Update 2025-04-22 2740 candle_min
This commit is contained in:
573
005990/min/candle-20250422.csv
Normal file
573
005990/min/candle-20250422.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,183100,160168700,9950,9950,9950,9950,81
|
||||
20250422,183000,160168700,9950,9950,9950,9950,0
|
||||
20250422,182900,160168700,9950,9950,9950,9950,0
|
||||
20250422,182800,160168700,9950,9950,9950,9950,0
|
||||
20250422,182700,160168700,9950,9950,9950,9950,0
|
||||
20250422,182600,160168700,9950,9950,9950,9950,0
|
||||
20250422,182500,160168700,9950,9950,9950,9950,0
|
||||
20250422,182400,160168700,9950,9950,9950,9950,0
|
||||
20250422,182300,160168700,9950,9950,9950,9950,0
|
||||
20250422,182200,160168700,9950,9950,9950,9950,0
|
||||
20250422,182100,160168700,9950,9950,9950,9950,0
|
||||
20250422,182000,160168700,9950,9950,9950,9950,0
|
||||
20250422,181900,160168700,9950,9950,9950,9950,0
|
||||
20250422,181800,160168700,9950,9950,9950,9950,0
|
||||
20250422,181700,160168700,9950,9950,9950,9950,0
|
||||
20250422,181600,160168700,9950,9950,9950,9950,0
|
||||
20250422,181500,160168700,9950,9950,9950,9950,0
|
||||
20250422,181400,160168700,9950,9950,9950,9950,0
|
||||
20250422,181300,160168700,9950,9950,9950,9950,0
|
||||
20250422,181200,160168700,9950,9950,9950,9950,0
|
||||
20250422,181100,160168700,9950,9950,9950,9950,0
|
||||
20250422,181000,160168700,9950,9950,9950,9950,0
|
||||
20250422,180900,160168700,9950,9950,9950,9950,0
|
||||
20250422,180800,160168700,9950,9950,9950,9950,0
|
||||
20250422,180700,160168700,9950,9950,9950,9950,0
|
||||
20250422,180600,160168700,9950,9950,9950,9950,0
|
||||
20250422,180500,160168700,9950,9950,9950,9950,0
|
||||
20250422,180400,160168700,9950,9950,9950,9950,0
|
||||
20250422,180300,160168700,9950,9950,9950,9950,0
|
||||
20250422,180200,160168700,9950,9950,9950,9950,0
|
||||
20250422,180100,160168700,9950,9950,9950,9950,81
|
||||
20250422,180000,160168700,9950,9950,9950,9950,0
|
||||
20250422,175900,160168700,9950,9950,9950,9950,0
|
||||
20250422,175800,160168700,9950,9950,9950,9950,0
|
||||
20250422,175700,160168700,9950,9950,9950,9950,0
|
||||
20250422,175600,160168700,9950,9950,9950,9950,0
|
||||
20250422,175500,160168700,9950,9950,9950,9950,0
|
||||
20250422,175400,160168700,9950,9950,9950,9950,0
|
||||
20250422,175300,160168700,9950,9950,9950,9950,0
|
||||
20250422,175200,160168700,9950,9950,9950,9950,0
|
||||
20250422,175100,160168700,9950,9950,9950,9950,0
|
||||
20250422,175000,160168700,9950,9950,9950,9950,0
|
||||
20250422,174900,160168700,9950,9950,9950,9950,0
|
||||
20250422,174800,160168700,9950,9950,9950,9950,0
|
||||
20250422,174700,160168700,9950,9950,9950,9950,0
|
||||
20250422,174600,160168700,9950,9950,9950,9950,0
|
||||
20250422,174500,160168700,9950,9950,9950,9950,0
|
||||
20250422,174400,160168700,9950,9950,9950,9950,0
|
||||
20250422,174300,160168700,9950,9950,9950,9950,0
|
||||
20250422,174200,160168700,9950,9950,9950,9950,0
|
||||
20250422,174100,160168700,9950,9950,9950,9950,0
|
||||
20250422,174000,160168700,9950,9950,9950,9950,0
|
||||
20250422,173900,160168700,9950,9950,9950,9950,0
|
||||
20250422,173800,160168700,9950,9950,9950,9950,0
|
||||
20250422,173700,160168700,9950,9950,9950,9950,0
|
||||
20250422,173600,160168700,9950,9950,9950,9950,0
|
||||
20250422,173500,160168700,9950,9950,9950,9950,0
|
||||
20250422,173400,160168700,9950,9950,9950,9950,0
|
||||
20250422,173300,160168700,9950,9950,9950,9950,0
|
||||
20250422,173200,160168700,9950,9950,9950,9950,0
|
||||
20250422,173100,160168700,9950,9950,9950,9950,81
|
||||
20250422,173000,160168700,9950,9950,9950,9950,0
|
||||
20250422,172900,160168700,9950,9950,9950,9950,0
|
||||
20250422,172800,160168700,9950,9950,9950,9950,0
|
||||
20250422,172700,160168700,9950,9950,9950,9950,0
|
||||
20250422,172600,160168700,9950,9950,9950,9950,0
|
||||
20250422,172500,160168700,9950,9950,9950,9950,0
|
||||
20250422,172400,160168700,9950,9950,9950,9950,0
|
||||
20250422,172300,160168700,9950,9950,9950,9950,0
|
||||
20250422,172200,160168700,9950,9950,9950,9950,0
|
||||
20250422,172100,160168700,9950,9950,9950,9950,0
|
||||
20250422,172000,160168700,9950,9950,9950,9950,0
|
||||
20250422,171900,160168700,9950,9950,9950,9950,0
|
||||
20250422,171800,160168700,9950,9950,9950,9950,0
|
||||
20250422,171700,160168700,9950,9950,9950,9950,0
|
||||
20250422,171600,160168700,9950,9950,9950,9950,0
|
||||
20250422,171500,160168700,9950,9950,9950,9950,0
|
||||
20250422,171400,160168700,9950,9950,9950,9950,0
|
||||
20250422,171300,160168700,9950,9950,9950,9950,0
|
||||
20250422,171200,160168700,9950,9950,9950,9950,0
|
||||
20250422,171100,160168700,9950,9950,9950,9950,0
|
||||
20250422,171000,160168700,9950,9950,9950,9950,0
|
||||
20250422,170900,160168700,9950,9950,9950,9950,0
|
||||
20250422,170800,160168700,9950,9950,9950,9950,0
|
||||
20250422,170700,160168700,9950,9950,9950,9950,0
|
||||
20250422,170600,160168700,9950,9950,9950,9950,0
|
||||
20250422,170500,160168700,9950,9950,9950,9950,0
|
||||
20250422,170400,160168700,9950,9950,9950,9950,0
|
||||
20250422,170300,160168700,9950,9950,9950,9950,0
|
||||
20250422,170200,160168700,9950,9950,9950,9950,0
|
||||
20250422,170100,160168700,9950,9950,9950,9950,81
|
||||
20250422,170000,160168700,9950,9950,9950,9950,0
|
||||
20250422,165900,160168700,9950,9950,9950,9950,0
|
||||
20250422,165800,160168700,9950,9950,9950,9950,0
|
||||
20250422,165700,160168700,9950,9950,9950,9950,0
|
||||
20250422,165600,160168700,9950,9950,9950,9950,0
|
||||
20250422,165500,160168700,9950,9950,9950,9950,0
|
||||
20250422,165400,160168700,9950,9950,9950,9950,0
|
||||
20250422,165300,160168700,9950,9950,9950,9950,0
|
||||
20250422,165200,160168700,9950,9950,9950,9950,0
|
||||
20250422,165100,160168700,9950,9950,9950,9950,0
|
||||
20250422,165000,160168700,9950,9950,9950,9950,0
|
||||
20250422,164900,160168700,9950,9950,9950,9950,0
|
||||
20250422,164800,160168700,9950,9950,9950,9950,0
|
||||
20250422,164700,160168700,9950,9950,9950,9950,0
|
||||
20250422,164600,160168700,9950,9950,9950,9950,0
|
||||
20250422,164500,160168700,9950,9950,9950,9950,0
|
||||
20250422,164400,160168700,9950,9950,9950,9950,0
|
||||
20250422,164300,160168700,9950,9950,9950,9950,0
|
||||
20250422,164200,160168700,9950,9950,9950,9950,0
|
||||
20250422,164100,160168700,9950,9950,9950,9950,0
|
||||
20250422,164000,160168700,9950,9950,9950,9950,0
|
||||
20250422,163900,160168700,9950,9950,9950,9950,0
|
||||
20250422,163800,160168700,9950,9950,9950,9950,0
|
||||
20250422,163700,160168700,9950,9950,9950,9950,0
|
||||
20250422,163600,160168700,9950,9950,9950,9950,0
|
||||
20250422,163500,160168700,9950,9950,9950,9950,0
|
||||
20250422,163400,160168700,9950,9950,9950,9950,0
|
||||
20250422,163300,160168700,9950,9950,9950,9950,0
|
||||
20250422,163200,160168700,9950,9950,9950,9950,0
|
||||
20250422,163100,160168700,9950,9950,9950,9950,81
|
||||
20250422,163000,160168700,9950,9950,9950,9950,0
|
||||
20250422,162900,160168700,9950,9950,9950,9950,0
|
||||
20250422,162800,160168700,9950,9950,9950,9950,0
|
||||
20250422,162700,160168700,9950,9950,9950,9950,0
|
||||
20250422,162600,160168700,9950,9950,9950,9950,0
|
||||
20250422,162500,160168700,9950,9950,9950,9950,0
|
||||
20250422,162400,160168700,9950,9950,9950,9950,0
|
||||
20250422,162300,160168700,9950,9950,9950,9950,0
|
||||
20250422,162200,160168700,9950,9950,9950,9950,0
|
||||
20250422,162100,160168700,9950,9950,9950,9950,0
|
||||
20250422,162000,160168700,9950,9950,9950,9950,0
|
||||
20250422,161900,160168700,9950,9950,9950,9950,0
|
||||
20250422,161800,160168700,9950,9950,9950,9950,0
|
||||
20250422,161700,160168700,9950,9950,9950,9950,0
|
||||
20250422,161600,160168700,9950,9950,9950,9950,0
|
||||
20250422,161500,160168700,9950,9950,9950,9950,0
|
||||
20250422,161400,160168700,9950,9950,9950,9950,0
|
||||
20250422,161300,160168700,9950,9950,9950,9950,0
|
||||
20250422,161200,160168700,9950,9950,9950,9950,0
|
||||
20250422,161100,160168700,9950,9950,9950,9950,0
|
||||
20250422,161000,160168700,9950,9950,9950,9950,0
|
||||
20250422,160900,160168700,9950,9950,9950,9950,0
|
||||
20250422,160800,160168700,9950,9950,9950,9950,0
|
||||
20250422,160700,160168700,9950,9950,9950,9950,0
|
||||
20250422,160600,160168700,9950,9950,9950,9950,0
|
||||
20250422,160500,160168700,9950,9950,9950,9950,0
|
||||
20250422,160400,160168700,9950,9950,9950,9950,0
|
||||
20250422,160300,160168700,9950,9950,9950,9950,0
|
||||
20250422,160200,160168700,9950,9950,9950,9950,0
|
||||
20250422,160100,160168700,9950,9950,9950,9950,81
|
||||
20250422,160000,160168700,9950,9950,9950,9950,0
|
||||
20250422,155900,160168700,9950,9950,9950,9950,0
|
||||
20250422,155800,160168700,9950,9950,9950,9950,0
|
||||
20250422,155700,160168700,9950,9950,9950,9950,0
|
||||
20250422,155600,160168700,9950,9950,9950,9950,0
|
||||
20250422,155500,160168700,9950,9950,9950,9950,0
|
||||
20250422,155400,160168700,9950,9950,9950,9950,0
|
||||
20250422,155300,160168700,9950,9950,9950,9950,0
|
||||
20250422,155200,160168700,9950,9950,9950,9950,0
|
||||
20250422,155100,160168700,9950,9950,9950,9950,0
|
||||
20250422,155000,160168700,9950,9950,9950,9950,0
|
||||
20250422,154900,160168700,9950,9950,9950,9950,0
|
||||
20250422,154800,160168700,9950,9950,9950,9950,0
|
||||
20250422,154700,160168700,9950,9950,9950,9950,0
|
||||
20250422,154600,160168700,9950,9950,9950,9950,0
|
||||
20250422,154500,160168700,9950,9950,9950,9950,0
|
||||
20250422,154400,160168700,9950,9950,9950,9950,0
|
||||
20250422,154300,160168700,9950,9950,9950,9950,0
|
||||
20250422,154200,160168700,9950,9950,9950,9950,0
|
||||
20250422,154100,160168700,9950,9950,9950,9950,0
|
||||
20250422,154000,160168700,9950,9950,9950,9950,0
|
||||
20250422,153900,160168700,9950,9950,9950,9950,0
|
||||
20250422,153800,160168700,9950,9950,9950,9950,0
|
||||
20250422,153700,160168700,9950,9950,9950,9950,0
|
||||
20250422,153600,160168700,9950,9950,9950,9950,0
|
||||
20250422,153500,160168700,9950,9950,9950,9950,0
|
||||
20250422,153400,160168700,9950,9950,9950,9950,0
|
||||
20250422,153300,160168700,9950,9950,9950,9950,0
|
||||
20250422,153200,160168700,9950,9950,9950,9950,0
|
||||
20250422,153100,160168700,9950,9950,9950,9950,81
|
||||
20250422,153000,160168700,9950,9950,9950,9950,81
|
||||
20250422,152900,159362750,10070,10070,10070,10070,0
|
||||
20250422,152800,159362750,10070,10070,10070,10070,0
|
||||
20250422,152700,159362750,10070,10070,10070,10070,0
|
||||
20250422,152600,159362750,10070,10070,10070,10070,0
|
||||
20250422,152500,159362750,10070,10070,10070,10070,0
|
||||
20250422,152400,159362750,10070,10070,10070,10070,0
|
||||
20250422,152300,159362750,10070,10070,10070,10070,0
|
||||
20250422,152200,159362750,10070,10070,10070,10070,0
|
||||
20250422,152100,159362750,10070,10070,10070,10070,0
|
||||
20250422,152000,159362750,10070,10070,10070,10070,0
|
||||
20250422,151900,159362750,10070,10030,10070,10010,69
|
||||
20250422,151800,158668430,10070,9950,10070,9950,34
|
||||
20250422,151700,158328420,9950,9950,9950,9950,0
|
||||
20250422,151600,158328420,9950,9830,10000,9830,1142
|
||||
20250422,151500,147002950,9810,9810,9810,9810,60
|
||||
20250422,151400,146414350,9810,9810,9810,9810,1
|
||||
20250422,151300,146404540,9810,9810,9810,9810,0
|
||||
20250422,151200,146404540,9810,9810,9810,9810,0
|
||||
20250422,151100,146404540,9810,9810,9810,9810,0
|
||||
20250422,151000,146404540,9810,9810,9810,9810,1
|
||||
20250422,150900,146394730,9810,9810,9810,9810,1
|
||||
20250422,150800,146384920,9810,9810,9810,9810,0
|
||||
20250422,150700,146384920,9810,9810,9810,9810,0
|
||||
20250422,150600,146384920,9810,9810,9810,9810,2
|
||||
20250422,150500,146365300,9810,9810,9810,9810,0
|
||||
20250422,150400,146365300,9810,9810,9810,9810,3
|
||||
20250422,150300,146335870,9840,9810,9840,9810,55
|
||||
20250422,150200,145796260,9830,9830,9830,9830,1
|
||||
20250422,150100,145786430,9750,9750,9750,9750,0
|
||||
20250422,150000,145786430,9750,9830,9830,9750,250
|
||||
20250422,145900,143340250,9840,9840,9840,9840,0
|
||||
20250422,145800,143340250,9840,9840,9840,9840,0
|
||||
20250422,145700,143340250,9840,9840,9840,9840,0
|
||||
20250422,145600,143340250,9840,9840,9840,9840,0
|
||||
20250422,145500,143340250,9840,9840,9840,9840,3
|
||||
20250422,145400,143310730,9830,9830,9830,9830,1
|
||||
20250422,145300,143300900,9850,9850,9850,9850,168
|
||||
20250422,145200,141646100,9850,9850,9850,9850,102
|
||||
20250422,145100,140641400,9850,9850,9850,9850,0
|
||||
20250422,145000,140641400,9850,9850,9850,9850,17
|
||||
20250422,144900,140473950,9850,9850,9850,9850,70
|
||||
20250422,144800,139784450,9860,9860,9860,9860,0
|
||||
20250422,144700,139784450,9860,9860,9860,9860,2
|
||||
20250422,144600,139764730,9860,9860,9860,9860,1
|
||||
20250422,144500,139754870,9850,9850,9850,9850,0
|
||||
20250422,144400,139754870,9850,9850,9850,9850,0
|
||||
20250422,144300,139754870,9850,9850,9850,9850,1
|
||||
20250422,144200,139745020,9850,9850,9850,9850,0
|
||||
20250422,144100,139745020,9850,9850,9850,9850,0
|
||||
20250422,144000,139745020,9850,9850,9850,9850,0
|
||||
20250422,143900,139745020,9850,9850,9850,9850,0
|
||||
20250422,143800,139745020,9850,9850,9850,9850,1
|
||||
20250422,143700,139735170,9850,9850,9850,9850,0
|
||||
20250422,143600,139735170,9850,9850,9850,9850,0
|
||||
20250422,143500,139735170,9850,9850,9850,9850,0
|
||||
20250422,143400,139735170,9850,9850,9850,9850,0
|
||||
20250422,143300,139735170,9850,9850,9850,9850,0
|
||||
20250422,143200,139735170,9850,9850,9850,9850,1
|
||||
20250422,143100,139725320,9860,9860,9860,9860,0
|
||||
20250422,143000,139725320,9860,9860,9860,9860,0
|
||||
20250422,142900,139725320,9860,9860,9860,9860,0
|
||||
20250422,142800,139725320,9860,9860,9860,9860,15
|
||||
20250422,142700,139577420,9860,9860,9860,9860,0
|
||||
20250422,142600,139577420,9860,9860,9860,9860,90
|
||||
20250422,142500,138690020,9860,9850,9860,9850,665
|
||||
20250422,142400,132139650,9860,9860,9860,9860,0
|
||||
20250422,142300,132139650,9860,9860,9860,9860,0
|
||||
20250422,142200,132139650,9860,9860,9860,9860,0
|
||||
20250422,142100,132139650,9860,9860,9860,9860,1
|
||||
20250422,142000,132129790,9850,9850,9850,9850,0
|
||||
20250422,141900,132129790,9850,9850,9850,9850,0
|
||||
20250422,141800,132129790,9850,9850,9850,9850,0
|
||||
20250422,141700,132129790,9850,9850,9850,9850,0
|
||||
20250422,141600,132129790,9850,9870,9870,9850,41
|
||||
20250422,141500,131725920,9860,9840,9860,9840,314
|
||||
20250422,141400,128630010,9850,9850,9850,9850,0
|
||||
20250422,141300,128630010,9850,9850,9850,9850,11
|
||||
20250422,141200,128521660,9850,9850,9850,9850,0
|
||||
20250422,141100,128521660,9850,9850,9850,9850,0
|
||||
20250422,141000,128521660,9850,9850,9850,9850,0
|
||||
20250422,140900,128521660,9850,9850,9850,9850,0
|
||||
20250422,140800,128521660,9850,9850,9850,9850,1
|
||||
20250422,140700,128511810,9850,9850,9850,9850,0
|
||||
20250422,140600,128511810,9850,9850,9850,9850,0
|
||||
20250422,140500,128511810,9850,9850,9850,9850,0
|
||||
20250422,140400,128511810,9850,9850,9850,9850,0
|
||||
20250422,140300,128511810,9850,9850,9850,9850,0
|
||||
20250422,140200,128511810,9850,9850,9850,9850,0
|
||||
20250422,140100,128511810,9850,9850,9850,9850,0
|
||||
20250422,140000,128511810,9850,9850,9850,9850,0
|
||||
20250422,135900,128511810,9850,9850,9850,9850,0
|
||||
20250422,135800,128511810,9850,9850,9850,9850,0
|
||||
20250422,135700,128511810,9850,9850,9850,9850,0
|
||||
20250422,135600,128511810,9850,9850,9850,9850,0
|
||||
20250422,135500,128511810,9850,9850,9850,9850,0
|
||||
20250422,135400,128511810,9850,9800,9850,9800,62
|
||||
20250422,135300,127902400,9800,9800,9800,9800,0
|
||||
20250422,135200,127902400,9800,9800,9800,9800,0
|
||||
20250422,135100,127902400,9800,9800,9800,9800,5
|
||||
20250422,135000,127853400,9800,9800,9800,9800,0
|
||||
20250422,134900,127853400,9800,9800,9800,9800,0
|
||||
20250422,134800,127853400,9800,9800,9800,9800,0
|
||||
20250422,134700,127853400,9800,9800,9800,9800,0
|
||||
20250422,134600,127853400,9800,9800,9800,9800,0
|
||||
20250422,134500,127853400,9800,9800,9800,9800,0
|
||||
20250422,134400,127853400,9800,9800,9800,9800,0
|
||||
20250422,134300,127853400,9800,9800,9800,9800,0
|
||||
20250422,134200,127853400,9800,9800,9800,9800,0
|
||||
20250422,134100,127853400,9800,9820,9830,9800,92
|
||||
20250422,134000,126950810,9810,9810,9810,9810,0
|
||||
20250422,133900,126950810,9810,9810,9810,9810,0
|
||||
20250422,133800,126950810,9810,9810,9810,9810,0
|
||||
20250422,133700,126950810,9810,9810,9810,9810,0
|
||||
20250422,133600,126950810,9810,9810,9810,9810,0
|
||||
20250422,133500,126950810,9810,9810,9810,9810,0
|
||||
20250422,133400,126950810,9810,9800,9810,9800,126
|
||||
20250422,133300,125714890,9780,9780,9780,9780,0
|
||||
20250422,133200,125714890,9780,9780,9780,9780,0
|
||||
20250422,133100,125714890,9780,9780,9780,9780,0
|
||||
20250422,133000,125714890,9780,9770,9780,9770,125
|
||||
20250422,132900,124492420,9760,9770,9770,9760,114
|
||||
20250422,132800,123378740,9770,9770,9770,9770,8
|
||||
20250422,132700,123300580,9770,9770,9770,9770,0
|
||||
20250422,132600,123300580,9770,9770,9770,9770,0
|
||||
20250422,132500,123300580,9770,9770,9770,9770,0
|
||||
20250422,132400,123300580,9770,9770,9770,9770,0
|
||||
20250422,132300,123300580,9770,9770,9770,9770,0
|
||||
20250422,132200,123300580,9770,9770,9770,9770,3
|
||||
20250422,132100,123271270,9770,9770,9770,9770,0
|
||||
20250422,132000,123271270,9770,9770,9770,9770,0
|
||||
20250422,131900,123271270,9770,9770,9770,9770,0
|
||||
20250422,131800,123271270,9770,9770,9770,9770,2
|
||||
20250422,131700,123251730,9760,9760,9760,9760,0
|
||||
20250422,131600,123251730,9760,9760,9760,9760,5
|
||||
20250422,131500,123202930,9770,9770,9770,9770,0
|
||||
20250422,131400,123202930,9770,9770,9770,9770,0
|
||||
20250422,131300,123202930,9770,9770,9770,9770,0
|
||||
20250422,131200,123202930,9770,9770,9770,9770,3
|
||||
20250422,131100,123173620,9770,9770,9770,9770,0
|
||||
20250422,131000,123173620,9770,9770,9770,9770,2
|
||||
20250422,130900,123154080,9760,9760,9760,9760,9
|
||||
20250422,130800,123066240,9760,9760,9760,9760,0
|
||||
20250422,130700,123066240,9760,9760,9760,9760,0
|
||||
20250422,130600,123066240,9760,9760,9760,9760,0
|
||||
20250422,130500,123066240,9760,9760,9760,9760,1
|
||||
20250422,130400,123056480,9760,9760,9760,9760,0
|
||||
20250422,130300,123056480,9760,9760,9760,9760,0
|
||||
20250422,130200,123056480,9760,9760,9760,9760,20
|
||||
20250422,130100,122861280,9760,9780,9780,9760,624
|
||||
20250422,130000,116767200,9790,9770,9790,9770,158
|
||||
20250422,125900,115223400,9770,9770,9770,9770,0
|
||||
20250422,125800,115223400,9770,9770,9770,9770,0
|
||||
20250422,125700,115223400,9770,9770,9770,9770,49
|
||||
20250422,125600,114744670,9770,9770,9770,9770,0
|
||||
20250422,125500,114744670,9770,9760,9770,9760,204
|
||||
20250422,125400,112753590,9770,9770,9770,9770,0
|
||||
20250422,125300,112753590,9770,9770,9770,9770,0
|
||||
20250422,125200,112753590,9770,9770,9770,9770,0
|
||||
20250422,125100,112753590,9770,9770,9770,9770,0
|
||||
20250422,125000,112753590,9770,9760,9770,9760,53
|
||||
20250422,124900,112236300,9770,9760,9770,9760,101
|
||||
20250422,124800,111250530,9770,9770,9770,9770,10
|
||||
20250422,124700,111152830,9770,9770,9770,9770,23
|
||||
20250422,124600,110928120,9770,9770,9770,9770,0
|
||||
20250422,124500,110928120,9770,9770,9770,9770,0
|
||||
20250422,124400,110928120,9770,9770,9770,9770,4
|
||||
20250422,124300,110889040,9760,9760,9760,9760,225
|
||||
20250422,124200,108693040,9760,9760,9760,9760,0
|
||||
20250422,124100,108693040,9760,9760,9760,9760,5
|
||||
20250422,124000,108644240,9770,9770,9770,9770,20
|
||||
20250422,123900,108448840,9790,9790,9790,9790,0
|
||||
20250422,123800,108448840,9790,9790,9790,9790,0
|
||||
20250422,123700,108448840,9790,9770,9790,9770,8
|
||||
20250422,123600,108370560,9790,9790,9790,9790,0
|
||||
20250422,123500,108370560,9790,9790,9790,9790,0
|
||||
20250422,123400,108370560,9790,9760,9790,9760,452
|
||||
20250422,123300,103958980,9760,9760,9760,9760,0
|
||||
20250422,123200,103958980,9760,9760,9760,9760,0
|
||||
20250422,123100,103958980,9760,9760,9760,9760,0
|
||||
20250422,123000,103958980,9760,9760,9760,9760,0
|
||||
20250422,122900,103958980,9760,9750,9760,9750,134
|
||||
20250422,122800,102651310,9740,9740,9740,9740,100
|
||||
20250422,122700,101677310,9730,9730,9730,9730,78
|
||||
20250422,122600,100918370,9730,9730,9730,9730,0
|
||||
20250422,122500,100918370,9730,9730,9730,9730,1
|
||||
20250422,122400,100908640,9730,9730,9730,9730,0
|
||||
20250422,122300,100908640,9730,9730,9730,9730,0
|
||||
20250422,122200,100908640,9730,9740,9740,9730,57
|
||||
20250422,122100,100353920,9740,9740,9740,9740,100
|
||||
20250422,122000,99379920,9770,9770,9770,9770,0
|
||||
20250422,121900,99379920,9770,9770,9770,9770,0
|
||||
20250422,121800,99379920,9770,9770,9770,9770,0
|
||||
20250422,121700,99379920,9770,9770,9770,9770,17
|
||||
20250422,121600,99213830,9770,9790,9790,9750,504
|
||||
20250422,121500,94298260,9800,9800,9800,9800,0
|
||||
20250422,121400,94298260,9800,9790,9800,9790,44
|
||||
20250422,121300,93867490,9800,9800,9800,9800,959
|
||||
20250422,121200,84469290,9810,9810,9810,9810,0
|
||||
20250422,121100,84469290,9810,9810,9810,9810,2
|
||||
20250422,121000,84449670,9790,9790,9790,9790,0
|
||||
20250422,120900,84449670,9790,9790,9790,9790,0
|
||||
20250422,120800,84449670,9790,9790,9790,9790,0
|
||||
20250422,120700,84449670,9790,9790,9790,9790,23
|
||||
20250422,120600,84224500,9790,9790,9790,9790,6
|
||||
20250422,120500,84165760,9790,9780,9790,9780,5
|
||||
20250422,120400,84116820,9820,9820,9820,9740,438
|
||||
20250422,120300,79845730,9820,9820,9820,9820,10
|
||||
20250422,120200,79747530,9770,9770,9770,9770,0
|
||||
20250422,120100,79747530,9770,9770,9770,9770,3
|
||||
20250422,120000,79718220,9740,9760,9760,9740,117
|
||||
20250422,115900,78577580,9740,9760,9760,9740,40
|
||||
20250422,115800,78187770,9770,9770,9770,9770,0
|
||||
20250422,115700,78187770,9770,9810,9810,9760,40
|
||||
20250422,115600,77796480,9810,9850,9850,9810,25
|
||||
20250422,115500,77550730,9850,9900,9900,9850,32
|
||||
20250422,115400,77234600,9900,9900,9900,9900,0
|
||||
20250422,115300,77234600,9900,9900,9900,9900,0
|
||||
20250422,115200,77234600,9900,9900,9900,9900,0
|
||||
20250422,115100,77234600,9900,9920,9920,9900,145
|
||||
20250422,115000,75798890,9930,9930,9930,9930,0
|
||||
20250422,114900,75798890,9930,9930,9930,9930,68
|
||||
20250422,114800,75123650,9940,9940,9940,9940,0
|
||||
20250422,114700,75123650,9940,9950,9950,9940,14
|
||||
20250422,114600,74984420,9960,9980,9980,9960,29
|
||||
20250422,114500,74695400,9990,9990,9990,9990,5
|
||||
20250422,114400,74645450,10000,10000,10000,10000,0
|
||||
20250422,114300,74645450,10000,10000,10000,10000,0
|
||||
20250422,114200,74645450,10000,10000,10000,10000,3
|
||||
20250422,114100,74615450,10000,10000,10000,10000,0
|
||||
20250422,114000,74615450,10000,10010,10010,10000,7
|
||||
20250422,113900,74545400,10010,10010,10010,10010,0
|
||||
20250422,113800,74545400,10010,10010,10010,10010,10
|
||||
20250422,113700,74445300,10000,10000,10000,10000,0
|
||||
20250422,113600,74445300,10000,10000,10000,10000,0
|
||||
20250422,113500,74445300,10000,10000,10000,10000,0
|
||||
20250422,113400,74445300,10000,10000,10000,10000,20
|
||||
20250422,113300,74245300,10000,10000,10000,10000,6
|
||||
20250422,113200,74185300,10000,10000,10000,10000,0
|
||||
20250422,113100,74185300,10000,10000,10000,10000,14
|
||||
20250422,113000,74045300,10000,10000,10000,10000,0
|
||||
20250422,112900,74045300,10000,10000,10000,10000,0
|
||||
20250422,112800,74045300,10000,10000,10000,10000,1
|
||||
20250422,112700,74035300,10000,10000,10000,10000,0
|
||||
20250422,112600,74035300,10000,10000,10000,10000,4
|
||||
20250422,112500,73995300,9970,9970,9970,9970,0
|
||||
20250422,112400,73995300,9970,9970,9970,9970,0
|
||||
20250422,112300,73995300,9970,9990,9990,9970,140
|
||||
20250422,112200,72598800,10010,10010,10010,10010,0
|
||||
20250422,112100,72598800,10010,10010,10010,10010,0
|
||||
20250422,112000,72598800,10010,10010,10010,10010,0
|
||||
20250422,111900,72598800,10010,10010,10010,10010,100
|
||||
20250422,111800,71597800,10010,10010,10010,10010,0
|
||||
20250422,111700,71597800,10010,10010,10010,10010,0
|
||||
20250422,111600,71597800,10010,10010,10010,10010,0
|
||||
20250422,111500,71597800,10010,10010,10010,10010,20
|
||||
20250422,111400,71397600,10010,10010,10010,10010,0
|
||||
20250422,111300,71397600,10010,10010,10010,10010,0
|
||||
20250422,111200,71397600,10010,10010,10010,10010,0
|
||||
20250422,111100,71397600,10010,10010,10010,10010,0
|
||||
20250422,111000,71397600,10010,10020,10020,10010,4
|
||||
20250422,110900,71357530,10020,10020,10020,10020,5
|
||||
20250422,110800,71307430,10020,10020,10020,10020,0
|
||||
20250422,110700,71307430,10020,10020,10020,10020,10
|
||||
20250422,110600,71207230,10030,10030,10030,10030,0
|
||||
20250422,110500,71207230,10030,10030,10030,10030,0
|
||||
20250422,110400,71207230,10030,10030,10030,10030,0
|
||||
20250422,110300,71207230,10030,10030,10030,10030,0
|
||||
20250422,110200,71207230,10030,10030,10030,10030,0
|
||||
20250422,110100,71207230,10030,10030,10030,10030,0
|
||||
20250422,110000,71207230,10030,10030,10030,10030,0
|
||||
20250422,105900,71207230,10030,9990,10030,9990,410
|
||||
20250422,105800,67111170,9990,9990,9990,9990,0
|
||||
20250422,105700,67111170,9990,10010,10010,9990,700
|
||||
20250422,105600,60117010,10040,10040,10040,10040,0
|
||||
20250422,105500,60117010,10040,10040,10040,10040,0
|
||||
20250422,105400,60117010,10040,10040,10040,10040,0
|
||||
20250422,105300,60117010,10040,10040,10040,10040,0
|
||||
20250422,105200,60117010,10040,10040,10040,10040,0
|
||||
20250422,105100,60117010,10040,10040,10040,10040,0
|
||||
20250422,105000,60117010,10040,10040,10040,10040,0
|
||||
20250422,104900,60117010,10040,10040,10040,10040,0
|
||||
20250422,104800,60117010,10040,10040,10040,10040,133
|
||||
20250422,104700,58781690,10040,10000,10040,10000,13
|
||||
20250422,104600,58651310,10000,10000,10000,10000,0
|
||||
20250422,104500,58651310,10000,10000,10000,10000,0
|
||||
20250422,104400,58651310,10000,10010,10010,10000,39
|
||||
20250422,104300,58261240,10040,10040,10040,10040,0
|
||||
20250422,104200,58261240,10040,10010,10040,10010,6
|
||||
20250422,104100,58201070,9990,10000,10000,9990,21
|
||||
20250422,104000,57991150,10010,10000,10070,10000,13
|
||||
20250422,103900,57860460,10050,10050,10050,10050,0
|
||||
20250422,103800,57860460,10050,10050,10050,10050,0
|
||||
20250422,103700,57860460,10050,10050,10050,10050,0
|
||||
20250422,103600,57860460,10050,10050,10050,10050,0
|
||||
20250422,103500,57860460,10050,10050,10050,10050,0
|
||||
20250422,103400,57860460,10050,10050,10050,10050,0
|
||||
20250422,103300,57860460,10050,10050,10050,10050,2
|
||||
20250422,103200,57840360,10050,10050,10050,10050,0
|
||||
20250422,103100,57840360,10050,10050,10050,10050,0
|
||||
20250422,103000,57840360,10050,10050,10050,10050,4
|
||||
20250422,102900,57800160,10000,10000,10000,10000,0
|
||||
20250422,102800,57800160,10000,10000,10000,10000,14
|
||||
20250422,102700,57660160,10050,10050,10050,10050,30
|
||||
20250422,102600,57358660,10050,10050,10050,10050,8
|
||||
20250422,102500,57278260,10050,10050,10050,10050,0
|
||||
20250422,102400,57278260,10050,10050,10050,10050,0
|
||||
20250422,102300,57278260,10050,10050,10050,10050,8
|
||||
20250422,102200,57197860,10000,10000,10000,10000,9
|
||||
20250422,102100,57107860,10000,10000,10000,10000,0
|
||||
20250422,102000,57107860,10000,10000,10000,10000,100
|
||||
20250422,101900,56107860,10010,10010,10010,10010,0
|
||||
20250422,101800,56107860,10010,10010,10010,10010,0
|
||||
20250422,101700,56107860,10010,10010,10010,10010,0
|
||||
20250422,101600,56107860,10010,10010,10010,10010,0
|
||||
20250422,101500,56107860,10010,10030,10030,10010,40
|
||||
20250422,101400,55707410,10050,10050,10050,10050,0
|
||||
20250422,101300,55707410,10050,10050,10050,10050,0
|
||||
20250422,101200,55707410,10050,10040,10050,10040,3
|
||||
20250422,101100,55677280,10040,10040,10040,10040,0
|
||||
20250422,101000,55677280,10040,10040,10040,10040,100
|
||||
20250422,100900,54673280,10040,10050,10050,10040,100
|
||||
20250422,100800,53669050,10050,10060,10060,10050,29
|
||||
20250422,100700,53377560,10080,10080,10080,10080,2
|
||||
20250422,100600,53357400,10100,10100,10100,10100,0
|
||||
20250422,100500,53357400,10100,10100,10100,10100,0
|
||||
20250422,100400,53357400,10100,10090,10100,10060,756
|
||||
20250422,100300,45743850,10100,10100,10100,10100,0
|
||||
20250422,100200,45743850,10100,10100,10100,10100,0
|
||||
20250422,100100,45743850,10100,10090,10100,10090,52
|
||||
20250422,100000,45219160,10090,10090,10090,10090,2
|
||||
20250422,095900,45198980,10100,10100,10100,10100,3
|
||||
20250422,095800,45168680,10100,10090,10100,10090,120
|
||||
20250422,095700,43957870,10090,10120,10120,10090,240
|
||||
20250422,095600,41535900,10120,10130,10130,10120,12
|
||||
20250422,095500,41414360,10130,10130,10130,10130,0
|
||||
20250422,095400,41414360,10130,10130,10130,10130,2
|
||||
20250422,095300,41394100,10130,10130,10130,10130,53
|
||||
20250422,095200,40857210,10130,10130,10130,10130,0
|
||||
20250422,095100,40857210,10130,10130,10130,10130,0
|
||||
20250422,095000,40857210,10130,10130,10130,10130,205
|
||||
20250422,094900,38780560,10160,10160,10160,10160,0
|
||||
20250422,094800,38780560,10160,10160,10160,10160,0
|
||||
20250422,094700,38780560,10160,10160,10160,10160,0
|
||||
20250422,094600,38780560,10160,10160,10160,10160,0
|
||||
20250422,094500,38780560,10160,10160,10160,10160,0
|
||||
20250422,094400,38780560,10160,10150,10160,10150,103
|
||||
20250422,094300,37735080,10160,10160,10160,10160,12
|
||||
20250422,094200,37613160,10160,10160,10160,10160,0
|
||||
20250422,094100,37613160,10160,10160,10160,10160,0
|
||||
20250422,094000,37613160,10160,10160,10160,10160,2
|
||||
20250422,093900,37592840,10120,10130,10130,10120,50
|
||||
20250422,093800,37086830,10180,10180,10180,10180,0
|
||||
20250422,093700,37086830,10180,10180,10180,10180,0
|
||||
20250422,093600,37086830,10180,10180,10180,10180,0
|
||||
20250422,093500,37086830,10180,10180,10180,10180,2
|
||||
20250422,093400,37066470,10090,10150,10150,10090,465
|
||||
20250422,093300,32360040,10190,10190,10190,10190,0
|
||||
20250422,093200,32360040,10190,10190,10190,10190,0
|
||||
20250422,093100,32360040,10190,10190,10190,10190,0
|
||||
20250422,093000,32360040,10190,10190,10190,10190,100
|
||||
20250422,092900,31341040,10190,10190,10190,10190,0
|
||||
20250422,092800,31341040,10190,10150,10190,10150,31
|
||||
20250422,092700,31025920,10190,10160,10190,10160,4
|
||||
20250422,092600,30985220,10160,10160,10160,10160,20
|
||||
20250422,092500,30782020,10150,10150,10150,10150,7
|
||||
20250422,092400,30710970,10150,10150,10150,10150,1
|
||||
20250422,092300,30700820,10150,10150,10150,10150,1
|
||||
20250422,092200,30690670,10150,10150,10150,10150,0
|
||||
20250422,092100,30690670,10150,10160,10160,10150,82
|
||||
20250422,092000,29858100,10190,10190,10190,10190,201
|
||||
20250422,091900,27809910,10190,10170,10190,10170,18
|
||||
20250422,091800,27626590,10150,10140,10150,10140,95
|
||||
20250422,091700,26662430,10150,10150,10150,10150,21
|
||||
20250422,091600,26449280,10150,10150,10150,10150,0
|
||||
20250422,091500,26449280,10150,10150,10150,10150,0
|
||||
20250422,091400,26449280,10150,10150,10150,10150,0
|
||||
20250422,091300,26449280,10150,10150,10150,10150,43
|
||||
20250422,091200,26012830,10150,10150,10150,10150,58
|
||||
20250422,091100,25424130,10150,10150,10150,10150,1
|
||||
20250422,091000,25413980,10160,10160,10160,10160,136
|
||||
20250422,090900,24032220,10160,10160,10160,10160,0
|
||||
20250422,090800,24032220,10160,10160,10160,10160,0
|
||||
20250422,090700,24032220,10160,10150,10160,10150,6
|
||||
20250422,090600,23971310,10150,10090,10150,10090,156
|
||||
20250422,090500,22394880,10090,10070,10090,10070,1157
|
||||
20250422,090400,10742810,10060,10060,10070,10060,155
|
||||
20250422,090300,9183430,10060,10060,10060,10060,1
|
||||
20250422,090200,9173370,10070,10110,10110,9650,755
|
||||
20250422,090100,1740440,10110,10110,10110,10110,3
|
||||
20250422,090000,1710110,10110,10000,10110,10000,171
|
||||
|
Reference in New Issue
Block a user