Update 2025-04-22 2740 candle_min
This commit is contained in:
580
010100/min/candle-20250422.csv
Normal file
580
010100/min/candle-20250422.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,183800,661481670,3970,3970,3970,3970,4994
|
||||
20250422,183700,661481670,3970,3970,3970,3970,0
|
||||
20250422,183600,661481670,3970,3970,3970,3970,0
|
||||
20250422,183500,661481670,3970,3970,3970,3970,0
|
||||
20250422,183400,661481670,3970,3970,3970,3970,0
|
||||
20250422,183300,661481670,3970,3970,3970,3970,0
|
||||
20250422,183200,661481670,3970,3970,3970,3970,0
|
||||
20250422,183100,661481670,3970,3970,3970,3970,0
|
||||
20250422,183000,661481670,3970,3970,3970,3970,0
|
||||
20250422,182900,661481670,3970,3970,3970,3970,0
|
||||
20250422,182800,661481670,3970,3970,3970,3970,0
|
||||
20250422,182700,661481670,3970,3970,3970,3970,0
|
||||
20250422,182600,661481670,3970,3970,3970,3970,0
|
||||
20250422,182500,661481670,3970,3970,3970,3970,0
|
||||
20250422,182400,661481670,3970,3970,3970,3970,0
|
||||
20250422,182300,661481670,3970,3970,3970,3970,0
|
||||
20250422,182200,661481670,3970,3970,3970,3970,0
|
||||
20250422,182100,661481670,3970,3970,3970,3970,0
|
||||
20250422,182000,661481670,3970,3970,3970,3970,0
|
||||
20250422,181900,661481670,3970,3970,3970,3970,0
|
||||
20250422,181800,661481670,3970,3970,3970,3970,0
|
||||
20250422,181700,661481670,3970,3970,3970,3970,0
|
||||
20250422,181600,661481670,3970,3970,3970,3970,0
|
||||
20250422,181500,661481670,3970,3970,3970,3970,0
|
||||
20250422,181400,661481670,3970,3970,3970,3970,0
|
||||
20250422,181300,661481670,3970,3970,3970,3970,0
|
||||
20250422,181200,661481670,3970,3970,3970,3970,0
|
||||
20250422,181100,661481670,3970,3970,3970,3970,0
|
||||
20250422,181000,661481670,3970,3970,3970,3970,0
|
||||
20250422,180900,661481670,3970,3970,3970,3970,0
|
||||
20250422,180800,661481670,3970,3970,3970,3970,4994
|
||||
20250422,180700,661481670,3970,3970,3970,3970,0
|
||||
20250422,180600,661481670,3970,3970,3970,3970,0
|
||||
20250422,180500,661481670,3970,3970,3970,3970,0
|
||||
20250422,180400,661481670,3970,3970,3970,3970,0
|
||||
20250422,180300,661481670,3970,3970,3970,3970,0
|
||||
20250422,180200,661481670,3970,3970,3970,3970,0
|
||||
20250422,180100,661481670,3970,3970,3970,3970,0
|
||||
20250422,180000,661481670,3970,3970,3970,3970,0
|
||||
20250422,175900,661481670,3970,3970,3970,3970,0
|
||||
20250422,175800,661481670,3970,3970,3970,3970,0
|
||||
20250422,175700,661481670,3970,3970,3970,3970,0
|
||||
20250422,175600,661481670,3970,3970,3970,3970,0
|
||||
20250422,175500,661481670,3970,3970,3970,3970,0
|
||||
20250422,175400,661481670,3970,3970,3970,3970,0
|
||||
20250422,175300,661481670,3970,3970,3970,3970,0
|
||||
20250422,175200,661481670,3970,3970,3970,3970,0
|
||||
20250422,175100,661481670,3970,3970,3970,3970,0
|
||||
20250422,175000,661481670,3970,3970,3970,3970,0
|
||||
20250422,174900,661481670,3970,3970,3970,3970,0
|
||||
20250422,174800,661481670,3970,3970,3970,3970,0
|
||||
20250422,174700,661481670,3970,3970,3970,3970,0
|
||||
20250422,174600,661481670,3970,3970,3970,3970,0
|
||||
20250422,174500,661481670,3970,3970,3970,3970,0
|
||||
20250422,174400,661481670,3970,3970,3970,3970,0
|
||||
20250422,174300,661481670,3970,3970,3970,3970,0
|
||||
20250422,174200,661481670,3970,3970,3970,3970,0
|
||||
20250422,174100,661481670,3970,3970,3970,3970,0
|
||||
20250422,174000,661481670,3970,3970,3970,3970,0
|
||||
20250422,173900,661481670,3970,3970,3970,3970,0
|
||||
20250422,173800,661481670,3970,3970,3970,3970,4994
|
||||
20250422,173700,661481670,3970,3970,3970,3970,0
|
||||
20250422,173600,661481670,3970,3970,3970,3970,0
|
||||
20250422,173500,661481670,3970,3970,3970,3970,0
|
||||
20250422,173400,661481670,3970,3970,3970,3970,0
|
||||
20250422,173300,661481670,3970,3970,3970,3970,0
|
||||
20250422,173200,661481670,3970,3970,3970,3970,0
|
||||
20250422,173100,661481670,3970,3970,3970,3970,0
|
||||
20250422,173000,661481670,3970,3970,3970,3970,0
|
||||
20250422,172900,661481670,3970,3970,3970,3970,0
|
||||
20250422,172800,661481670,3970,3970,3970,3970,0
|
||||
20250422,172700,661481670,3970,3970,3970,3970,0
|
||||
20250422,172600,661481670,3970,3970,3970,3970,0
|
||||
20250422,172500,661481670,3970,3970,3970,3970,0
|
||||
20250422,172400,661481670,3970,3970,3970,3970,0
|
||||
20250422,172300,661481670,3970,3970,3970,3970,0
|
||||
20250422,172200,661481670,3970,3970,3970,3970,0
|
||||
20250422,172100,661481670,3970,3970,3970,3970,0
|
||||
20250422,172000,661481670,3970,3970,3970,3970,0
|
||||
20250422,171900,661481670,3970,3970,3970,3970,0
|
||||
20250422,171800,661481670,3970,3970,3970,3970,0
|
||||
20250422,171700,661481670,3970,3970,3970,3970,0
|
||||
20250422,171600,661481670,3970,3970,3970,3970,0
|
||||
20250422,171500,661481670,3970,3970,3970,3970,0
|
||||
20250422,171400,661481670,3970,3970,3970,3970,0
|
||||
20250422,171300,661481670,3970,3970,3970,3970,0
|
||||
20250422,171200,661481670,3970,3970,3970,3970,0
|
||||
20250422,171100,661481670,3970,3970,3970,3970,0
|
||||
20250422,171000,661481670,3970,3970,3970,3970,0
|
||||
20250422,170900,661481670,3970,3970,3970,3970,0
|
||||
20250422,170800,661481670,3970,3970,3970,3970,4994
|
||||
20250422,170700,661481670,3970,3970,3970,3970,0
|
||||
20250422,170600,661481670,3970,3970,3970,3970,0
|
||||
20250422,170500,661481670,3970,3970,3970,3970,0
|
||||
20250422,170400,661481670,3970,3970,3970,3970,0
|
||||
20250422,170300,661481670,3970,3970,3970,3970,0
|
||||
20250422,170200,661481670,3970,3970,3970,3970,0
|
||||
20250422,170100,661481670,3970,3970,3970,3970,0
|
||||
20250422,170000,661481670,3970,3970,3970,3970,0
|
||||
20250422,165900,661481670,3970,3970,3970,3970,0
|
||||
20250422,165800,661481670,3970,3970,3970,3970,0
|
||||
20250422,165700,661481670,3970,3970,3970,3970,0
|
||||
20250422,165600,661481670,3970,3970,3970,3970,0
|
||||
20250422,165500,661481670,3970,3970,3970,3970,0
|
||||
20250422,165400,661481670,3970,3970,3970,3970,0
|
||||
20250422,165300,661481670,3970,3970,3970,3970,0
|
||||
20250422,165200,661481670,3970,3970,3970,3970,0
|
||||
20250422,165100,661481670,3970,3970,3970,3970,0
|
||||
20250422,165000,661481670,3970,3970,3970,3970,0
|
||||
20250422,164900,661481670,3970,3970,3970,3970,0
|
||||
20250422,164800,661481670,3970,3970,3970,3970,0
|
||||
20250422,164700,661481670,3970,3970,3970,3970,0
|
||||
20250422,164600,661481670,3970,3970,3970,3970,0
|
||||
20250422,164500,661481670,3970,3970,3970,3970,0
|
||||
20250422,164400,661481670,3970,3970,3970,3970,0
|
||||
20250422,164300,661481670,3970,3970,3970,3970,0
|
||||
20250422,164200,661481670,3970,3970,3970,3970,0
|
||||
20250422,164100,661481670,3970,3970,3970,3970,0
|
||||
20250422,164000,661481670,3970,3970,3970,3970,0
|
||||
20250422,163900,661481670,3970,3970,3970,3970,0
|
||||
20250422,163800,661481670,3970,3970,3970,3970,4994
|
||||
20250422,163700,661481670,3970,3970,3970,3970,0
|
||||
20250422,163600,661481670,3970,3970,3970,3970,0
|
||||
20250422,163500,661481670,3970,3970,3970,3970,0
|
||||
20250422,163400,661481670,3970,3970,3970,3970,0
|
||||
20250422,163300,661481670,3970,3970,3970,3970,0
|
||||
20250422,163200,661481670,3970,3970,3970,3970,0
|
||||
20250422,163100,661481670,3970,3970,3970,3970,0
|
||||
20250422,163000,661481670,3970,3970,3970,3970,0
|
||||
20250422,162900,661481670,3970,3970,3970,3970,0
|
||||
20250422,162800,661481670,3970,3970,3970,3970,0
|
||||
20250422,162700,661481670,3970,3970,3970,3970,0
|
||||
20250422,162600,661481670,3970,3970,3970,3970,0
|
||||
20250422,162500,661481670,3970,3970,3970,3970,0
|
||||
20250422,162400,661481670,3970,3970,3970,3970,0
|
||||
20250422,162300,661481670,3970,3970,3970,3970,0
|
||||
20250422,162200,661481670,3970,3970,3970,3970,0
|
||||
20250422,162100,661481670,3970,3970,3970,3970,0
|
||||
20250422,162000,661481670,3970,3970,3970,3970,0
|
||||
20250422,161900,661481670,3970,3970,3970,3970,0
|
||||
20250422,161800,661481670,3970,3970,3970,3970,0
|
||||
20250422,161700,661481670,3970,3970,3970,3970,0
|
||||
20250422,161600,661481670,3970,3970,3970,3970,0
|
||||
20250422,161500,661481670,3970,3970,3970,3970,0
|
||||
20250422,161400,661481670,3970,3970,3970,3970,0
|
||||
20250422,161300,661481670,3970,3970,3970,3970,0
|
||||
20250422,161200,661481670,3970,3970,3970,3970,0
|
||||
20250422,161100,661481670,3970,3970,3970,3970,0
|
||||
20250422,161000,661481670,3970,3970,3970,3970,0
|
||||
20250422,160900,661481670,3970,3970,3970,3970,0
|
||||
20250422,160800,661481670,3970,3970,3970,3970,4994
|
||||
20250422,160700,661481670,3970,3970,3970,3970,0
|
||||
20250422,160600,661481670,3970,3970,3970,3970,0
|
||||
20250422,160500,661481670,3970,3970,3970,3970,0
|
||||
20250422,160400,661481670,3970,3970,3970,3970,0
|
||||
20250422,160300,661481670,3970,3970,3970,3970,0
|
||||
20250422,160200,661481670,3970,3970,3970,3970,0
|
||||
20250422,160100,661481670,3970,3970,3970,3970,0
|
||||
20250422,160000,661481670,3970,3970,3970,3970,0
|
||||
20250422,155900,661481670,3970,3970,3970,3970,0
|
||||
20250422,155800,661481670,3970,3970,3970,3970,0
|
||||
20250422,155700,661481670,3970,3970,3970,3970,0
|
||||
20250422,155600,661481670,3970,3970,3970,3970,0
|
||||
20250422,155500,661481670,3970,3970,3970,3970,0
|
||||
20250422,155400,661481670,3970,3970,3970,3970,0
|
||||
20250422,155300,661481670,3970,3970,3970,3970,0
|
||||
20250422,155200,661481670,3970,3970,3970,3970,0
|
||||
20250422,155100,661481670,3970,3970,3970,3970,0
|
||||
20250422,155000,661481670,3970,3970,3970,3970,0
|
||||
20250422,154900,661481670,3970,3970,3970,3970,0
|
||||
20250422,154800,661481670,3970,3970,3970,3970,0
|
||||
20250422,154700,661481670,3970,3970,3970,3970,0
|
||||
20250422,154600,661481670,3970,3970,3970,3970,0
|
||||
20250422,154500,661481670,3970,3970,3970,3970,0
|
||||
20250422,154400,661481670,3970,3970,3970,3970,0
|
||||
20250422,154300,661481670,3970,3970,3970,3970,0
|
||||
20250422,154200,661481670,3970,3970,3970,3970,0
|
||||
20250422,154100,661481670,3970,3970,3970,3970,0
|
||||
20250422,154000,661481670,3970,3970,3970,3970,0
|
||||
20250422,153900,661481670,3970,3970,3970,3970,0
|
||||
20250422,153800,661481670,3970,3970,3970,3970,4994
|
||||
20250422,153700,661481670,3970,3970,3970,3970,0
|
||||
20250422,153600,661481670,3970,3970,3970,3970,0
|
||||
20250422,153500,661481670,3970,3970,3970,3970,0
|
||||
20250422,153400,661481670,3970,3970,3970,3970,0
|
||||
20250422,153300,661481670,3970,3970,3970,3970,0
|
||||
20250422,153200,661481670,3970,3970,3970,3970,0
|
||||
20250422,153100,661481670,3970,3970,3970,3970,0
|
||||
20250422,153000,661481670,3970,3970,3970,3970,4994
|
||||
20250422,152900,641655490,3970,3970,3970,3970,0
|
||||
20250422,152800,641655490,3970,3970,3970,3970,0
|
||||
20250422,152700,641655490,3970,3970,3970,3970,0
|
||||
20250422,152600,641655490,3970,3970,3970,3970,0
|
||||
20250422,152500,641655490,3970,3970,3970,3970,0
|
||||
20250422,152400,641655490,3970,3970,3970,3970,0
|
||||
20250422,152300,641655490,3970,3970,3970,3970,0
|
||||
20250422,152200,641655490,3970,3970,3970,3970,0
|
||||
20250422,152100,641655490,3970,3970,3970,3970,0
|
||||
20250422,152000,641655490,3970,3970,3970,3970,0
|
||||
20250422,151900,641655490,3970,3970,3970,3970,359
|
||||
20250422,151800,640230260,3970,3980,3980,3965,380
|
||||
20250422,151700,638722030,3970,3975,3975,3970,1200
|
||||
20250422,151600,633955825,3975,3980,3980,3975,713
|
||||
20250422,151500,631119150,3980,3980,3980,3980,38
|
||||
20250422,151400,630967910,3980,3980,3980,3980,107
|
||||
20250422,151300,630542050,3975,3975,3975,3975,0
|
||||
20250422,151200,630542050,3975,3975,3975,3975,412
|
||||
20250422,151100,628904350,3980,3980,3980,3980,90
|
||||
20250422,151000,628546150,3980,3980,3980,3980,8
|
||||
20250422,150900,628514310,3980,3975,3980,3975,982
|
||||
20250422,150800,624610765,3980,3980,3980,3980,2762
|
||||
20250422,150700,613618005,3980,3980,3980,3980,0
|
||||
20250422,150600,613618005,3980,3980,3980,3980,0
|
||||
20250422,150500,613618005,3980,3980,3980,3980,8
|
||||
20250422,150400,613586165,3980,3980,3980,3980,100
|
||||
20250422,150300,613188165,3980,3975,3980,3975,250
|
||||
20250422,150200,612193915,3977,3977,3977,3977,10
|
||||
20250422,150100,612154145,3977,3975,3977,3975,105
|
||||
20250422,150000,611736760,3975,3975,3975,3975,500
|
||||
20250422,145900,609749260,3975,3975,3975,3975,200
|
||||
20250422,145800,608954260,3975,3975,3975,3975,150
|
||||
20250422,145700,608358010,3980,3980,3980,3980,0
|
||||
20250422,145600,608358010,3980,3980,3980,3980,0
|
||||
20250422,145500,608358010,3980,3980,3980,3980,3
|
||||
20250422,145400,608346070,3980,3980,3980,3980,5
|
||||
20250422,145300,608326170,3975,3975,3975,3975,4374
|
||||
20250422,145200,590939520,3975,3975,3975,3975,0
|
||||
20250422,145100,590939520,3975,3975,3975,3975,0
|
||||
20250422,145000,590939520,3975,3975,3975,3975,0
|
||||
20250422,144900,590939520,3975,3970,3975,3970,4979
|
||||
20250422,144800,571172885,3970,3970,3975,3970,864
|
||||
20250422,144700,567739660,3975,3975,3975,3975,20
|
||||
20250422,144600,567660160,3975,3975,3975,3975,0
|
||||
20250422,144500,567660160,3975,3975,3975,3975,0
|
||||
20250422,144400,567660160,3975,3975,3975,3975,10
|
||||
20250422,144300,567620410,3975,3975,3975,3975,0
|
||||
20250422,144200,567620410,3975,3975,3975,3975,0
|
||||
20250422,144100,567620410,3975,3975,3975,3975,8
|
||||
20250422,144000,567588610,3975,3975,3975,3975,10
|
||||
20250422,143900,567548860,3975,3970,3975,3970,1172
|
||||
20250422,143800,562896015,3975,3975,3975,3975,1
|
||||
20250422,143700,562892040,3975,3975,3975,3975,0
|
||||
20250422,143600,562892040,3975,3975,3975,3975,0
|
||||
20250422,143500,562892040,3975,3975,3975,3975,0
|
||||
20250422,143400,562892040,3975,3975,3975,3975,0
|
||||
20250422,143300,562892040,3975,3975,3975,3975,0
|
||||
20250422,143200,562892040,3975,3975,3975,3975,102
|
||||
20250422,143100,562486590,3975,3975,3975,3975,1545
|
||||
20250422,143000,556345215,3975,3975,3975,3975,0
|
||||
20250422,142900,556345215,3975,3975,3975,3975,190
|
||||
20250422,142800,555589965,3975,3975,3975,3975,0
|
||||
20250422,142700,555589965,3975,3975,3975,3975,0
|
||||
20250422,142600,555589965,3975,3975,3975,3975,30
|
||||
20250422,142500,555470715,3980,3980,3980,3980,50
|
||||
20250422,142400,555271715,3975,3975,3975,3975,1
|
||||
20250422,142300,555267740,3975,3980,3980,3975,41
|
||||
20250422,142200,555104590,3980,3980,3980,3980,0
|
||||
20250422,142100,555104590,3980,3980,3980,3980,0
|
||||
20250422,142000,555104590,3980,3980,3980,3980,500
|
||||
20250422,141900,553114590,3980,3980,3980,3980,0
|
||||
20250422,141800,553114590,3980,3980,3980,3980,717
|
||||
20250422,141700,550260930,3975,3975,3975,3975,200
|
||||
20250422,141600,549465930,3980,3980,3980,3980,0
|
||||
20250422,141500,549465930,3980,3980,3980,3980,0
|
||||
20250422,141400,549465930,3980,3980,3980,3980,200
|
||||
20250422,141300,548669930,3975,3975,3975,3975,31
|
||||
20250422,141200,548546705,3985,3975,3985,3975,65
|
||||
20250422,141100,548288200,3975,3975,3980,3975,999
|
||||
20250422,141000,544312490,3975,3975,3980,3970,1476
|
||||
20250422,140900,538438315,3970,3970,3985,3970,63
|
||||
20250422,140800,538188190,3970,3970,3970,3970,42
|
||||
20250422,140700,538021450,3985,3975,3985,3975,1655
|
||||
20250422,140600,531442775,3975,3975,3975,3975,1
|
||||
20250422,140500,531438800,3975,3975,3975,3975,131
|
||||
20250422,140400,530918075,3975,3975,3975,3975,48
|
||||
20250422,140300,530727275,3970,3970,3970,3970,0
|
||||
20250422,140200,530727275,3970,3970,3970,3970,0
|
||||
20250422,140100,530727275,3970,3970,3970,3970,0
|
||||
20250422,140000,530727275,3970,3970,3970,3970,100
|
||||
20250422,135900,530330275,3970,3970,3970,3970,350
|
||||
20250422,135800,528940775,3970,3970,3970,3970,0
|
||||
20250422,135700,528940775,3970,3970,3970,3970,170
|
||||
20250422,135600,528265875,3970,3970,3970,3970,200
|
||||
20250422,135500,527471875,3975,3975,3975,3975,0
|
||||
20250422,135400,527471875,3975,3975,3975,3975,0
|
||||
20250422,135300,527471875,3975,3970,3975,3970,2845
|
||||
20250422,135200,516172225,3960,3970,3970,3960,3092
|
||||
20250422,135100,503922195,3965,3970,3975,3965,7498
|
||||
20250422,135000,474180110,3970,3970,3970,3970,507
|
||||
20250422,134900,472167320,3970,3970,3970,3970,3000
|
||||
20250422,134800,460257320,3975,3980,3980,3975,1518
|
||||
20250422,134700,454222770,3980,3975,3980,3975,126
|
||||
20250422,134600,453721455,3975,3975,3975,3975,0
|
||||
20250422,134500,453721455,3975,3975,3975,3975,129
|
||||
20250422,134400,453208680,3980,3980,3980,3980,710
|
||||
20250422,134300,450382880,3975,3975,3975,3975,200
|
||||
20250422,134200,449587880,3975,3975,3975,3975,3
|
||||
20250422,134100,449575955,3980,3980,3980,3980,0
|
||||
20250422,134000,449575955,3980,3980,3980,3980,33
|
||||
20250422,133900,449444615,3980,3980,3980,3980,985
|
||||
20250422,133800,445524315,3980,3980,3980,3980,0
|
||||
20250422,133700,445524315,3980,3980,3980,3980,647
|
||||
20250422,133600,442949255,3985,3985,3985,3985,4
|
||||
20250422,133500,442933315,3980,3980,3980,3980,75
|
||||
20250422,133400,442634815,3985,3985,3985,3985,0
|
||||
20250422,133300,442634815,3985,3985,3985,3985,31
|
||||
20250422,133200,442511280,3985,3985,3985,3985,0
|
||||
20250422,133100,442511280,3985,3985,3985,3985,125
|
||||
20250422,133000,442013155,3985,3985,3985,3985,17
|
||||
20250422,132900,441945410,3980,3980,3980,3980,300
|
||||
20250422,132800,440751410,3980,3980,3980,3980,0
|
||||
20250422,132700,440751410,3980,3980,3980,3980,161
|
||||
20250422,132600,440110630,3980,3980,3980,3980,3
|
||||
20250422,132500,440098690,3980,3980,3980,3980,6
|
||||
20250422,132400,440074810,3980,3980,3980,3980,0
|
||||
20250422,132300,440074810,3980,3980,3980,3980,300
|
||||
20250422,132200,438880810,3980,3980,3980,3980,0
|
||||
20250422,132100,438880810,3980,3980,3980,3980,2
|
||||
20250422,132000,438872850,3980,3980,3980,3980,0
|
||||
20250422,131900,438872850,3980,3980,3980,3980,200
|
||||
20250422,131800,438076850,3980,3980,3980,3980,1214
|
||||
20250422,131700,433245130,3985,3985,3985,3985,0
|
||||
20250422,131600,433245130,3985,3985,3985,3985,50
|
||||
20250422,131500,433045880,3985,3985,3985,3985,0
|
||||
20250422,131400,433045880,3985,3985,3985,3985,0
|
||||
20250422,131300,433045880,3985,3985,3985,3985,1001
|
||||
20250422,131200,429056895,3990,3990,3990,3990,0
|
||||
20250422,131100,429056895,3990,3995,3995,3990,1560
|
||||
20250422,131000,422832245,3995,3995,3995,3995,20
|
||||
20250422,130900,422752345,3990,3990,3990,3990,0
|
||||
20250422,130800,422752345,3990,3990,3990,3990,0
|
||||
20250422,130700,422752345,3990,3990,3990,3990,0
|
||||
20250422,130600,422752345,3990,3990,3990,3990,0
|
||||
20250422,130500,422752345,3990,3990,3990,3990,368
|
||||
20250422,130400,421284025,3990,3990,3990,3990,4710
|
||||
20250422,130300,402491125,3990,3990,3990,3990,0
|
||||
20250422,130200,402491125,3990,3990,3990,3990,1
|
||||
20250422,130100,402487135,3990,3990,3990,3990,571
|
||||
20250422,130000,400208845,3985,3985,3985,3985,860
|
||||
20250422,125900,396781745,3985,3985,3985,3985,1641
|
||||
20250422,125800,390242360,3990,3990,3990,3990,0
|
||||
20250422,125700,390242360,3990,3990,3990,3990,0
|
||||
20250422,125600,390242360,3990,3990,3990,3990,0
|
||||
20250422,125500,390242360,3990,3990,3990,3990,0
|
||||
20250422,125400,390242360,3990,3990,3990,3990,9
|
||||
20250422,125300,390206450,3990,3990,3990,3990,0
|
||||
20250422,125200,390206450,3990,3985,3990,3985,971
|
||||
20250422,125100,386332675,3990,3990,3990,3990,0
|
||||
20250422,125000,386332675,3990,3990,3990,3990,260
|
||||
20250422,124900,385295275,3990,3990,3990,3990,3067
|
||||
20250422,124800,373057945,3990,3990,3990,3990,100
|
||||
20250422,124700,372658945,3990,3990,3990,3990,10
|
||||
20250422,124600,372619045,4000,4000,4000,4000,0
|
||||
20250422,124500,372619045,4000,4000,4000,4000,0
|
||||
20250422,124400,372619045,4000,4000,4000,4000,4
|
||||
20250422,124300,372603045,4000,4000,4000,4000,17
|
||||
20250422,124200,372535045,4000,4000,4000,4000,0
|
||||
20250422,124100,372535045,4000,4000,4000,4000,0
|
||||
20250422,124000,372535045,4000,4000,4000,4000,0
|
||||
20250422,123900,372535045,4000,4000,4000,4000,0
|
||||
20250422,123800,372535045,4000,4000,4000,4000,1
|
||||
20250422,123700,372531045,3990,3990,3990,3990,0
|
||||
20250422,123600,372531045,3990,3990,3990,3990,0
|
||||
20250422,123500,372531045,3990,3990,3990,3990,75
|
||||
20250422,123400,372231795,4000,4000,4000,4000,0
|
||||
20250422,123300,372231795,4000,4000,4000,4000,1
|
||||
20250422,123200,372227795,3990,3990,3990,3990,0
|
||||
20250422,123100,372227795,3990,3990,3990,3990,0
|
||||
20250422,123000,372227795,3990,3990,3990,3990,0
|
||||
20250422,122900,372227795,3990,3990,3990,3990,2
|
||||
20250422,122800,372219815,3995,3995,3995,3995,1013
|
||||
20250422,122700,368172880,4000,4000,4000,4000,100
|
||||
20250422,122600,367772880,4000,4000,4000,4000,904
|
||||
20250422,122500,364156880,4005,4005,4005,4005,366
|
||||
20250422,122400,362691050,4005,4005,4005,4005,4
|
||||
20250422,122300,362675030,4010,4010,4010,4010,0
|
||||
20250422,122200,362675030,4010,4010,4010,4010,0
|
||||
20250422,122100,362675030,4010,4010,4010,4010,0
|
||||
20250422,122000,362675030,4010,4010,4010,4010,0
|
||||
20250422,121900,362675030,4010,4010,4010,4010,0
|
||||
20250422,121800,362675030,4010,4010,4010,4010,0
|
||||
20250422,121700,362675030,4010,4010,4010,4010,0
|
||||
20250422,121600,362675030,4010,4010,4010,4010,0
|
||||
20250422,121500,362675030,4010,4010,4010,4010,0
|
||||
20250422,121400,362675030,4010,4010,4010,4010,0
|
||||
20250422,121300,362675030,4010,4010,4010,4010,0
|
||||
20250422,121200,362675030,4010,4010,4010,4010,0
|
||||
20250422,121100,362675030,4010,4010,4010,4010,0
|
||||
20250422,121000,362675030,4010,4005,4010,3990,1985
|
||||
20250422,120900,354741035,4000,4000,4005,4000,1802
|
||||
20250422,120800,347533030,4000,3990,4000,3990,302
|
||||
20250422,120700,346328040,3995,3995,3995,3995,699
|
||||
20250422,120600,343535535,4000,3995,4000,3995,493
|
||||
20250422,120500,341565995,3995,3995,3995,3995,8
|
||||
20250422,120400,341534035,4000,4000,4000,4000,0
|
||||
20250422,120300,341534035,4000,3995,4000,3995,903
|
||||
20250422,120200,337926545,3990,3990,3990,3990,992
|
||||
20250422,120100,333968465,3995,3995,3995,3995,465
|
||||
20250422,120000,332110790,3995,3995,3995,3995,0
|
||||
20250422,115900,332110790,3995,3995,3995,3995,0
|
||||
20250422,115800,332110790,3995,3995,3995,3995,0
|
||||
20250422,115700,332110790,3995,3995,3995,3995,3
|
||||
20250422,115600,332098805,3990,3990,3990,3990,100
|
||||
20250422,115500,331699805,3995,3995,3995,3995,0
|
||||
20250422,115400,331699805,3995,3995,3995,3995,0
|
||||
20250422,115300,331699805,3995,3995,3995,3995,483
|
||||
20250422,115200,329770220,3990,3990,3990,3990,0
|
||||
20250422,115100,329770220,3990,3990,3990,3990,0
|
||||
20250422,115000,329770220,3990,3990,3990,3990,1
|
||||
20250422,114900,329766230,3995,3995,3995,3995,0
|
||||
20250422,114800,329766230,3995,3995,3995,3995,1
|
||||
20250422,114700,329762235,3990,3990,3990,3990,1
|
||||
20250422,114600,329758245,3995,3990,3995,3990,105
|
||||
20250422,114500,329339270,3995,3995,3995,3995,0
|
||||
20250422,114400,329339270,3995,3995,3995,3995,130
|
||||
20250422,114300,328819920,3995,3990,3995,3990,2205
|
||||
20250422,114200,320021965,3990,3990,3990,3990,0
|
||||
20250422,114100,320021965,3990,3990,3990,3990,0
|
||||
20250422,114000,320021965,3990,3990,3990,3985,4627
|
||||
20250422,113900,301564895,3995,3995,3995,3995,0
|
||||
20250422,113800,301564895,3995,3995,3995,3995,4
|
||||
20250422,113700,301548915,3995,3995,3995,3995,0
|
||||
20250422,113600,301548915,3995,3995,3995,3995,0
|
||||
20250422,113500,301548915,3995,3995,3995,3995,10
|
||||
20250422,113400,301508965,3995,3995,3995,3995,231
|
||||
20250422,113300,300586120,3990,4000,4000,3990,3188
|
||||
20250422,113200,287851805,4000,4000,4000,4000,0
|
||||
20250422,113100,287851805,4000,4000,4000,4000,0
|
||||
20250422,113000,287851805,4000,4000,4000,4000,99
|
||||
20250422,112900,287455805,3995,3995,3995,3995,0
|
||||
20250422,112800,287455805,3995,3995,3995,3995,20
|
||||
20250422,112700,287375905,4000,4000,4000,4000,3
|
||||
20250422,112600,287363905,4000,4000,4000,4000,1099
|
||||
20250422,112500,282967905,4000,4000,4000,4000,1
|
||||
20250422,112400,282963905,3995,3995,3995,3995,0
|
||||
20250422,112300,282963905,3995,3995,3995,3995,0
|
||||
20250422,112200,282963905,3995,3995,3995,3995,0
|
||||
20250422,112100,282963905,3995,3995,3995,3995,1000
|
||||
20250422,112000,278968905,3995,3995,3995,3995,0
|
||||
20250422,111900,278968905,3995,3995,3995,3995,0
|
||||
20250422,111800,278968905,3995,3995,3995,3995,0
|
||||
20250422,111700,278968905,3995,3995,3995,3995,30
|
||||
20250422,111600,278849055,4000,4000,4000,4000,149
|
||||
20250422,111500,278253055,4000,4000,4000,4000,0
|
||||
20250422,111400,278253055,4000,4000,4000,4000,0
|
||||
20250422,111300,278253055,4000,4000,4000,4000,10
|
||||
20250422,111200,278213055,4000,4000,4000,4000,20
|
||||
20250422,111100,278133055,4000,4000,4000,4000,0
|
||||
20250422,111000,278133055,4000,4000,4000,4000,527
|
||||
20250422,110900,276025055,4000,4000,4000,4000,0
|
||||
20250422,110800,276025055,4000,4000,4000,4000,0
|
||||
20250422,110700,276025055,4000,4000,4000,4000,10
|
||||
20250422,110600,275985055,3995,3995,3995,3995,0
|
||||
20250422,110500,275985055,3995,3995,3995,3995,1
|
||||
20250422,110400,275981060,3995,4000,4000,3995,19
|
||||
20250422,110300,275905140,3995,3995,3995,3995,0
|
||||
20250422,110200,275905140,3995,3995,3995,3995,1381
|
||||
20250422,110100,270388045,4005,4000,4005,4000,44
|
||||
20250422,110000,270212020,4005,4005,4005,4005,0
|
||||
20250422,105900,270212020,4005,4005,4005,4005,0
|
||||
20250422,105800,270212020,4005,4005,4005,4000,571
|
||||
20250422,105700,267928005,4005,4010,4010,4005,87
|
||||
20250422,105600,267579320,4010,4000,4010,4000,220
|
||||
20250422,105500,266699120,4005,4005,4005,4005,0
|
||||
20250422,105400,266699120,4005,4010,4010,4005,1190
|
||||
20250422,105300,261933095,4005,4010,4010,4005,501
|
||||
20250422,105200,259926585,4005,4010,4010,4005,1038
|
||||
20250422,105100,255769355,4010,4010,4010,4010,0
|
||||
20250422,105000,255769355,4010,4010,4010,4000,1585
|
||||
20250422,104900,249425850,4010,4005,4010,4005,582
|
||||
20250422,104800,247094935,4010,4010,4010,4010,51
|
||||
20250422,104700,246890425,4010,4000,4010,4000,8227
|
||||
20250422,104600,213963315,3990,3990,3990,3990,0
|
||||
20250422,104500,213963315,3990,3990,3990,3990,5
|
||||
20250422,104400,213943365,4000,4000,4000,4000,0
|
||||
20250422,104300,213943365,4000,4000,4000,4000,1
|
||||
20250422,104200,213939365,3990,4000,4000,3990,1495
|
||||
20250422,104100,207974305,3990,4000,4000,3990,175
|
||||
20250422,104000,207275850,3995,3995,3995,3995,3606
|
||||
20250422,103900,192869880,3995,3995,3995,3990,215
|
||||
20250422,103800,192011955,3995,3995,3995,3995,0
|
||||
20250422,103700,192011955,3995,3995,3995,3995,101
|
||||
20250422,103600,191608460,3995,3995,3995,3995,16
|
||||
20250422,103500,191544540,3995,3990,3995,3990,111
|
||||
20250422,103400,191101595,3995,3995,3995,3995,50
|
||||
20250422,103300,190901845,3995,3995,3995,3995,1
|
||||
20250422,103200,190897850,3995,3990,3995,3990,220
|
||||
20250422,103100,190019950,3995,3995,3995,3995,0
|
||||
20250422,103000,190019950,3995,3990,3995,3990,552
|
||||
20250422,102900,187817460,3995,3995,3995,3995,0
|
||||
20250422,102800,187817460,3995,3990,3995,3990,210
|
||||
20250422,102700,186979510,3995,3995,3995,3995,12
|
||||
20250422,102600,186931570,3990,3990,3990,3990,5
|
||||
20250422,102500,186911620,3995,3990,3995,3990,107
|
||||
20250422,102400,186484665,3995,3990,3995,3990,3778
|
||||
20250422,102300,171408500,3985,3985,3985,3985,9
|
||||
20250422,102200,171372635,3990,3990,3990,3990,100
|
||||
20250422,102100,170973635,3990,3990,3990,3990,2
|
||||
20250422,102000,170965655,3985,3985,3985,3985,503
|
||||
20250422,101900,168961200,3990,3985,3990,3985,210
|
||||
20250422,101800,168124300,3980,3995,3995,3980,2063
|
||||
20250422,101700,159888425,3995,3995,3995,3995,0
|
||||
20250422,101600,159888425,3995,3995,3995,3995,36
|
||||
20250422,101500,159744605,3995,3995,3995,3995,6
|
||||
20250422,101400,159720635,3980,3980,3980,3980,0
|
||||
20250422,101300,159720635,3980,3975,3980,3975,3487
|
||||
20250422,101200,145842625,3980,3980,3980,3980,0
|
||||
20250422,101100,145842625,3980,3980,3980,3980,13
|
||||
20250422,101000,145790885,3975,3975,3975,3975,1252
|
||||
20250422,100900,140814185,3975,3975,3975,3975,15
|
||||
20250422,100800,140754560,3980,3985,3985,3980,686
|
||||
20250422,100700,138024255,3985,3985,3985,3985,0
|
||||
20250422,100600,138024255,3985,3985,3985,3985,0
|
||||
20250422,100500,138024255,3985,3980,3985,3980,1060
|
||||
20250422,100400,133805295,3985,3980,3985,3980,564
|
||||
20250422,100300,131559435,3980,3980,3980,3980,0
|
||||
20250422,100200,131559435,3980,3980,3980,3980,300
|
||||
20250422,100100,130365435,3980,3985,3985,3980,223
|
||||
20250422,100000,129477805,3985,3980,3985,3980,2
|
||||
20250422,095900,129469840,3980,3980,3980,3980,1
|
||||
20250422,095800,129465860,3980,3980,3980,3980,0
|
||||
20250422,095700,129465860,3980,3990,3990,3980,3937
|
||||
20250422,095600,113786075,3985,3990,3990,3985,1479
|
||||
20250422,095500,107885615,3990,3990,3990,3990,0
|
||||
20250422,095400,107885615,3990,3990,3990,3990,1875
|
||||
20250422,095300,100404365,3990,3990,3990,3990,500
|
||||
20250422,095200,98409365,3995,3995,3995,3995,2008
|
||||
20250422,095100,90387405,3995,3995,3995,3995,0
|
||||
20250422,095000,90387405,3995,3995,4000,3995,701
|
||||
20250422,094900,87586405,4000,4000,4000,3995,580
|
||||
20250422,094800,85268905,4000,4000,4000,4000,22
|
||||
20250422,094700,85180905,4000,4000,4000,4000,105
|
||||
20250422,094600,84760905,4000,3990,4000,3990,1574
|
||||
20250422,094500,78476870,3990,3990,3990,3985,184
|
||||
20250422,094400,77743590,3985,3985,3985,3985,90
|
||||
20250422,094300,77384940,3990,3990,3990,3990,0
|
||||
20250422,094200,77384940,3990,3990,3990,3990,1
|
||||
20250422,094100,77380950,3990,3990,3990,3985,41
|
||||
20250422,094000,77217510,3985,3985,3985,3980,741
|
||||
20250422,093900,74267125,3990,3995,3995,3990,68
|
||||
20250422,093800,73995715,4000,4000,4000,4000,52
|
||||
20250422,093700,73787715,4000,4000,4000,4000,1
|
||||
20250422,093600,73783715,4000,3995,4000,3995,23
|
||||
20250422,093500,73691825,3995,3987,3995,3987,500
|
||||
20250422,093400,71694740,3990,3990,3995,3990,68
|
||||
20250422,093300,71423415,3990,3990,3990,3980,582
|
||||
20250422,093200,69103235,3985,3985,3985,3985,434
|
||||
20250422,093100,67373745,3985,3985,3985,3985,0
|
||||
20250422,093000,67373745,3985,3975,3985,3975,20
|
||||
20250422,092900,67294140,3980,3980,3980,3980,506
|
||||
20250422,092800,65280260,3980,3955,3980,3955,3352
|
||||
20250422,092700,51986485,3955,3955,3955,3955,40
|
||||
20250422,092600,51828285,3970,3970,3970,3970,0
|
||||
20250422,092500,51828285,3970,3960,3970,3960,168
|
||||
20250422,092400,51162905,3955,3950,3960,3950,502
|
||||
20250422,092300,49179990,3950,3960,3965,3945,1632
|
||||
20250422,092200,42731360,3970,3970,3970,3970,238
|
||||
20250422,092100,41786500,3970,3970,3970,3970,0
|
||||
20250422,092000,41786500,3970,3965,3970,3965,519
|
||||
20250422,091900,39726320,3975,3975,3975,3975,13
|
||||
20250422,091800,39674645,3975,3970,3975,3970,246
|
||||
20250422,091700,38698000,3980,3980,3980,3980,11
|
||||
20250422,091600,38654220,3980,3980,3980,3980,3
|
||||
20250422,091500,38642280,3970,3950,3970,3950,2587
|
||||
20250422,091400,28394540,3965,3965,3965,3965,1
|
||||
20250422,091300,28390575,3950,3950,3965,3950,31
|
||||
20250422,091200,28268110,3965,3965,3965,3965,2
|
||||
20250422,091100,28260180,3970,3950,3970,3950,6
|
||||
20250422,091000,28236460,3970,3945,3970,3945,25
|
||||
20250422,090900,28137810,3945,3970,3970,3945,105
|
||||
20250422,090800,27721085,3970,3940,3970,3940,248
|
||||
20250422,090700,26740560,3945,3955,3955,3940,3001
|
||||
20250422,090600,14905250,3962,3962,3962,3962,0
|
||||
20250422,090500,14905250,3962,3962,3962,3962,0
|
||||
20250422,090400,14905250,3962,3962,3962,3962,0
|
||||
20250422,090300,14905250,3962,3962,3962,3962,0
|
||||
20250422,090200,14905250,3962,3965,3975,3940,2159
|
||||
20250422,090100,6367655,3965,3965,3965,3965,26
|
||||
20250422,090000,6264565,3965,3940,3965,3940,1587
|
||||
|
Reference in New Issue
Block a user