3470,3475,3475,3470,1284
|
||||
20250318,111100,483615536,3475,3475,3475,3475,30
|
||||
20250318,111000,483511286,3485,3485,3500,3485,460
|
||||
20250318,110900,481905686,3485,3485,3485,3485,982
|
||||
20250318,110800,478483416,3500,3480,3500,3480,2298
|
||||
20250318,110700,470454181,3475,3480,3480,3475,22
|
||||
20250318,110600,470377726,3475,3470,3475,3470,23
|
||||
20250318,110500,470297811,3470,3470,3470,3470,276
|
||||
20250318,110400,469340091,3475,3475,3475,3475,14
|
||||
20250318,110300,469291441,3480,3475,3480,3475,4596
|
||||
20250318,110200,453302876,3475,3465,3475,3465,3562
|
||||
20250318,110100,440947996,3460,3460,3460,3460,1
|
||||
20250318,110000,440944536,3460,3455,3460,3455,39
|
||||
20250318,105900,440809686,3455,3455,3455,3455,182
|
||||
20250318,105800,440180876,3465,3465,3465,3465,0
|
||||
20250318,105700,440180876,3465,3465,3465,3465,1
|
||||
20250318,105600,440177411,3465,3465,3465,3465,4
|
||||
20250318,105500,440163551,3465,3475,3475,3465,8
|
||||
20250318,105400,440135811,3450,3450,3450,3450,30
|
||||
20250318,105300,440032311,3445,3475,3475,3445,1148
|
||||
20250318,105200,436066041,3470,3470,3470,3470,82
|
||||
20250318,105100,435781501,3475,3465,3475,3465,21
|
||||
20250318,105000,435708616,3470,3470,3470,3470,1
|
||||
20250318,104900,435705146,3475,3465,3475,3465,590
|
||||
20250318,104800,433655951,3460,3460,3460,3460,48
|
||||
20250318,104700,433489871,3465,3465,3465,3465,0
|
||||
20250318,104600,433489871,3465,3465,3465,3465,5
|
||||
20250318,104500,433472546,3465,3465,3465,3465,19
|
||||
20250318,104400,433406711,3470,3470,3470,3470,0
|
||||
20250318,104300,433406711,3470,3470,3470,3470,12
|
||||
20250318,104200,433365071,3450,3450,3450,3450,2
|
||||
20250318,104100,433358171,3475,3445,3475,3445,667
|
||||
20250318,104000,431046256,3445,3445,3445,3445,0
|
||||
20250318,103900,431046256,3445,3445,3445,3445,0
|
||||
20250318,103800,431046256,3445,3445,3445,3445,1
|
||||
20250318,103700,431042811,3445,3450,3450,3445,263
|
||||
20250318,103600,430135556,3445,3445,3445,3445,0
|
||||
20250318,103500,430135556,3445,3465,3465,3445,9382
|
||||
20250318,103400,397788796,3490,3490,3490,3490,181
|
||||
20250318,103300,397157106,3490,3490,3490,3490,3
|
||||
20250318,103200,397146636,3490,3465,3490,3465,1017
|
||||
20250318,103100,393622606,3460,3470,3470,3460,2448
|
||||
20250318,103000,385131806,3470,3470,3470,3470,0
|
||||
20250318,102900,385131806,3470,3475,3475,3470,631
|
||||
20250318,102800,382941561,3495,3495,3495,3495,2
|
||||
20250318,102700,382934571,3475,3475,3475,3475,29
|
||||
20250318,102600,382833796,3475,3475,3475,3475,1
|
||||
20250318,102500,382830321,3500,3495,3500,3495,688
|
||||
20250318,102400,380423011,3500,3490,3500,3490,2748
|
||||
20250318,102300,370811176,3495,3490,3495,3490,504
|
||||
20250318,102200,369051216,3475,3470,3475,3470,543
|
||||
20250318,102100,367164446,3470,3465,3470,3465,427
|
||||
20250318,102000,365684796,3465,3465,3465,3465,100
|
||||
20250318,101900,365338296,3470,3470,3470,3470,0
|
||||
20250318,101800,365338296,3470,3470,3470,3470,13
|
||||
20250318,101700,365293186,3470,3470,3470,3470,310
|
||||
20250318,101600,364217486,3440,3440,3440,3440,145
|
||||
20250318,101500,363718686,3440,3440,3440,3440,2
|
||||
20250318,101400,363711806,3445,3445,3445,3445,30
|
||||
20250318,101300,363608456,3440,3440,3440,3440,0
|
||||
20250318,101200,363608456,3440,3445,3445,3440,733
|
||||
20250318,101100,361086071,3450,3450,3450,3450,1201
|
||||
20250318,101000,356942621,3455,3455,3455,3455,0
|
||||
20250318,100900,356942621,3455,3455,3455,3455,82
|
||||
20250318,100800,356659311,3455,3455,3465,3455,1350
|
||||
20250318,100700,351983356,3440,3450,3450,3440,4
|
||||
20250318,100600,351969566,3450,3450,3450,3450,3
|
||||
20250318,100500,351959216,3455,3455,3455,3455,85
|
||||
20250318,100400,351665541,3450,3450,3450,3450,60
|
||||
20250318,100300,351458541,3455,3455,3455,3455,116
|
||||
20250318,100200,351057761,3425,3450,3465,3415,2148
|
||||
20250318,100100,343657151,3425,3475,3475,3400,17966
|
||||
20250318,100000,281900501,3470,3470,3470,3465,611
|
||||
20250318,095900,279782961,3465,3465,3465,3465,0
|
||||
20250318,095800,279782961,3465,3480,3480,3465,589
|
||||
20250318,095700,277739856,3490,3490,3490,3490,2145
|
||||
20250318,095600,270253806,3485,3495,3495,3485,768
|
||||
20250318,095500,267575296,3510,3510,3510,3510,0
|
||||
20250318,095400,267575296,3510,3510,3510,3510,10
|
||||
20250318,095300,267540196,3510,3500,3515,3490,457
|
||||
20250318,095200,265938051,3490,3490,3490,3490,1139
|
||||
20250318,095100,261962941,3485,3505,3505,3485,1970
|
||||
20250318,095000,255077496,3505,3510,3525,3500,603
|
||||
20250318,094900,252958401,3520,3510,3520,3505,774
|
||||
20250318,094800,250234596,3515,3490,3515,3490,1418
|
||||
20250318,094700,245265501,3495,3515,3515,3490,504
|
||||
20250318,094600,243502781,3520,3475,3520,3475,7360
|
||||
20250318,094500,217717291,3475,3465,3475,3465,333
|
||||
20250318,094400,216562776,3460,3470,3470,3460,235
|
||||
20250318,094300,215749626,3470,3460,3470,3450,167
|
||||
20250318,094200,215172291,3460,3470,3470,3460,149
|
||||
20250318,094100,214655751,3470,3470,3470,3470,1009
|
||||
20250318,094000,211154521,3470,3460,3470,3445,1823
|
||||
20250318,093900,204846891,3460,3465,3465,3460,44
|
||||
20250318,093800,204694551,3470,3445,3470,3445,71
|
||||
20250318,093700,204449931,3445,3450,3450,3445,1310
|
||||
20250318,093600,199935361,3450,3460,3460,3450,2001
|
||||
20250318,093500,193021381,3455,3460,3460,3450,141
|
||||
20250318,093400,192534426,3480,3480,3480,3460,1263
|
||||
20250318,093300,188159336,3480,3480,3480,3480,267
|
||||
20250318,093200,187230176,3480,3465,3480,3450,4061
|
||||
20250318,093100,173206116,3445,3450,3450,3445,911
|
||||
20250318,093000,170066391,3450,3450,3450,3450,34
|
||||
20250318,092900,169949091,3445,3465,3465,3445,1063
|
||||
20250318,092800,166281361,3460,3470,3470,3460,3883
|
||||
20250318,092700,152842186,3470,3470,3470,3470,579
|
||||
20250318,092600,150833056,3475,3475,3475,3475,39
|
||||
20250318,092500,150697531,3475,3480,3480,3475,362
|
||||
20250318,092400,149439566,3480,3480,3480,3480,239
|
||||
20250318,092300,148607846,3480,3480,3480,3475,324
|
||||
20250318,092200,147480606,3480,3480,3480,3480,163
|
||||
20250318,092100,146913366,3480,3470,3480,3470,199
|
||||
20250318,092000,146222756,3470,3480,3490,3470,244
|
||||
20250318,091900,145374271,3475,3480,3490,3475,2159
|
||||
20250318,091800,137859085,3490,3470,3490,3470,3720
|
||||
20250318,091700,124904700,3470,3465,3470,3465,89
|
||||
20250318,091600,124596310,3465,3470,3470,3465,206
|
||||
20250318,091500,123882135,3470,3480,3480,3470,1100
|
||||
20250318,091400,120061340,3480,3450,3490,3450,4508
|
||||
20250318,091300,104407885,3450,3450,3455,3445,762
|
||||
20250318,091200,101779010,3435,3445,3445,3430,1752
|
||||
20250318,091100,95746835,3430,3445,3445,3430,1323
|
||||
20250318,091000,91196655,3445,3450,3450,3445,479
|
||||
20250318,090900,89544765,3450,3470,3470,3450,2287
|
||||
20250318,090800,81638100,3470,3465,3470,3465,3187
|
||||
20250318,090700,70586490,3460,3445,3460,3445,1053
|
||||
20250318,090600,66946945,3445,3445,3455,3445,578
|
||||
20250318,090500,64953610,3445,3440,3445,3440,966
|
||||
20250318,090400,61630360,3440,3440,3455,3435,503
|
||||
20250318,090300,59900905,3440,3445,3460,3440,2347
|
||||
20250318,090200,51825480,3460,3460,3470,3440,2750
|
||||
20250318,090100,42300185,3460,3420,3460,3420,3103
|
||||
20250318,090000,31664180,3420,3440,3450,3420,9070
|
||||
|
Reference in New Issue
Block a user