Update 2025-04-22 2740 candle_min
This commit is contained in:
594
024120/min/candle-20250422.csv
Normal file
594
024120/min/candle-20250422.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,185200,94349170,3435,3435,3435,3435,544
|
||||
20250422,185100,94349170,3435,3435,3435,3435,0
|
||||
20250422,185000,94349170,3435,3435,3435,3435,0
|
||||
20250422,184900,94349170,3435,3435,3435,3435,0
|
||||
20250422,184800,94349170,3435,3435,3435,3435,0
|
||||
20250422,184700,94349170,3435,3435,3435,3435,0
|
||||
20250422,184600,94349170,3435,3435,3435,3435,0
|
||||
20250422,184500,94349170,3435,3435,3435,3435,0
|
||||
20250422,184400,94349170,3435,3435,3435,3435,0
|
||||
20250422,184300,94349170,3435,3435,3435,3435,0
|
||||
20250422,184200,94349170,3435,3435,3435,3435,0
|
||||
20250422,184100,94349170,3435,3435,3435,3435,0
|
||||
20250422,184000,94349170,3435,3435,3435,3435,0
|
||||
20250422,183900,94349170,3435,3435,3435,3435,0
|
||||
20250422,183800,94349170,3435,3435,3435,3435,0
|
||||
20250422,183700,94349170,3435,3435,3435,3435,0
|
||||
20250422,183600,94349170,3435,3435,3435,3435,0
|
||||
20250422,183500,94349170,3435,3435,3435,3435,0
|
||||
20250422,183400,94349170,3435,3435,3435,3435,0
|
||||
20250422,183300,94349170,3435,3435,3435,3435,0
|
||||
20250422,183200,94349170,3435,3435,3435,3435,0
|
||||
20250422,183100,94349170,3435,3435,3435,3435,0
|
||||
20250422,183000,94349170,3435,3435,3435,3435,0
|
||||
20250422,182900,94349170,3435,3435,3435,3435,0
|
||||
20250422,182800,94349170,3435,3435,3435,3435,0
|
||||
20250422,182700,94349170,3435,3435,3435,3435,0
|
||||
20250422,182600,94349170,3435,3435,3435,3435,0
|
||||
20250422,182500,94349170,3435,3435,3435,3435,0
|
||||
20250422,182400,94349170,3435,3435,3435,3435,0
|
||||
20250422,182300,94349170,3435,3435,3435,3435,0
|
||||
20250422,182200,94349170,3435,3435,3435,3435,544
|
||||
20250422,182100,94349170,3435,3435,3435,3435,0
|
||||
20250422,182000,94349170,3435,3435,3435,3435,0
|
||||
20250422,181900,94349170,3435,3435,3435,3435,0
|
||||
20250422,181800,94349170,3435,3435,3435,3435,0
|
||||
20250422,181700,94349170,3435,3435,3435,3435,0
|
||||
20250422,181600,94349170,3435,3435,3435,3435,0
|
||||
20250422,181500,94349170,3435,3435,3435,3435,0
|
||||
20250422,181400,94349170,3435,3435,3435,3435,0
|
||||
20250422,181300,94349170,3435,3435,3435,3435,0
|
||||
20250422,181200,94349170,3435,3435,3435,3435,0
|
||||
20250422,181100,94349170,3435,3435,3435,3435,0
|
||||
20250422,181000,94349170,3435,3435,3435,3435,0
|
||||
20250422,180900,94349170,3435,3435,3435,3435,0
|
||||
20250422,180800,94349170,3435,3435,3435,3435,0
|
||||
20250422,180700,94349170,3435,3435,3435,3435,0
|
||||
20250422,180600,94349170,3435,3435,3435,3435,0
|
||||
20250422,180500,94349170,3435,3435,3435,3435,0
|
||||
20250422,180400,94349170,3435,3435,3435,3435,0
|
||||
20250422,180300,94349170,3435,3435,3435,3435,0
|
||||
20250422,180200,94349170,3435,3435,3435,3435,0
|
||||
20250422,180100,94349170,3435,3435,3435,3435,0
|
||||
20250422,180000,94349170,3435,3435,3435,3435,0
|
||||
20250422,175900,94349170,3435,3435,3435,3435,0
|
||||
20250422,175800,94349170,3435,3435,3435,3435,0
|
||||
20250422,175700,94349170,3435,3435,3435,3435,0
|
||||
20250422,175600,94349170,3435,3435,3435,3435,0
|
||||
20250422,175500,94349170,3435,3435,3435,3435,0
|
||||
20250422,175400,94349170,3435,3435,3435,3435,0
|
||||
20250422,175300,94349170,3435,3435,3435,3435,0
|
||||
20250422,175200,94349170,3435,3435,3435,3435,544
|
||||
20250422,175100,94349170,3435,3435,3435,3435,0
|
||||
20250422,175000,94349170,3435,3435,3435,3435,0
|
||||
20250422,174900,94349170,3435,3435,3435,3435,0
|
||||
20250422,174800,94349170,3435,3435,3435,3435,0
|
||||
20250422,174700,94349170,3435,3435,3435,3435,0
|
||||
20250422,174600,94349170,3435,3435,3435,3435,0
|
||||
20250422,174500,94349170,3435,3435,3435,3435,0
|
||||
20250422,174400,94349170,3435,3435,3435,3435,0
|
||||
20250422,174300,94349170,3435,3435,3435,3435,0
|
||||
20250422,174200,94349170,3435,3435,3435,3435,0
|
||||
20250422,174100,94349170,3435,3435,3435,3435,0
|
||||
20250422,174000,94349170,3435,3435,3435,3435,0
|
||||
20250422,173900,94349170,3435,3435,3435,3435,0
|
||||
20250422,173800,94349170,3435,3435,3435,3435,0
|
||||
20250422,173700,94349170,3435,3435,3435,3435,0
|
||||
20250422,173600,94349170,3435,3435,3435,3435,0
|
||||
20250422,173500,94349170,3435,3435,3435,3435,0
|
||||
20250422,173400,94349170,3435,3435,3435,3435,0
|
||||
20250422,173300,94349170,3435,3435,3435,3435,0
|
||||
20250422,173200,94349170,3435,3435,3435,3435,0
|
||||
20250422,173100,94349170,3435,3435,3435,3435,0
|
||||
20250422,173000,94349170,3435,3435,3435,3435,0
|
||||
20250422,172900,94349170,3435,3435,3435,3435,0
|
||||
20250422,172800,94349170,3435,3435,3435,3435,0
|
||||
20250422,172700,94349170,3435,3435,3435,3435,0
|
||||
20250422,172600,94349170,3435,3435,3435,3435,0
|
||||
20250422,172500,94349170,3435,3435,3435,3435,0
|
||||
20250422,172400,94349170,3435,3435,3435,3435,0
|
||||
20250422,172300,94349170,3435,3435,3435,3435,0
|
||||
20250422,172200,94349170,3435,3435,3435,3435,544
|
||||
20250422,172100,94349170,3435,3435,3435,3435,0
|
||||
20250422,172000,94349170,3435,3435,3435,3435,0
|
||||
20250422,171900,94349170,3435,3435,3435,3435,0
|
||||
20250422,171800,94349170,3435,3435,3435,3435,0
|
||||
20250422,171700,94349170,3435,3435,3435,3435,0
|
||||
20250422,171600,94349170,3435,3435,3435,3435,0
|
||||
20250422,171500,94349170,3435,3435,3435,3435,0
|
||||
20250422,171400,94349170,3435,3435,3435,3435,0
|
||||
20250422,171300,94349170,3435,3435,3435,3435,0
|
||||
20250422,171200,94349170,3435,3435,3435,3435,0
|
||||
20250422,171100,94349170,3435,3435,3435,3435,0
|
||||
20250422,171000,94349170,3435,3435,3435,3435,0
|
||||
20250422,170900,94349170,3435,3435,3435,3435,0
|
||||
20250422,170800,94349170,3435,3435,3435,3435,0
|
||||
20250422,170700,94349170,3435,3435,3435,3435,0
|
||||
20250422,170600,94349170,3435,3435,3435,3435,0
|
||||
20250422,170500,94349170,3435,3435,3435,3435,0
|
||||
20250422,170400,94349170,3435,3435,3435,3435,0
|
||||
20250422,170300,94349170,3435,3435,3435,3435,0
|
||||
20250422,170200,94349170,3435,3435,3435,3435,0
|
||||
20250422,170100,94349170,3435,3435,3435,3435,0
|
||||
20250422,170000,94349170,3435,3435,3435,3435,0
|
||||
20250422,165900,94349170,3435,3435,3435,3435,0
|
||||
20250422,165800,94349170,3435,3435,3435,3435,0
|
||||
20250422,165700,94349170,3435,3435,3435,3435,0
|
||||
20250422,165600,94349170,3435,3435,3435,3435,0
|
||||
20250422,165500,94349170,3435,3435,3435,3435,0
|
||||
20250422,165400,94349170,3435,3435,3435,3435,0
|
||||
20250422,165300,94349170,3435,3435,3435,3435,0
|
||||
20250422,165200,94349170,3435,3435,3435,3435,544
|
||||
20250422,165100,94349170,3435,3435,3435,3435,0
|
||||
20250422,165000,94349170,3435,3435,3435,3435,0
|
||||
20250422,164900,94349170,3435,3435,3435,3435,0
|
||||
20250422,164800,94349170,3435,3435,3435,3435,0
|
||||
20250422,164700,94349170,3435,3435,3435,3435,0
|
||||
20250422,164600,94349170,3435,3435,3435,3435,0
|
||||
20250422,164500,94349170,3435,3435,3435,3435,0
|
||||
20250422,164400,94349170,3435,3435,3435,3435,0
|
||||
20250422,164300,94349170,3435,3435,3435,3435,0
|
||||
20250422,164200,94349170,3435,3435,3435,3435,0
|
||||
20250422,164100,94349170,3435,3435,3435,3435,0
|
||||
20250422,164000,94349170,3435,3435,3435,3435,0
|
||||
20250422,163900,94349170,3435,3435,3435,3435,0
|
||||
20250422,163800,94349170,3435,3435,3435,3435,0
|
||||
20250422,163700,94349170,3435,3435,3435,3435,0
|
||||
20250422,163600,94349170,3435,3435,3435,3435,0
|
||||
20250422,163500,94349170,3435,3435,3435,3435,0
|
||||
20250422,163400,94349170,3435,3435,3435,3435,0
|
||||
20250422,163300,94349170,3435,3435,3435,3435,0
|
||||
20250422,163200,94349170,3435,3435,3435,3435,0
|
||||
20250422,163100,94349170,3435,3435,3435,3435,0
|
||||
20250422,163000,94349170,3435,3435,3435,3435,0
|
||||
20250422,162900,94349170,3435,3435,3435,3435,0
|
||||
20250422,162800,94349170,3435,3435,3435,3435,0
|
||||
20250422,162700,94349170,3435,3435,3435,3435,0
|
||||
20250422,162600,94349170,3435,3435,3435,3435,0
|
||||
20250422,162500,94349170,3435,3435,3435,3435,0
|
||||
20250422,162400,94349170,3435,3435,3435,3435,0
|
||||
20250422,162300,94349170,3435,3435,3435,3435,0
|
||||
20250422,162200,94349170,3435,3435,3435,3435,544
|
||||
20250422,162100,94349170,3435,3435,3435,3435,0
|
||||
20250422,162000,94349170,3435,3435,3435,3435,0
|
||||
20250422,161900,94349170,3435,3435,3435,3435,0
|
||||
20250422,161800,94349170,3435,3435,3435,3435,0
|
||||
20250422,161700,94349170,3435,3435,3435,3435,0
|
||||
20250422,161600,94349170,3435,3435,3435,3435,0
|
||||
20250422,161500,94349170,3435,3435,3435,3435,0
|
||||
20250422,161400,94349170,3435,3435,3435,3435,0
|
||||
20250422,161300,94349170,3435,3435,3435,3435,0
|
||||
20250422,161200,94349170,3435,3435,3435,3435,0
|
||||
20250422,161100,94349170,3435,3435,3435,3435,0
|
||||
20250422,161000,94349170,3435,3435,3435,3435,0
|
||||
20250422,160900,94349170,3435,3435,3435,3435,0
|
||||
20250422,160800,94349170,3435,3435,3435,3435,0
|
||||
20250422,160700,94349170,3435,3435,3435,3435,0
|
||||
20250422,160600,94349170,3435,3435,3435,3435,0
|
||||
20250422,160500,94349170,3435,3435,3435,3435,0
|
||||
20250422,160400,94349170,3435,3435,3435,3435,0
|
||||
20250422,160300,94349170,3435,3435,3435,3435,0
|
||||
20250422,160200,94349170,3435,3435,3435,3435,0
|
||||
20250422,160100,94349170,3435,3435,3435,3435,0
|
||||
20250422,160000,94349170,3435,3435,3435,3435,0
|
||||
20250422,155900,94349170,3435,3435,3435,3435,0
|
||||
20250422,155800,94349170,3435,3435,3435,3435,0
|
||||
20250422,155700,94349170,3435,3435,3435,3435,0
|
||||
20250422,155600,94349170,3435,3435,3435,3435,0
|
||||
20250422,155500,94349170,3435,3435,3435,3435,0
|
||||
20250422,155400,94349170,3435,3435,3435,3435,0
|
||||
20250422,155300,94349170,3435,3435,3435,3435,0
|
||||
20250422,155200,94349170,3435,3435,3435,3435,544
|
||||
20250422,155100,94349170,3435,3435,3435,3435,0
|
||||
20250422,155000,94349170,3435,3435,3435,3435,0
|
||||
20250422,154900,94349170,3435,3435,3435,3435,0
|
||||
20250422,154800,94349170,3435,3435,3435,3435,0
|
||||
20250422,154700,94349170,3435,3435,3435,3435,0
|
||||
20250422,154600,94349170,3435,3435,3435,3435,0
|
||||
20250422,154500,94349170,3435,3435,3435,3435,0
|
||||
20250422,154400,94349170,3435,3435,3435,3435,0
|
||||
20250422,154300,94349170,3435,3435,3435,3435,0
|
||||
20250422,154200,94349170,3435,3435,3435,3435,0
|
||||
20250422,154100,94349170,3435,3435,3435,3435,0
|
||||
20250422,154000,94349170,3435,3435,3435,3435,0
|
||||
20250422,153900,94349170,3435,3435,3435,3435,0
|
||||
20250422,153800,94349170,3435,3435,3435,3435,0
|
||||
20250422,153700,94349170,3435,3435,3435,3435,0
|
||||
20250422,153600,94349170,3435,3435,3435,3435,0
|
||||
20250422,153500,94349170,3435,3435,3435,3435,0
|
||||
20250422,153400,94349170,3435,3435,3435,3435,0
|
||||
20250422,153300,94349170,3435,3435,3435,3435,0
|
||||
20250422,153200,94349170,3435,3435,3435,3435,0
|
||||
20250422,153100,94349170,3435,3435,3435,3435,0
|
||||
20250422,153000,94349170,3435,3435,3435,3435,544
|
||||
20250422,152900,92480530,3440,3440,3440,3440,0
|
||||
20250422,152800,92480530,3440,3440,3440,3440,0
|
||||
20250422,152700,92480530,3440,3440,3440,3440,0
|
||||
20250422,152600,92480530,3440,3440,3440,3440,0
|
||||
20250422,152500,92480530,3440,3440,3440,3440,0
|
||||
20250422,152400,92480530,3440,3440,3440,3440,0
|
||||
20250422,152300,92480530,3440,3440,3440,3440,0
|
||||
20250422,152200,92480530,3440,3440,3440,3440,0
|
||||
20250422,152100,92480530,3440,3440,3440,3440,0
|
||||
20250422,152000,92480530,3440,3440,3440,3440,0
|
||||
20250422,151900,92480530,3440,3440,3440,3435,7
|
||||
20250422,151800,92456475,3435,3440,3440,3435,54
|
||||
20250422,151700,92270730,3445,3445,3445,3445,0
|
||||
20250422,151600,92270730,3445,3445,3445,3445,0
|
||||
20250422,151500,92270730,3445,3445,3445,3445,0
|
||||
20250422,151400,92270730,3445,3445,3445,3445,0
|
||||
20250422,151300,92270730,3445,3445,3445,3445,0
|
||||
20250422,151200,92270730,3445,3445,3445,3445,5
|
||||
20250422,151100,92253505,3435,3435,3435,3435,0
|
||||
20250422,151000,92253505,3435,3435,3435,3435,0
|
||||
20250422,150900,92253505,3435,3435,3435,3435,3
|
||||
20250422,150800,92243200,3445,3445,3445,3445,0
|
||||
20250422,150700,92243200,3445,3445,3445,3445,0
|
||||
20250422,150600,92243200,3445,3445,3445,3445,1
|
||||
20250422,150500,92239755,3425,3435,3435,3425,1248
|
||||
20250422,150400,87958815,3435,3435,3435,3435,440
|
||||
20250422,150300,86447415,3435,3435,3435,3435,0
|
||||
20250422,150200,86447415,3435,3435,3435,3435,0
|
||||
20250422,150100,86447415,3435,3435,3435,3435,2
|
||||
20250422,150000,86440545,3430,3430,3430,3430,0
|
||||
20250422,145900,86440545,3430,3430,3430,3430,0
|
||||
20250422,145800,86440545,3430,3430,3430,3430,0
|
||||
20250422,145700,86440545,3430,3430,3430,3430,190
|
||||
20250422,145600,85788845,3435,3435,3435,3435,0
|
||||
20250422,145500,85788845,3435,3435,3435,3435,1
|
||||
20250422,145400,85785410,3435,3435,3435,3435,4
|
||||
20250422,145300,85771670,3435,3435,3435,3435,0
|
||||
20250422,145200,85771670,3435,3435,3435,3435,0
|
||||
20250422,145100,85771670,3435,3435,3435,3435,580
|
||||
20250422,145000,83779370,3435,3435,3435,3435,1
|
||||
20250422,144900,83775935,3430,3430,3430,3430,289
|
||||
20250422,144800,82784665,3430,3430,3430,3430,0
|
||||
20250422,144700,82784665,3430,3430,3430,3430,0
|
||||
20250422,144600,82784665,3430,3440,3440,3430,1360
|
||||
20250422,144500,78116955,3430,3430,3430,3430,0
|
||||
20250422,144400,78116955,3430,3430,3430,3430,280
|
||||
20250422,144300,77156555,3440,3440,3440,3440,1
|
||||
20250422,144200,77153115,3440,3440,3440,3440,1
|
||||
20250422,144100,77149675,3445,3445,3445,3445,1
|
||||
20250422,144000,77146230,3445,3445,3445,3445,0
|
||||
20250422,143900,77146230,3445,3445,3445,3445,0
|
||||
20250422,143800,77146230,3445,3445,3445,3445,0
|
||||
20250422,143700,77146230,3445,3445,3445,3445,0
|
||||
20250422,143600,77146230,3445,3445,3445,3445,0
|
||||
20250422,143500,77146230,3445,3445,3445,3445,0
|
||||
20250422,143400,77146230,3445,3445,3445,3445,0
|
||||
20250422,143300,77146230,3445,3445,3445,3445,0
|
||||
20250422,143200,77146230,3445,3440,3445,3440,27
|
||||
20250422,143100,77053345,3430,3430,3430,3430,150
|
||||
20250422,143000,76538845,3430,3430,3430,3430,0
|
||||
20250422,142900,76538845,3430,3430,3430,3430,0
|
||||
20250422,142800,76538845,3430,3430,3430,3430,0
|
||||
20250422,142700,76538845,3430,3430,3430,3430,516
|
||||
20250422,142600,74768965,3430,3435,3435,3430,95
|
||||
20250422,142500,74442705,3435,3435,3435,3435,0
|
||||
20250422,142400,74442705,3435,3435,3435,3435,0
|
||||
20250422,142300,74442705,3435,3435,3435,3435,0
|
||||
20250422,142200,74442705,3435,3435,3435,3435,0
|
||||
20250422,142100,74442705,3435,3435,3435,3435,0
|
||||
20250422,142000,74442705,3435,3435,3435,3435,0
|
||||
20250422,141900,74442705,3435,3435,3435,3435,0
|
||||
20250422,141800,74442705,3435,3435,3435,3435,0
|
||||
20250422,141700,74442705,3435,3435,3435,3435,0
|
||||
20250422,141600,74442705,3435,3435,3435,3435,739
|
||||
20250422,141500,71904240,3435,3435,3435,3435,13
|
||||
20250422,141400,71859585,3435,3435,3435,3435,0
|
||||
20250422,141300,71859585,3435,3435,3435,3435,0
|
||||
20250422,141200,71859585,3435,3435,3435,3435,0
|
||||
20250422,141100,71859585,3435,3435,3435,3435,0
|
||||
20250422,141000,71859585,3435,3435,3435,3435,0
|
||||
20250422,140900,71859585,3435,3435,3435,3435,0
|
||||
20250422,140800,71859585,3435,3435,3435,3435,1
|
||||
20250422,140700,71856150,3445,3445,3445,3445,0
|
||||
20250422,140600,71856150,3445,3445,3445,3445,1
|
||||
20250422,140500,71852705,3435,3435,3435,3435,0
|
||||
20250422,140400,71852705,3435,3435,3435,3435,21
|
||||
20250422,140300,71780570,3440,3440,3440,3440,0
|
||||
20250422,140200,71780570,3440,3440,3440,3440,0
|
||||
20250422,140100,71780570,3440,3440,3440,3440,0
|
||||
20250422,140000,71780570,3440,3440,3440,3440,0
|
||||
20250422,135900,71780570,3440,3440,3440,3440,0
|
||||
20250422,135800,71780570,3440,3440,3440,3440,0
|
||||
20250422,135700,71780570,3440,3440,3440,3440,340
|
||||
20250422,135600,70610970,3445,3445,3445,3445,0
|
||||
20250422,135500,70610970,3445,3445,3445,3445,0
|
||||
20250422,135400,70610970,3445,3445,3445,3445,0
|
||||
20250422,135300,70610970,3445,3445,3445,3445,216
|
||||
20250422,135200,69866850,3455,3455,3455,3455,0
|
||||
20250422,135100,69866850,3455,3455,3455,3455,0
|
||||
20250422,135000,69866850,3455,3455,3455,3455,0
|
||||
20250422,134900,69866850,3455,3455,3455,3455,1
|
||||
20250422,134800,69863395,3440,3440,3440,3440,1
|
||||
20250422,134700,69859955,3455,3455,3455,3455,0
|
||||
20250422,134600,69859955,3455,3450,3455,3450,94
|
||||
20250422,134500,69535650,3450,3450,3450,3450,1
|
||||
20250422,134400,69532200,3450,3450,3450,3450,0
|
||||
20250422,134300,69532200,3450,3450,3450,3450,20
|
||||
20250422,134200,69463200,3450,3450,3450,3450,0
|
||||
20250422,134100,69463200,3450,3450,3450,3450,0
|
||||
20250422,134000,69463200,3450,3450,3450,3450,0
|
||||
20250422,133900,69463200,3450,3445,3450,3445,2
|
||||
20250422,133800,69456305,3440,3440,3440,3440,0
|
||||
20250422,133700,69456305,3440,3440,3440,3440,274
|
||||
20250422,133600,68513745,3440,3450,3450,3440,60
|
||||
20250422,133500,68307180,3435,3435,3435,3435,0
|
||||
20250422,133400,68307180,3435,3435,3435,3435,0
|
||||
20250422,133300,68307180,3435,3435,3435,3435,0
|
||||
20250422,133200,68307180,3435,3435,3435,3435,0
|
||||
20250422,133100,68307180,3435,3435,3435,3435,0
|
||||
20250422,133000,68307180,3435,3435,3435,3435,0
|
||||
20250422,132900,68307180,3435,3435,3435,3435,0
|
||||
20250422,132800,68307180,3435,3435,3435,3435,0
|
||||
20250422,132700,68307180,3435,3435,3435,3435,0
|
||||
20250422,132600,68307180,3435,3435,3435,3435,25
|
||||
20250422,132500,68221305,3435,3435,3435,3435,0
|
||||
20250422,132400,68221305,3435,3435,3435,3435,0
|
||||
20250422,132300,68221305,3435,3435,3435,3435,0
|
||||
20250422,132200,68221305,3435,3435,3435,3435,0
|
||||
20250422,132100,68221305,3435,3435,3435,3435,10
|
||||
20250422,132000,68186955,3435,3435,3435,3435,0
|
||||
20250422,131900,68186955,3435,3435,3435,3435,0
|
||||
20250422,131800,68186955,3435,3440,3440,3435,120
|
||||
20250422,131700,67774165,3460,3460,3460,3460,0
|
||||
20250422,131600,67774165,3460,3455,3460,3455,43
|
||||
20250422,131500,67625400,3460,3460,3460,3460,5
|
||||
20250422,131400,67608100,3460,3460,3460,3460,0
|
||||
20250422,131300,67608100,3460,3460,3460,3460,0
|
||||
20250422,131200,67608100,3460,3460,3460,3460,0
|
||||
20250422,131100,67608100,3460,3460,3460,3460,0
|
||||
20250422,131000,67608100,3460,3460,3460,3460,0
|
||||
20250422,130900,67608100,3460,3460,3460,3460,0
|
||||
20250422,130800,67608100,3460,3445,3460,3445,687
|
||||
20250422,130700,65234190,3435,3435,3435,3435,0
|
||||
20250422,130600,65234190,3435,3440,3440,3435,300
|
||||
20250422,130500,64203625,3450,3450,3450,3450,0
|
||||
20250422,130400,64203625,3450,3450,3450,3450,0
|
||||
20250422,130300,64203625,3450,3450,3450,3450,0
|
||||
20250422,130200,64203625,3450,3450,3450,3450,0
|
||||
20250422,130100,64203625,3450,3450,3450,3450,0
|
||||
20250422,130000,64203625,3450,3450,3450,3450,0
|
||||
20250422,125900,64203625,3450,3450,3450,3450,1
|
||||
20250422,125800,64200175,3440,3440,3440,3440,0
|
||||
20250422,125700,64200175,3440,3440,3440,3440,10
|
||||
20250422,125600,64165775,3450,3450,3450,3450,0
|
||||
20250422,125500,64165775,3450,3450,3450,3450,0
|
||||
20250422,125400,64165775,3450,3450,3450,3450,0
|
||||
20250422,125300,64165775,3450,3450,3450,3450,0
|
||||
20250422,125200,64165775,3450,3450,3450,3450,0
|
||||
20250422,125100,64165775,3450,3450,3450,3450,79
|
||||
20250422,125000,63893225,3450,3455,3455,3450,17
|
||||
20250422,124900,63834570,3450,3460,3460,3450,34
|
||||
20250422,124800,63716980,3455,3455,3455,3455,0
|
||||
20250422,124700,63716980,3455,3455,3455,3455,0
|
||||
20250422,124600,63716980,3455,3455,3455,3455,0
|
||||
20250422,124500,63716980,3455,3455,3455,3455,0
|
||||
20250422,124400,63716980,3455,3455,3455,3455,100
|
||||
20250422,124300,63371480,3455,3455,3455,3455,0
|
||||
20250422,124200,63371480,3455,3455,3455,3455,0
|
||||
20250422,124100,63371480,3455,3455,3455,3455,4
|
||||
20250422,124000,63357660,3440,3440,3440,3440,13
|
||||
20250422,123900,63312940,3435,3435,3435,3435,397
|
||||
20250422,123800,61949245,3435,3435,3435,3435,0
|
||||
20250422,123700,61949245,3435,3435,3435,3435,0
|
||||
20250422,123600,61949245,3435,3435,3435,3435,231
|
||||
20250422,123500,61155760,3430,3430,3430,3430,2
|
||||
20250422,123400,61148900,3430,3430,3430,3430,0
|
||||
20250422,123300,61148900,3430,3430,3430,3430,1
|
||||
20250422,123200,61145470,3425,3425,3425,3425,10
|
||||
20250422,123100,61111220,3435,3425,3435,3425,2
|
||||
20250422,123000,61104360,3415,3415,3415,3415,0
|
||||
20250422,122900,61104360,3415,3415,3415,3415,0
|
||||
20250422,122800,61104360,3415,3415,3415,3415,0
|
||||
20250422,122700,61104360,3415,3415,3415,3415,50
|
||||
20250422,122600,60933610,3415,3415,3415,3415,0
|
||||
20250422,122500,60933610,3415,3415,3415,3415,0
|
||||
20250422,122400,60933610,3415,3415,3415,3415,0
|
||||
20250422,122300,60933610,3415,3415,3415,3415,130
|
||||
20250422,122200,60489660,3415,3415,3415,3415,96
|
||||
20250422,122100,60161820,3420,3420,3420,3420,0
|
||||
20250422,122000,60161820,3420,3420,3420,3420,0
|
||||
20250422,121900,60161820,3420,3420,3420,3420,50
|
||||
20250422,121800,59990820,3415,3415,3415,3415,0
|
||||
20250422,121700,59990820,3415,3415,3415,3415,189
|
||||
20250422,121600,59345385,3420,3420,3420,3420,0
|
||||
20250422,121500,59345385,3420,3425,3425,3420,1699
|
||||
20250422,121400,53533775,3425,3425,3425,3425,0
|
||||
20250422,121300,53533775,3425,3425,3425,3425,0
|
||||
20250422,121200,53533775,3425,3425,3425,3425,0
|
||||
20250422,121100,53533775,3425,3425,3425,3425,0
|
||||
20250422,121000,53533775,3425,3425,3425,3425,0
|
||||
20250422,120900,53533775,3425,3425,3425,3425,0
|
||||
20250422,120800,53533775,3425,3425,3425,3425,4
|
||||
20250422,120700,53520075,3425,3425,3425,3425,0
|
||||
20250422,120600,53520075,3425,3425,3425,3425,824
|
||||
20250422,120500,50697875,3430,3425,3430,3425,858
|
||||
20250422,120400,47758750,3425,3425,3425,3425,0
|
||||
20250422,120300,47758750,3425,3425,3425,3425,0
|
||||
20250422,120200,47758750,3425,3425,3425,3425,0
|
||||
20250422,120100,47758750,3425,3425,3425,3425,0
|
||||
20250422,120000,47758750,3425,3425,3425,3425,0
|
||||
20250422,115900,47758750,3425,3425,3425,3425,0
|
||||
20250422,115800,47758750,3425,3425,3425,3425,0
|
||||
20250422,115700,47758750,3425,3425,3425,3425,13
|
||||
20250422,115600,47714225,3420,3420,3420,3420,0
|
||||
20250422,115500,47714225,3420,3420,3420,3420,116
|
||||
20250422,115400,47317505,3420,3425,3425,3420,197
|
||||
20250422,115300,46643070,3430,3430,3430,3430,3
|
||||
20250422,115200,46632780,3430,3430,3430,3430,0
|
||||
20250422,115100,46632780,3430,3430,3430,3430,0
|
||||
20250422,115000,46632780,3430,3430,3430,3430,0
|
||||
20250422,114900,46632780,3430,3430,3430,3430,0
|
||||
20250422,114800,46632780,3430,3430,3430,3430,2
|
||||
20250422,114700,46625920,3435,3435,3435,3435,0
|
||||
20250422,114600,46625920,3435,3435,3435,3435,0
|
||||
20250422,114500,46625920,3435,3430,3435,3430,528
|
||||
20250422,114400,44813770,3430,3430,3430,3430,100
|
||||
20250422,114300,44470770,3430,3430,3430,3430,0
|
||||
20250422,114200,44470770,3430,3430,3430,3430,0
|
||||
20250422,114100,44470770,3430,3430,3430,3430,1
|
||||
20250422,114000,44467340,3435,3435,3435,3435,0
|
||||
20250422,113900,44467340,3435,3435,3435,3435,5
|
||||
20250422,113800,44450165,3435,3435,3435,3435,110
|
||||
20250422,113700,44072315,3430,3430,3430,3430,0
|
||||
20250422,113600,44072315,3430,3430,3430,3430,7
|
||||
20250422,113500,44048305,3435,3430,3435,3430,930
|
||||
20250422,113400,40858380,3430,3425,3430,3425,105
|
||||
20250422,113300,40498255,3425,3425,3425,3425,0
|
||||
20250422,113200,40498255,3425,3425,3425,3425,3
|
||||
20250422,113100,40487980,3425,3425,3425,3425,0
|
||||
20250422,113000,40487980,3425,3425,3425,3425,0
|
||||
20250422,112900,40487980,3425,3425,3425,3425,0
|
||||
20250422,112800,40487980,3425,3425,3425,3425,30
|
||||
20250422,112700,40385230,3425,3425,3425,3425,0
|
||||
20250422,112600,40385230,3425,3425,3425,3425,0
|
||||
20250422,112500,40385230,3425,3425,3425,3425,0
|
||||
20250422,112400,40385230,3425,3425,3425,3425,0
|
||||
20250422,112300,40385230,3425,3425,3425,3425,0
|
||||
20250422,112200,40385230,3425,3425,3425,3425,1
|
||||
20250422,112100,40381805,3420,3420,3420,3420,0
|
||||
20250422,112000,40381805,3420,3420,3420,3420,0
|
||||
20250422,111900,40381805,3420,3420,3420,3420,0
|
||||
20250422,111800,40381805,3420,3420,3420,3420,664
|
||||
20250422,111700,38110925,3425,3425,3425,3425,0
|
||||
20250422,111600,38110925,3425,3425,3425,3425,5
|
||||
20250422,111500,38093800,3420,3420,3420,3420,272
|
||||
20250422,111400,37163560,3425,3425,3425,3425,0
|
||||
20250422,111300,37163560,3425,3425,3425,3425,0
|
||||
20250422,111200,37163560,3425,3425,3425,3425,0
|
||||
20250422,111100,37163560,3425,3425,3425,3425,1
|
||||
20250422,111000,37160135,3425,3425,3425,3425,0
|
||||
20250422,110900,37160135,3425,3425,3425,3425,0
|
||||
20250422,110800,37160135,3425,3425,3425,3425,0
|
||||
20250422,110700,37160135,3425,3425,3425,3425,0
|
||||
20250422,110600,37160135,3425,3425,3425,3425,12
|
||||
20250422,110500,37119035,3430,3430,3430,3430,0
|
||||
20250422,110400,37119035,3430,3430,3430,3430,0
|
||||
20250422,110300,37119035,3430,3430,3430,3430,0
|
||||
20250422,110200,37119035,3430,3430,3430,3430,0
|
||||
20250422,110100,37119035,3430,3430,3430,3430,0
|
||||
20250422,110000,37119035,3430,3430,3430,3430,0
|
||||
20250422,105900,37119035,3430,3430,3430,3430,10
|
||||
20250422,105800,37084735,3430,3430,3430,3430,2
|
||||
20250422,105700,37077875,3420,3420,3420,3420,50
|
||||
20250422,105600,36906875,3420,3420,3420,3420,0
|
||||
20250422,105500,36906875,3420,3420,3420,3420,0
|
||||
20250422,105400,36906875,3420,3420,3420,3420,0
|
||||
20250422,105300,36906875,3420,3420,3420,3420,29
|
||||
20250422,105200,36807695,3420,3420,3420,3420,30
|
||||
20250422,105100,36705095,3430,3430,3430,3430,7
|
||||
20250422,105000,36681085,3430,3430,3430,3430,0
|
||||
20250422,104900,36681085,3430,3430,3430,3430,0
|
||||
20250422,104800,36681085,3430,3430,3430,3430,0
|
||||
20250422,104700,36681085,3430,3430,3430,3430,0
|
||||
20250422,104600,36681085,3430,3430,3430,3430,1
|
||||
20250422,104500,36677655,3425,3430,3430,3425,20
|
||||
20250422,104400,36609105,3425,3425,3425,3425,0
|
||||
20250422,104300,36609105,3425,3425,3425,3425,0
|
||||
20250422,104200,36609105,3425,3425,3425,3425,0
|
||||
20250422,104100,36609105,3425,3425,3425,3425,1
|
||||
20250422,104000,36605680,3415,3415,3415,3415,115
|
||||
20250422,103900,36212955,3415,3415,3415,3415,0
|
||||
20250422,103800,36212955,3415,3415,3415,3415,0
|
||||
20250422,103700,36212955,3415,3415,3415,3415,0
|
||||
20250422,103600,36212955,3415,3415,3415,3415,0
|
||||
20250422,103500,36212955,3415,3425,3425,3415,1000
|
||||
20250422,103400,32797005,3420,3420,3420,3420,0
|
||||
20250422,103300,32797005,3420,3425,3425,3420,1000
|
||||
20250422,103200,29376750,3425,3425,3425,3425,50
|
||||
20250422,103100,29205500,3435,3435,3435,3435,0
|
||||
20250422,103000,29205500,3435,3435,3435,3435,0
|
||||
20250422,102900,29205500,3435,3435,3435,3435,0
|
||||
20250422,102800,29205500,3435,3435,3435,3435,3
|
||||
20250422,102700,29195195,3435,3435,3435,3435,1
|
||||
20250422,102600,29191760,3435,3435,3435,3435,0
|
||||
20250422,102500,29191760,3435,3435,3435,3435,0
|
||||
20250422,102400,29191760,3435,3435,3435,3435,0
|
||||
20250422,102300,29191760,3435,3435,3435,3435,0
|
||||
20250422,102200,29191760,3435,3435,3435,3435,0
|
||||
20250422,102100,29191760,3435,3435,3435,3435,351
|
||||
20250422,102000,27986075,3435,3420,3435,3420,111
|
||||
20250422,101900,27606440,3435,3435,3435,3435,2
|
||||
20250422,101800,27599570,3420,3420,3420,3420,15
|
||||
20250422,101700,27548270,3420,3420,3420,3420,10
|
||||
20250422,101600,27514070,3425,3435,3435,3425,29
|
||||
20250422,101500,27414735,3435,3435,3435,3435,1
|
||||
20250422,101400,27411300,3440,3440,3440,3440,0
|
||||
20250422,101300,27411300,3440,3440,3440,3440,5
|
||||
20250422,101200,27394100,3440,3440,3440,3440,0
|
||||
20250422,101100,27394100,3440,3440,3440,3440,3
|
||||
20250422,101000,27383780,3425,3425,3425,3425,50
|
||||
20250422,100900,27212530,3425,3425,3425,3425,0
|
||||
20250422,100800,27212530,3425,3435,3435,3425,1880
|
||||
20250422,100700,20761390,3435,3435,3435,3435,200
|
||||
20250422,100600,20074390,3440,3440,3440,3440,30
|
||||
20250422,100500,19971190,3440,3440,3440,3440,0
|
||||
20250422,100400,19971190,3440,3440,3440,3440,49
|
||||
20250422,100300,19802630,3440,3440,3440,3440,35
|
||||
20250422,100200,19682230,3445,3445,3445,3445,0
|
||||
20250422,100100,19682230,3445,3445,3445,3445,0
|
||||
20250422,100000,19682230,3445,3445,3445,3445,99
|
||||
20250422,095900,19341175,3455,3455,3455,3455,97
|
||||
20250422,095800,19006040,3455,3455,3455,3455,7
|
||||
20250422,095700,18981855,3450,3445,3450,3445,1016
|
||||
20250422,095600,15481235,3460,3450,3460,3450,425
|
||||
20250422,095500,14014975,3460,3460,3460,3460,5
|
||||
20250422,095400,13997675,3460,3455,3460,3455,4
|
||||
20250422,095300,13983845,3455,3455,3455,3455,10
|
||||
20250422,095200,13949295,3455,3460,3460,3455,113
|
||||
20250422,095100,13558825,3460,3460,3460,3460,0
|
||||
20250422,095000,13558825,3460,3460,3460,3460,0
|
||||
20250422,094900,13558825,3460,3460,3460,3460,30
|
||||
20250422,094800,13455025,3460,3460,3460,3460,2
|
||||
20250422,094700,13448105,3460,3460,3460,3460,0
|
||||
20250422,094600,13448105,3460,3460,3460,3460,7
|
||||
20250422,094500,13423885,3460,3460,3460,3460,0
|
||||
20250422,094400,13423885,3460,3460,3460,3460,1
|
||||
20250422,094300,13420425,3460,3450,3460,3450,9
|
||||
20250422,094200,13389310,3445,3445,3445,3445,0
|
||||
20250422,094100,13389310,3445,3445,3445,3445,0
|
||||
20250422,094000,13389310,3445,3445,3445,3445,0
|
||||
20250422,093900,13389310,3445,3445,3445,3445,137
|
||||
20250422,093800,12917345,3440,3460,3460,3440,353
|
||||
20250422,093700,11699020,3460,3460,3460,3460,50
|
||||
20250422,093600,11526020,3460,3460,3460,3460,0
|
||||
20250422,093500,11526020,3460,3460,3465,3460,256
|
||||
20250422,093400,10640255,3445,3445,3445,3445,0
|
||||
20250422,093300,10640255,3445,3445,3445,3445,847
|
||||
20250422,093200,7722340,3440,3440,3440,3440,250
|
||||
20250422,093100,6862340,3445,3445,3445,3445,0
|
||||
20250422,093000,6862340,3445,3445,3445,3445,0
|
||||
20250422,092900,6862340,3445,3440,3445,3435,117
|
||||
20250422,092800,6459860,3445,3445,3445,3445,0
|
||||
20250422,092700,6459860,3445,3440,3445,3440,31
|
||||
20250422,092600,6353115,3440,3440,3440,3440,10
|
||||
20250422,092500,6318715,3445,3445,3445,3445,0
|
||||
20250422,092400,6318715,3445,3445,3445,3445,0
|
||||
20250422,092300,6318715,3445,3445,3445,3445,1
|
||||
20250422,092200,6315270,3435,3435,3435,3435,65
|
||||
20250422,092100,6091995,3435,3435,3435,3435,0
|
||||
20250422,092000,6091995,3435,3435,3435,3435,0
|
||||
20250422,091900,6091995,3435,3435,3435,3435,40
|
||||
20250422,091800,5954595,3435,3435,3435,3435,29
|
||||
20250422,091700,5854980,3440,3440,3440,3440,0
|
||||
20250422,091600,5854980,3440,3445,3445,3440,176
|
||||
20250422,091500,5249515,3445,3445,3445,3445,60
|
||||
20250422,091400,5042815,3445,3445,3445,3445,0
|
||||
20250422,091300,5042815,3445,3445,3445,3445,56
|
||||
20250422,091200,4849895,3445,3445,3445,3445,160
|
||||
20250422,091100,4298695,3445,3460,3460,3445,55
|
||||
20250422,091000,4109145,3460,3460,3460,3460,33
|
||||
20250422,090900,3994965,3445,3445,3445,3445,10
|
||||
20250422,090800,3960515,3445,3450,3450,3445,148
|
||||
20250422,090700,3449960,3450,3450,3450,3450,1
|
||||
20250422,090600,3446510,3465,3465,3465,3465,0
|
||||
20250422,090500,3446510,3465,3465,3465,3465,0
|
||||
20250422,090400,3446510,3465,3445,3465,3445,40
|
||||
20250422,090300,3308445,3445,3445,3445,3445,100
|
||||
20250422,090200,2963945,3425,3425,3425,3425,0
|
||||
20250422,090100,2963945,3425,3430,3430,3425,491
|
||||
20250422,090000,1280005,3430,3430,3445,3425,373
|
||||
|
Reference in New Issue
Block a user