Update 2025-04-11 2740 candle_min
This commit is contained in:
638
080470/min/candle-20250411.csv
Normal file
638
080470/min/candle-20250411.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250411,193600,18694795,3440,3440,3440,3440,232
|
||||
20250411,193500,18694795,3440,3440,3440,3440,0
|
||||
20250411,193400,18694795,3440,3440,3440,3440,0
|
||||
20250411,193300,18694795,3440,3440,3440,3440,0
|
||||
20250411,193200,18694795,3440,3440,3440,3440,0
|
||||
20250411,193100,18694795,3440,3440,3440,3440,0
|
||||
20250411,193000,18694795,3440,3440,3440,3440,0
|
||||
20250411,192900,18694795,3440,3440,3440,3440,0
|
||||
20250411,192800,18694795,3440,3440,3440,3440,0
|
||||
20250411,192700,18694795,3440,3440,3440,3440,0
|
||||
20250411,192600,18694795,3440,3440,3440,3440,0
|
||||
20250411,192500,18694795,3440,3440,3440,3440,0
|
||||
20250411,192400,18694795,3440,3440,3440,3440,0
|
||||
20250411,192300,18694795,3440,3440,3440,3440,0
|
||||
20250411,192200,18694795,3440,3440,3440,3440,0
|
||||
20250411,192100,18694795,3440,3440,3440,3440,0
|
||||
20250411,192000,18694795,3440,3440,3440,3440,0
|
||||
20250411,191900,18694795,3440,3440,3440,3440,0
|
||||
20250411,191800,18694795,3440,3440,3440,3440,0
|
||||
20250411,191700,18694795,3440,3440,3440,3440,0
|
||||
20250411,191600,18694795,3440,3440,3440,3440,0
|
||||
20250411,191500,18694795,3440,3440,3440,3440,0
|
||||
20250411,191400,18694795,3440,3440,3440,3440,0
|
||||
20250411,191300,18694795,3440,3440,3440,3440,0
|
||||
20250411,191200,18694795,3440,3440,3440,3440,0
|
||||
20250411,191100,18694795,3440,3440,3440,3440,0
|
||||
20250411,191000,18694795,3440,3440,3440,3440,0
|
||||
20250411,190900,18694795,3440,3440,3440,3440,0
|
||||
20250411,190800,18694795,3440,3440,3440,3440,0
|
||||
20250411,190700,18694795,3440,3440,3440,3440,0
|
||||
20250411,190600,18694795,3440,3440,3440,3440,232
|
||||
20250411,190500,18694795,3440,3440,3440,3440,0
|
||||
20250411,190400,18694795,3440,3440,3440,3440,0
|
||||
20250411,190300,18694795,3440,3440,3440,3440,0
|
||||
20250411,190200,18694795,3440,3440,3440,3440,0
|
||||
20250411,190100,18694795,3440,3440,3440,3440,0
|
||||
20250411,190000,18694795,3440,3440,3440,3440,0
|
||||
20250411,185900,18694795,3440,3440,3440,3440,0
|
||||
20250411,185800,18694795,3440,3440,3440,3440,0
|
||||
20250411,185700,18694795,3440,3440,3440,3440,0
|
||||
20250411,185600,18694795,3440,3440,3440,3440,0
|
||||
20250411,185500,18694795,3440,3440,3440,3440,0
|
||||
20250411,185400,18694795,3440,3440,3440,3440,0
|
||||
20250411,185300,18694795,3440,3440,3440,3440,0
|
||||
20250411,185200,18694795,3440,3440,3440,3440,0
|
||||
20250411,185100,18694795,3440,3440,3440,3440,0
|
||||
20250411,185000,18694795,3440,3440,3440,3440,0
|
||||
20250411,184900,18694795,3440,3440,3440,3440,0
|
||||
20250411,184800,18694795,3440,3440,3440,3440,0
|
||||
20250411,184700,18694795,3440,3440,3440,3440,0
|
||||
20250411,184600,18694795,3440,3440,3440,3440,0
|
||||
20250411,184500,18694795,3440,3440,3440,3440,0
|
||||
20250411,184400,18694795,3440,3440,3440,3440,0
|
||||
20250411,184300,18694795,3440,3440,3440,3440,0
|
||||
20250411,184200,18694795,3440,3440,3440,3440,0
|
||||
20250411,184100,18694795,3440,3440,3440,3440,0
|
||||
20250411,184000,18694795,3440,3440,3440,3440,0
|
||||
20250411,183900,18694795,3440,3440,3440,3440,0
|
||||
20250411,183800,18694795,3440,3440,3440,3440,0
|
||||
20250411,183700,18694795,3440,3440,3440,3440,0
|
||||
20250411,183600,18694795,3440,3440,3440,3440,232
|
||||
20250411,183500,18694795,3440,3440,3440,3440,0
|
||||
20250411,183400,18694795,3440,3440,3440,3440,0
|
||||
20250411,183300,18694795,3440,3440,3440,3440,0
|
||||
20250411,183200,18694795,3440,3440,3440,3440,0
|
||||
20250411,183100,18694795,3440,3440,3440,3440,0
|
||||
20250411,183000,18694795,3440,3440,3440,3440,0
|
||||
20250411,182900,18694795,3440,3440,3440,3440,0
|
||||
20250411,182800,18694795,3440,3440,3440,3440,0
|
||||
20250411,182700,18694795,3440,3440,3440,3440,0
|
||||
20250411,182600,18694795,3440,3440,3440,3440,0
|
||||
20250411,182500,18694795,3440,3440,3440,3440,0
|
||||
20250411,182400,18694795,3440,3440,3440,3440,0
|
||||
20250411,182300,18694795,3440,3440,3440,3440,0
|
||||
20250411,182200,18694795,3440,3440,3440,3440,0
|
||||
20250411,182100,18694795,3440,3440,3440,3440,0
|
||||
20250411,182000,18694795,3440,3440,3440,3440,0
|
||||
20250411,181900,18694795,3440,3440,3440,3440,0
|
||||
20250411,181800,18694795,3440,3440,3440,3440,0
|
||||
20250411,181700,18694795,3440,3440,3440,3440,0
|
||||
20250411,181600,18694795,3440,3440,3440,3440,0
|
||||
20250411,181500,18694795,3440,3440,3440,3440,0
|
||||
20250411,181400,18694795,3440,3440,3440,3440,0
|
||||
20250411,181300,18694795,3440,3440,3440,3440,0
|
||||
20250411,181200,18694795,3440,3440,3440,3440,0
|
||||
20250411,181100,18694795,3440,3440,3440,3440,0
|
||||
20250411,181000,18694795,3440,3440,3440,3440,0
|
||||
20250411,180900,18694795,3440,3440,3440,3440,0
|
||||
20250411,180800,18694795,3440,3440,3440,3440,0
|
||||
20250411,180700,18694795,3440,3440,3440,3440,0
|
||||
20250411,180600,18694795,3440,3440,3440,3440,232
|
||||
20250411,180500,18694795,3440,3440,3440,3440,0
|
||||
20250411,180400,18694795,3440,3440,3440,3440,0
|
||||
20250411,180300,18694795,3440,3440,3440,3440,0
|
||||
20250411,180200,18694795,3440,3440,3440,3440,0
|
||||
20250411,180100,18694795,3440,3440,3440,3440,0
|
||||
20250411,180000,18694795,3440,3440,3440,3440,0
|
||||
20250411,175900,18694795,3440,3440,3440,3440,0
|
||||
20250411,175800,18694795,3440,3440,3440,3440,0
|
||||
20250411,175700,18694795,3440,3440,3440,3440,0
|
||||
20250411,175600,18694795,3440,3440,3440,3440,0
|
||||
20250411,175500,18694795,3440,3440,3440,3440,0
|
||||
20250411,175400,18694795,3440,3440,3440,3440,0
|
||||
20250411,175300,18694795,3440,3440,3440,3440,0
|
||||
20250411,175200,18694795,3440,3440,3440,3440,0
|
||||
20250411,175100,18694795,3440,3440,3440,3440,0
|
||||
20250411,175000,18694795,3440,3440,3440,3440,0
|
||||
20250411,174900,18694795,3440,3440,3440,3440,0
|
||||
20250411,174800,18694795,3440,3440,3440,3440,0
|
||||
20250411,174700,18694795,3440,3440,3440,3440,0
|
||||
20250411,174600,18694795,3440,3440,3440,3440,0
|
||||
20250411,174500,18694795,3440,3440,3440,3440,0
|
||||
20250411,174400,18694795,3440,3440,3440,3440,0
|
||||
20250411,174300,18694795,3440,3440,3440,3440,0
|
||||
20250411,174200,18694795,3440,3440,3440,3440,0
|
||||
20250411,174100,18694795,3440,3440,3440,3440,0
|
||||
20250411,174000,18694795,3440,3440,3440,3440,0
|
||||
20250411,173900,18694795,3440,3440,3440,3440,0
|
||||
20250411,173800,18694795,3440,3440,3440,3440,0
|
||||
20250411,173700,18694795,3440,3440,3440,3440,0
|
||||
20250411,173600,18694795,3440,3440,3440,3440,232
|
||||
20250411,173500,18694795,3440,3440,3440,3440,0
|
||||
20250411,173400,18694795,3440,3440,3440,3440,0
|
||||
20250411,173300,18694795,3440,3440,3440,3440,0
|
||||
20250411,173200,18694795,3440,3440,3440,3440,0
|
||||
20250411,173100,18694795,3440,3440,3440,3440,0
|
||||
20250411,173000,18694795,3440,3440,3440,3440,0
|
||||
20250411,172900,18694795,3440,3440,3440,3440,0
|
||||
20250411,172800,18694795,3440,3440,3440,3440,0
|
||||
20250411,172700,18694795,3440,3440,3440,3440,0
|
||||
20250411,172600,18694795,3440,3440,3440,3440,0
|
||||
20250411,172500,18694795,3440,3440,3440,3440,0
|
||||
20250411,172400,18694795,3440,3440,3440,3440,0
|
||||
20250411,172300,18694795,3440,3440,3440,3440,0
|
||||
20250411,172200,18694795,3440,3440,3440,3440,0
|
||||
20250411,172100,18694795,3440,3440,3440,3440,0
|
||||
20250411,172000,18694795,3440,3440,3440,3440,0
|
||||
20250411,171900,18694795,3440,3440,3440,3440,0
|
||||
20250411,171800,18694795,3440,3440,3440,3440,0
|
||||
20250411,171700,18694795,3440,3440,3440,3440,0
|
||||
20250411,171600,18694795,3440,3440,3440,3440,0
|
||||
20250411,171500,18694795,3440,3440,3440,3440,0
|
||||
20250411,171400,18694795,3440,3440,3440,3440,0
|
||||
20250411,171300,18694795,3440,3440,3440,3440,0
|
||||
20250411,171200,18694795,3440,3440,3440,3440,0
|
||||
20250411,171100,18694795,3440,3440,3440,3440,0
|
||||
20250411,171000,18694795,3440,3440,3440,3440,0
|
||||
20250411,170900,18694795,3440,3440,3440,3440,0
|
||||
20250411,170800,18694795,3440,3440,3440,3440,0
|
||||
20250411,170700,18694795,3440,3440,3440,3440,0
|
||||
20250411,170600,18694795,3440,3440,3440,3440,232
|
||||
20250411,170500,18694795,3440,3440,3440,3440,0
|
||||
20250411,170400,18694795,3440,3440,3440,3440,0
|
||||
20250411,170300,18694795,3440,3440,3440,3440,0
|
||||
20250411,170200,18694795,3440,3440,3440,3440,0
|
||||
20250411,170100,18694795,3440,3440,3440,3440,0
|
||||
20250411,170000,18694795,3440,3440,3440,3440,0
|
||||
20250411,165900,18694795,3440,3440,3440,3440,0
|
||||
20250411,165800,18694795,3440,3440,3440,3440,0
|
||||
20250411,165700,18694795,3440,3440,3440,3440,0
|
||||
20250411,165600,18694795,3440,3440,3440,3440,0
|
||||
20250411,165500,18694795,3440,3440,3440,3440,0
|
||||
20250411,165400,18694795,3440,3440,3440,3440,0
|
||||
20250411,165300,18694795,3440,3440,3440,3440,0
|
||||
20250411,165200,18694795,3440,3440,3440,3440,0
|
||||
20250411,165100,18694795,3440,3440,3440,3440,0
|
||||
20250411,165000,18694795,3440,3440,3440,3440,0
|
||||
20250411,164900,18694795,3440,3440,3440,3440,0
|
||||
20250411,164800,18694795,3440,3440,3440,3440,0
|
||||
20250411,164700,18694795,3440,3440,3440,3440,0
|
||||
20250411,164600,18694795,3440,3440,3440,3440,0
|
||||
20250411,164500,18694795,3440,3440,3440,3440,0
|
||||
20250411,164400,18694795,3440,3440,3440,3440,0
|
||||
20250411,164300,18694795,3440,3440,3440,3440,0
|
||||
20250411,164200,18694795,3440,3440,3440,3440,0
|
||||
20250411,164100,18694795,3440,3440,3440,3440,0
|
||||
20250411,164000,18694795,3440,3440,3440,3440,0
|
||||
20250411,163900,18694795,3440,3440,3440,3440,0
|
||||
20250411,163800,18694795,3440,3440,3440,3440,0
|
||||
20250411,163700,18694795,3440,3440,3440,3440,0
|
||||
20250411,163600,18694795,3440,3440,3440,3440,232
|
||||
20250411,163500,18694795,3440,3440,3440,3440,0
|
||||
20250411,163400,18694795,3440,3440,3440,3440,0
|
||||
20250411,163300,18694795,3440,3440,3440,3440,0
|
||||
20250411,163200,18694795,3440,3440,3440,3440,0
|
||||
20250411,163100,18694795,3440,3440,3440,3440,0
|
||||
20250411,163000,18694795,3440,3440,3440,3440,0
|
||||
20250411,162900,18694795,3440,3440,3440,3440,0
|
||||
20250411,162800,18694795,3440,3440,3440,3440,0
|
||||
20250411,162700,18694795,3440,3440,3440,3440,0
|
||||
20250411,162600,18694795,3440,3440,3440,3440,0
|
||||
20250411,162500,18694795,3440,3440,3440,3440,0
|
||||
20250411,162400,18694795,3440,3440,3440,3440,0
|
||||
20250411,162300,18694795,3440,3440,3440,3440,0
|
||||
20250411,162200,18694795,3440,3440,3440,3440,0
|
||||
20250411,162100,18694795,3440,3440,3440,3440,0
|
||||
20250411,162000,18694795,3440,3440,3440,3440,0
|
||||
20250411,161900,18694795,3440,3440,3440,3440,0
|
||||
20250411,161800,18694795,3440,3440,3440,3440,0
|
||||
20250411,161700,18694795,3440,3440,3440,3440,0
|
||||
20250411,161600,18694795,3440,3440,3440,3440,0
|
||||
20250411,161500,18694795,3440,3440,3440,3440,0
|
||||
20250411,161400,18694795,3440,3440,3440,3440,0
|
||||
20250411,161300,18694795,3440,3440,3440,3440,0
|
||||
20250411,161200,18694795,3440,3440,3440,3440,0
|
||||
20250411,161100,18694795,3440,3440,3440,3440,0
|
||||
20250411,161000,18694795,3440,3440,3440,3440,0
|
||||
20250411,160900,18694795,3440,3440,3440,3440,0
|
||||
20250411,160800,18694795,3440,3440,3440,3440,0
|
||||
20250411,160700,18694795,3440,3440,3440,3440,0
|
||||
20250411,160600,18694795,3440,3440,3440,3440,232
|
||||
20250411,160500,18694795,3440,3440,3440,3440,0
|
||||
20250411,160400,18694795,3440,3440,3440,3440,0
|
||||
20250411,160300,18694795,3440,3440,3440,3440,0
|
||||
20250411,160200,18694795,3440,3440,3440,3440,0
|
||||
20250411,160100,18694795,3440,3440,3440,3440,0
|
||||
20250411,160000,18694795,3440,3440,3440,3440,0
|
||||
20250411,155900,18694795,3440,3440,3440,3440,0
|
||||
20250411,155800,18694795,3440,3440,3440,3440,0
|
||||
20250411,155700,18694795,3440,3440,3440,3440,0
|
||||
20250411,155600,18694795,3440,3440,3440,3440,0
|
||||
20250411,155500,18694795,3440,3440,3440,3440,0
|
||||
20250411,155400,18694795,3440,3440,3440,3440,0
|
||||
20250411,155300,18694795,3440,3440,3440,3440,0
|
||||
20250411,155200,18694795,3440,3440,3440,3440,0
|
||||
20250411,155100,18694795,3440,3440,3440,3440,0
|
||||
20250411,155000,18694795,3440,3440,3440,3440,0
|
||||
20250411,154900,18694795,3440,3440,3440,3440,0
|
||||
20250411,154800,18694795,3440,3440,3440,3440,0
|
||||
20250411,154700,18694795,3440,3440,3440,3440,0
|
||||
20250411,154600,18694795,3440,3440,3440,3440,0
|
||||
20250411,154500,18694795,3440,3440,3440,3440,0
|
||||
20250411,154400,18694795,3440,3440,3440,3440,0
|
||||
20250411,154300,18694795,3440,3440,3440,3440,0
|
||||
20250411,154200,18694795,3440,3440,3440,3440,0
|
||||
20250411,154100,18694795,3440,3440,3440,3440,0
|
||||
20250411,154000,18694795,3440,3440,3440,3440,0
|
||||
20250411,153900,18694795,3440,3440,3440,3440,0
|
||||
20250411,153800,18694795,3440,3440,3440,3440,0
|
||||
20250411,153700,18694795,3440,3440,3440,3440,0
|
||||
20250411,153600,18694795,3440,3440,3440,3440,232
|
||||
20250411,153500,18694795,3440,3440,3440,3440,0
|
||||
20250411,153400,18694795,3440,3440,3440,3440,0
|
||||
20250411,153300,18694795,3440,3440,3440,3440,0
|
||||
20250411,153200,18694795,3440,3440,3440,3440,0
|
||||
20250411,153100,18694795,3440,3440,3440,3440,0
|
||||
20250411,153000,18694795,3440,3440,3440,3440,232
|
||||
20250411,152900,17896715,3425,3425,3425,3425,0
|
||||
20250411,152800,17896715,3425,3425,3425,3425,0
|
||||
20250411,152700,17896715,3425,3425,3425,3425,0
|
||||
20250411,152600,17896715,3425,3425,3425,3425,0
|
||||
20250411,152500,17896715,3425,3425,3425,3425,0
|
||||
20250411,152400,17896715,3425,3425,3425,3425,0
|
||||
20250411,152300,17896715,3425,3425,3425,3425,0
|
||||
20250411,152200,17896715,3425,3425,3425,3425,0
|
||||
20250411,152100,17896715,3425,3425,3425,3425,0
|
||||
20250411,152000,17896715,3425,3425,3425,3425,0
|
||||
20250411,151900,17896715,3425,3425,3425,3425,0
|
||||
20250411,151800,17896715,3425,3425,3425,3425,0
|
||||
20250411,151700,17896715,3425,3425,3425,3425,0
|
||||
20250411,151600,17896715,3425,3425,3425,3425,0
|
||||
20250411,151500,17896715,3425,3425,3425,3425,21
|
||||
20250411,151400,17824790,3425,3425,3425,3425,0
|
||||
20250411,151300,17824790,3425,3425,3425,3425,0
|
||||
20250411,151200,17824790,3425,3425,3425,3425,0
|
||||
20250411,151100,17824790,3425,3425,3425,3425,152
|
||||
20250411,151000,17304190,3425,3425,3425,3425,0
|
||||
20250411,150900,17304190,3425,3425,3425,3425,20
|
||||
20250411,150800,17235690,3425,3425,3425,3425,0
|
||||
20250411,150700,17235690,3425,3425,3425,3425,1
|
||||
20250411,150600,17232265,3425,3425,3425,3425,141
|
||||
20250411,150500,16749340,3425,3425,3425,3425,0
|
||||
20250411,150400,16749340,3425,3425,3425,3425,0
|
||||
20250411,150300,16749340,3425,3425,3425,3425,0
|
||||
20250411,150200,16749340,3425,3425,3425,3425,0
|
||||
20250411,150100,16749340,3425,3425,3425,3425,14
|
||||
20250411,150000,16701390,3425,3425,3425,3425,0
|
||||
20250411,145900,16701390,3425,3425,3425,3425,0
|
||||
20250411,145800,16701390,3425,3425,3425,3425,1
|
||||
20250411,145700,16697965,3425,3425,3425,3425,0
|
||||
20250411,145600,16697965,3425,3425,3425,3425,0
|
||||
20250411,145500,16697965,3425,3425,3425,3425,56
|
||||
20250411,145400,16506165,3420,3420,3420,3420,0
|
||||
20250411,145300,16506165,3420,3420,3420,3420,0
|
||||
20250411,145200,16506165,3420,3420,3420,3420,44
|
||||
20250411,145100,16355685,3425,3425,3425,3425,1
|
||||
20250411,145000,16352260,3425,3425,3425,3425,0
|
||||
20250411,144900,16352260,3425,3425,3425,3425,0
|
||||
20250411,144800,16352260,3425,3425,3425,3425,1
|
||||
20250411,144700,16348835,3425,3425,3425,3425,0
|
||||
20250411,144600,16348835,3425,3425,3425,3425,196
|
||||
20250411,144500,15677535,3425,3425,3425,3425,0
|
||||
20250411,144400,15677535,3425,3425,3425,3425,0
|
||||
20250411,144300,15677535,3425,3425,3425,3425,44
|
||||
20250411,144200,15526835,3425,3425,3425,3425,1
|
||||
20250411,144100,15523410,3425,3425,3425,3425,0
|
||||
20250411,144000,15523410,3425,3425,3425,3425,0
|
||||
20250411,143900,15523410,3425,3425,3425,3425,0
|
||||
20250411,143800,15523410,3425,3425,3425,3425,0
|
||||
20250411,143700,15523410,3425,3425,3425,3425,0
|
||||
20250411,143600,15523410,3425,3425,3425,3425,1
|
||||
20250411,143500,15519985,3425,3425,3425,3425,0
|
||||
20250411,143400,15519985,3425,3425,3425,3425,0
|
||||
20250411,143300,15519985,3425,3425,3425,3425,8
|
||||
20250411,143200,15492585,3425,3425,3425,3425,0
|
||||
20250411,143100,15492585,3425,3425,3425,3425,2
|
||||
20250411,143000,15485735,3425,3425,3425,3425,0
|
||||
20250411,142900,15485735,3425,3425,3425,3425,0
|
||||
20250411,142800,15485735,3425,3425,3425,3425,0
|
||||
20250411,142700,15485735,3425,3425,3425,3425,0
|
||||
20250411,142600,15485735,3425,3425,3425,3425,2
|
||||
20250411,142500,15478885,3425,3425,3425,3425,0
|
||||
20250411,142400,15478885,3425,3425,3425,3425,0
|
||||
20250411,142300,15478885,3425,3425,3425,3425,0
|
||||
20250411,142200,15478885,3425,3425,3425,3425,0
|
||||
20250411,142100,15478885,3425,3425,3425,3425,2
|
||||
20250411,142000,15472035,3425,3425,3425,3425,0
|
||||
20250411,141900,15472035,3425,3425,3425,3425,0
|
||||
20250411,141800,15472035,3425,3425,3425,3425,0
|
||||
20250411,141700,15472035,3425,3425,3425,3425,2
|
||||
20250411,141600,15465185,3420,3420,3420,3420,0
|
||||
20250411,141500,15465185,3420,3420,3420,3420,25
|
||||
20250411,141400,15379685,3425,3425,3425,3425,0
|
||||
20250411,141300,15379685,3425,3425,3425,3425,0
|
||||
20250411,141200,15379685,3425,3425,3425,3425,21
|
||||
20250411,141100,15307760,3420,3420,3420,3420,0
|
||||
20250411,141000,15307760,3420,3420,3420,3420,0
|
||||
20250411,140900,15307760,3420,3420,3420,3420,0
|
||||
20250411,140800,15307760,3420,3420,3420,3420,2
|
||||
20250411,140700,15300920,3420,3420,3420,3420,0
|
||||
20250411,140600,15300920,3420,3420,3420,3420,0
|
||||
20250411,140500,15300920,3420,3420,3420,3415,107
|
||||
20250411,140400,14935475,3425,3425,3425,3425,3
|
||||
20250411,140300,14925200,3425,3425,3425,3425,0
|
||||
20250411,140200,14925200,3425,3425,3425,3425,0
|
||||
20250411,140100,14925200,3425,3425,3425,3425,2
|
||||
20250411,140000,14918350,3425,3425,3425,3425,0
|
||||
20250411,135900,14918350,3425,3425,3425,3425,0
|
||||
20250411,135800,14918350,3425,3425,3425,3425,0
|
||||
20250411,135700,14918350,3425,3425,3425,3425,1
|
||||
20250411,135600,14914925,3425,3425,3425,3425,0
|
||||
20250411,135500,14914925,3425,3425,3425,3425,0
|
||||
20250411,135400,14914925,3425,3425,3425,3425,0
|
||||
20250411,135300,14914925,3425,3425,3425,3425,0
|
||||
20250411,135200,14914925,3425,3425,3425,3425,0
|
||||
20250411,135100,14914925,3425,3425,3425,3425,1
|
||||
20250411,135000,14911500,3425,3425,3425,3425,0
|
||||
20250411,134900,14911500,3425,3425,3425,3425,0
|
||||
20250411,134800,14911500,3425,3425,3425,3425,0
|
||||
20250411,134700,14911500,3425,3425,3425,3425,0
|
||||
20250411,134600,14911500,3425,3425,3425,3425,1
|
||||
20250411,134500,14908075,3420,3420,3420,3420,0
|
||||
20250411,134400,14908075,3420,3420,3420,3420,0
|
||||
20250411,134300,14908075,3420,3420,3420,3420,0
|
||||
20250411,134200,14908075,3420,3420,3420,3420,0
|
||||
20250411,134100,14908075,3420,3420,3420,3420,0
|
||||
20250411,134000,14908075,3420,3420,3420,3420,0
|
||||
20250411,133900,14908075,3420,3420,3420,3420,20
|
||||
20250411,133800,14839675,3420,3420,3420,3420,10
|
||||
20250411,133700,14805475,3420,3420,3420,3420,0
|
||||
20250411,133600,14805475,3420,3420,3420,3420,0
|
||||
20250411,133500,14805475,3420,3420,3420,3420,0
|
||||
20250411,133400,14805475,3420,3420,3420,3420,7
|
||||
20250411,133300,14781535,3420,3420,3420,3420,0
|
||||
20250411,133200,14781535,3420,3420,3420,3420,0
|
||||
20250411,133100,14781535,3420,3420,3420,3420,2
|
||||
20250411,133000,14774695,3420,3420,3420,3420,0
|
||||
20250411,132900,14774695,3420,3420,3420,3420,0
|
||||
20250411,132800,14774695,3420,3420,3420,3420,0
|
||||
20250411,132700,14774695,3420,3420,3420,3420,0
|
||||
20250411,132600,14774695,3420,3420,3420,3420,2
|
||||
20250411,132500,14767855,3420,3420,3420,3420,0
|
||||
20250411,132400,14767855,3420,3420,3420,3420,0
|
||||
20250411,132300,14767855,3420,3420,3420,3420,2
|
||||
20250411,132200,14761015,3420,3420,3420,3420,0
|
||||
20250411,132100,14761015,3420,3420,3420,3420,0
|
||||
20250411,132000,14761015,3420,3420,3420,3420,0
|
||||
20250411,131900,14761015,3420,3420,3420,3420,0
|
||||
20250411,131800,14761015,3420,3420,3420,3420,2
|
||||
20250411,131700,14754175,3420,3420,3420,3420,0
|
||||
20250411,131600,14754175,3420,3420,3420,3420,0
|
||||
20250411,131500,14754175,3420,3420,3420,3420,0
|
||||
20250411,131400,14754175,3420,3420,3420,3420,2
|
||||
20250411,131300,14747335,3420,3420,3420,3420,0
|
||||
20250411,131200,14747335,3420,3420,3420,3420,0
|
||||
20250411,131100,14747335,3420,3415,3420,3415,12
|
||||
20250411,131000,14706300,3415,3415,3415,3415,0
|
||||
20250411,130900,14706300,3415,3415,3415,3415,11
|
||||
20250411,130800,14668735,3410,3410,3410,3410,0
|
||||
20250411,130700,14668735,3410,3410,3410,3410,0
|
||||
20250411,130600,14668735,3410,3410,3410,3410,12
|
||||
20250411,130500,14627815,3410,3410,3410,3410,0
|
||||
20250411,130400,14627815,3410,3410,3410,3410,0
|
||||
20250411,130300,14627815,3410,3410,3410,3410,0
|
||||
20250411,130200,14627815,3410,3410,3410,3410,0
|
||||
20250411,130100,14627815,3410,3410,3410,3410,0
|
||||
20250411,130000,14627815,3410,3410,3410,3410,0
|
||||
20250411,125900,14627815,3410,3410,3410,3410,0
|
||||
20250411,125800,14627815,3410,3410,3410,3410,0
|
||||
20250411,125700,14627815,3410,3410,3410,3410,1
|
||||
20250411,125600,14624405,3410,3410,3410,3410,0
|
||||
20250411,125500,14624405,3410,3410,3410,3410,0
|
||||
20250411,125400,14624405,3410,3410,3410,3410,0
|
||||
20250411,125300,14624405,3410,3410,3410,3410,1
|
||||
20250411,125200,14620995,3405,3405,3405,3405,1
|
||||
20250411,125100,14617590,3410,3410,3410,3410,0
|
||||
20250411,125000,14617590,3410,3410,3410,3410,0
|
||||
20250411,124900,14617590,3410,3410,3410,3410,1
|
||||
20250411,124800,14614180,3405,3405,3405,3405,0
|
||||
20250411,124700,14614180,3405,3405,3405,3405,0
|
||||
20250411,124600,14614180,3405,3405,3405,3405,0
|
||||
20250411,124500,14614180,3405,3405,3405,3405,0
|
||||
20250411,124400,14614180,3405,3405,3405,3405,0
|
||||
20250411,124300,14614180,3405,3405,3405,3405,0
|
||||
20250411,124200,14614180,3405,3405,3405,3405,0
|
||||
20250411,124100,14614180,3405,3405,3405,3405,0
|
||||
20250411,124000,14614180,3405,3405,3405,3405,0
|
||||
20250411,123900,14614180,3405,3405,3405,3405,0
|
||||
20250411,123800,14614180,3405,3405,3405,3405,0
|
||||
20250411,123700,14614180,3405,3400,3405,3400,183
|
||||
20250411,123600,13991510,3395,3395,3395,3395,0
|
||||
20250411,123500,13991510,3395,3395,3395,3395,15
|
||||
20250411,123400,13940585,3395,3395,3395,3395,0
|
||||
20250411,123300,13940585,3395,3395,3395,3395,0
|
||||
20250411,123200,13940585,3395,3395,3395,3395,0
|
||||
20250411,123100,13940585,3395,3395,3395,3395,0
|
||||
20250411,123000,13940585,3395,3395,3395,3395,0
|
||||
20250411,122900,13940585,3395,3395,3395,3395,0
|
||||
20250411,122800,13940585,3395,3395,3395,3395,0
|
||||
20250411,122700,13940585,3395,3395,3395,3395,2
|
||||
20250411,122600,13933795,3390,3390,3390,3390,0
|
||||
20250411,122500,13933795,3390,3390,3390,3390,0
|
||||
20250411,122400,13933795,3390,3390,3390,3390,0
|
||||
20250411,122300,13933795,3390,3390,3390,3390,0
|
||||
20250411,122200,13933795,3390,3390,3390,3390,24
|
||||
20250411,122100,13852435,3390,3390,3390,3390,0
|
||||
20250411,122000,13852435,3390,3390,3390,3390,0
|
||||
20250411,121900,13852435,3390,3390,3390,3390,2
|
||||
20250411,121800,13845655,3390,3390,3390,3390,0
|
||||
20250411,121700,13845655,3390,3390,3390,3390,0
|
||||
20250411,121600,13845655,3390,3390,3390,3390,0
|
||||
20250411,121500,13845655,3390,3390,3390,3390,0
|
||||
20250411,121400,13845655,3390,3390,3390,3390,0
|
||||
20250411,121300,13845655,3390,3390,3390,3390,0
|
||||
20250411,121200,13845655,3390,3390,3390,3390,2
|
||||
20250411,121100,13838875,3390,3390,3390,3390,0
|
||||
20250411,121000,13838875,3390,3390,3390,3390,0
|
||||
20250411,120900,13838875,3390,3390,3390,3390,0
|
||||
20250411,120800,13838875,3390,3390,3390,3390,2
|
||||
20250411,120700,13832095,3385,3385,3385,3385,0
|
||||
20250411,120600,13832095,3385,3385,3385,3385,0
|
||||
20250411,120500,13832095,3385,3385,3385,3385,0
|
||||
20250411,120400,13832095,3385,3385,3385,3385,5
|
||||
20250411,120300,13815170,3385,3385,3385,3385,6
|
||||
20250411,120200,13794860,3385,3385,3385,3385,7
|
||||
20250411,120100,13771165,3380,3380,3380,3380,50
|
||||
20250411,120000,13602165,3385,3385,3385,3385,0
|
||||
20250411,115900,13602165,3385,3385,3385,3385,0
|
||||
20250411,115800,13602165,3385,3385,3385,3385,0
|
||||
20250411,115700,13602165,3385,3385,3385,3385,0
|
||||
20250411,115600,13602165,3385,3385,3385,3385,1
|
||||
20250411,115500,13598780,3380,3380,3380,3380,0
|
||||
20250411,115400,13598780,3380,3380,3380,3380,0
|
||||
20250411,115300,13598780,3380,3380,3380,3380,0
|
||||
20250411,115200,13598780,3380,3380,3380,3380,0
|
||||
20250411,115100,13598780,3380,3380,3380,3380,0
|
||||
20250411,115000,13598780,3380,3380,3380,3380,0
|
||||
20250411,114900,13598780,3380,3380,3380,3380,200
|
||||
20250411,114800,12922780,3370,3370,3370,3370,0
|
||||
20250411,114700,12922780,3370,3370,3370,3370,0
|
||||
20250411,114600,12922780,3370,3370,3370,3370,0
|
||||
20250411,114500,12922780,3370,3370,3370,3370,0
|
||||
20250411,114400,12922780,3370,3370,3370,3370,293
|
||||
20250411,114300,11935370,3370,3370,3370,3370,0
|
||||
20250411,114200,11935370,3370,3370,3370,3370,0
|
||||
20250411,114100,11935370,3370,3370,3370,3370,0
|
||||
20250411,114000,11935370,3370,3370,3370,3370,0
|
||||
20250411,113900,11935370,3370,3370,3370,3370,0
|
||||
20250411,113800,11935370,3370,3370,3370,3370,14
|
||||
20250411,113700,11888190,3370,3370,3370,3370,0
|
||||
20250411,113600,11888190,3370,3370,3370,3370,0
|
||||
20250411,113500,11888190,3370,3370,3370,3370,0
|
||||
20250411,113400,11888190,3370,3370,3370,3370,0
|
||||
20250411,113300,11888190,3370,3370,3370,3370,11
|
||||
20250411,113200,11851120,3370,3370,3370,3370,5
|
||||
20250411,113100,11834270,3370,3370,3370,3370,20
|
||||
20250411,113000,11766870,3365,3365,3365,3365,0
|
||||
20250411,112900,11766870,3365,3365,3365,3365,0
|
||||
20250411,112800,11766870,3365,3365,3365,3365,153
|
||||
20250411,112700,11252025,3355,3355,3355,3355,0
|
||||
20250411,112600,11252025,3355,3355,3355,3355,0
|
||||
20250411,112500,11252025,3355,3355,3355,3355,0
|
||||
20250411,112400,11252025,3355,3355,3355,3355,4
|
||||
20250411,112300,11238605,3350,3350,3350,3350,6
|
||||
20250411,112200,11218505,3345,3345,3345,3345,0
|
||||
20250411,112100,11218505,3345,3345,3345,3345,310
|
||||
20250411,112000,10181555,3360,3360,3360,3360,10
|
||||
20250411,111900,10147955,3345,3345,3345,3345,1
|
||||
20250411,111800,10144610,3345,3345,3345,3345,0
|
||||
20250411,111700,10144610,3345,3345,3345,3345,0
|
||||
20250411,111600,10144610,3345,3345,3345,3345,0
|
||||
20250411,111500,10144610,3345,3345,3345,3345,0
|
||||
20250411,111400,10144610,3345,3345,3345,3345,245
|
||||
20250411,111300,9325085,3345,3345,3345,3345,0
|
||||
20250411,111200,9325085,3345,3345,3345,3345,0
|
||||
20250411,111100,9325085,3345,3345,3345,3345,0
|
||||
20250411,111000,9325085,3345,3345,3345,3345,0
|
||||
20250411,110900,9325085,3345,3345,3345,3345,20
|
||||
20250411,110800,9258185,3345,3345,3345,3345,10
|
||||
20250411,110700,9224735,3345,3345,3345,3345,0
|
||||
20250411,110600,9224735,3345,3345,3345,3345,2
|
||||
20250411,110500,9218045,3345,3345,3345,3345,0
|
||||
20250411,110400,9218045,3345,3345,3345,3345,12
|
||||
20250411,110300,9177905,3345,3340,3345,3340,742
|
||||
20250411,110200,6699620,3340,3340,3340,3340,0
|
||||
20250411,110100,6699620,3340,3340,3340,3340,2
|
||||
20250411,110000,6692940,3340,3340,3340,3340,0
|
||||
20250411,105900,6692940,3340,3340,3340,3340,0
|
||||
20250411,105800,6692940,3340,3340,3340,3340,0
|
||||
20250411,105700,6692940,3340,3340,3340,3340,41
|
||||
20250411,105600,6556000,3340,3340,3340,3340,0
|
||||
20250411,105500,6556000,3340,3340,3340,3340,0
|
||||
20250411,105400,6556000,3340,3340,3340,3340,0
|
||||
20250411,105300,6556000,3340,3340,3340,3340,0
|
||||
20250411,105200,6556000,3340,3340,3340,3340,0
|
||||
20250411,105100,6556000,3340,3340,3340,3340,1
|
||||
20250411,105000,6552660,3340,3340,3340,3340,0
|
||||
20250411,104900,6552660,3340,3340,3340,3340,0
|
||||
20250411,104800,6552660,3340,3340,3340,3340,0
|
||||
20250411,104700,6552660,3340,3340,3340,3340,0
|
||||
20250411,104600,6552660,3340,3340,3340,3340,1
|
||||
20250411,104500,6549320,3340,3340,3340,3340,0
|
||||
20250411,104400,6549320,3340,3340,3340,3340,0
|
||||
20250411,104300,6549320,3340,3340,3340,3340,4
|
||||
20250411,104200,6535960,3340,3340,3340,3340,0
|
||||
20250411,104100,6535960,3340,3340,3340,3340,0
|
||||
20250411,104000,6535960,3340,3340,3340,3340,0
|
||||
20250411,103900,6535960,3340,3340,3340,3340,0
|
||||
20250411,103800,6535960,3340,3340,3340,3340,0
|
||||
20250411,103700,6535960,3340,3340,3340,3340,0
|
||||
20250411,103600,6535960,3340,3340,3340,3340,0
|
||||
20250411,103500,6535960,3340,3340,3340,3340,1
|
||||
20250411,103400,6532620,3340,3340,3340,3340,0
|
||||
20250411,103300,6532620,3340,3340,3340,3340,0
|
||||
20250411,103200,6532620,3340,3340,3340,3340,0
|
||||
20250411,103100,6532620,3340,3340,3340,3340,0
|
||||
20250411,103000,6532620,3340,3340,3340,3340,0
|
||||
20250411,102900,6532620,3340,3340,3340,3340,0
|
||||
20250411,102800,6532620,3340,3340,3340,3340,0
|
||||
20250411,102700,6532620,3340,3340,3340,3340,0
|
||||
20250411,102600,6532620,3340,3340,3340,3340,2
|
||||
20250411,102500,6525940,3335,3335,3335,3335,0
|
||||
20250411,102400,6525940,3335,3335,3335,3335,29
|
||||
20250411,102300,6429225,3340,3340,3340,3340,0
|
||||
20250411,102200,6429225,3340,3340,3340,3340,0
|
||||
20250411,102100,6429225,3340,3335,3340,3335,12
|
||||
20250411,102000,6389195,3340,3340,3340,3340,0
|
||||
20250411,101900,6389195,3340,3340,3340,3340,0
|
||||
20250411,101800,6389195,3340,3340,3340,3340,0
|
||||
20250411,101700,6389195,3340,3340,3340,3340,2
|
||||
20250411,101600,6382515,3335,3335,3335,3335,0
|
||||
20250411,101500,6382515,3335,3335,3335,3335,0
|
||||
20250411,101400,6382515,3335,3335,3335,3335,15
|
||||
20250411,101300,6332490,3340,3340,3340,3340,0
|
||||
20250411,101200,6332490,3340,3340,3340,3340,2
|
||||
20250411,101100,6325810,3335,3335,3335,3335,2
|
||||
20250411,101000,6319140,3340,3340,3340,3340,0
|
||||
20250411,100900,6319140,3340,3340,3340,3340,0
|
||||
20250411,100800,6319140,3340,3340,3340,3340,0
|
||||
20250411,100700,6319140,3340,3340,3340,3340,2
|
||||
20250411,100600,6312460,3335,3335,3335,3335,500
|
||||
20250411,100500,4644960,3335,3335,3335,3335,0
|
||||
20250411,100400,4644960,3335,3335,3335,3335,0
|
||||
20250411,100300,4644960,3335,3335,3335,3335,0
|
||||
20250411,100200,4644960,3335,3335,3335,3335,5
|
||||
20250411,100100,4628285,3335,3335,3335,3335,0
|
||||
20250411,100000,4628285,3335,3335,3335,3335,0
|
||||
20250411,095900,4628285,3335,3335,3335,3335,0
|
||||
20250411,095800,4628285,3335,3335,3335,3335,1
|
||||
20250411,095700,4624950,3330,3330,3330,3330,0
|
||||
20250411,095600,4624950,3330,3330,3330,3330,0
|
||||
20250411,095500,4624950,3330,3330,3330,3330,1
|
||||
20250411,095400,4621620,3325,3325,3325,3325,0
|
||||
20250411,095300,4621620,3325,3325,3325,3325,0
|
||||
20250411,095200,4621620,3325,3325,3325,3325,50
|
||||
20250411,095100,4455370,3325,3325,3325,3325,50
|
||||
20250411,095000,4289120,3325,3325,3325,3325,150
|
||||
20250411,094900,3790370,3325,3325,3325,3325,0
|
||||
20250411,094800,3790370,3325,3325,3325,3325,0
|
||||
20250411,094700,3790370,3325,3325,3325,3325,0
|
||||
20250411,094600,3790370,3325,3325,3325,3325,0
|
||||
20250411,094500,3790370,3325,3325,3325,3325,1
|
||||
20250411,094400,3787045,3320,3320,3320,3320,0
|
||||
20250411,094300,3787045,3320,3320,3320,3320,0
|
||||
20250411,094200,3787045,3320,3320,3320,3320,0
|
||||
20250411,094100,3787045,3320,3320,3320,3320,0
|
||||
20250411,094000,3787045,3320,3320,3320,3320,20
|
||||
20250411,093900,3720645,3320,3320,3320,3320,20
|
||||
20250411,093800,3654245,3320,3320,3320,3320,10
|
||||
20250411,093700,3621045,3320,3315,3320,3310,308
|
||||
20250411,093600,2601425,3310,3310,3310,3310,0
|
||||
20250411,093500,2601425,3310,3310,3310,3310,0
|
||||
20250411,093400,2601425,3310,3310,3310,3310,0
|
||||
20250411,093300,2601425,3310,3310,3310,3310,0
|
||||
20250411,093200,2601425,3310,3310,3310,3310,0
|
||||
20250411,093100,2601425,3310,3310,3310,3310,0
|
||||
20250411,093000,2601425,3310,3310,3310,3310,100
|
||||
20250411,092900,2270425,3345,3345,3345,3345,0
|
||||
20250411,092800,2270425,3345,3345,3345,3345,0
|
||||
20250411,092700,2270425,3345,3345,3345,3345,0
|
||||
20250411,092600,2270425,3345,3330,3345,3330,37
|
||||
20250411,092500,2147125,3310,3310,3310,3310,0
|
||||
20250411,092400,2147125,3310,3310,3310,3310,55
|
||||
20250411,092300,1965075,3310,3310,3310,3310,0
|
||||
20250411,092200,1965075,3310,3310,3310,3310,0
|
||||
20250411,092100,1965075,3310,3310,3310,3310,0
|
||||
20250411,092000,1965075,3310,3310,3310,3310,55
|
||||
20250411,091900,1783025,3310,3310,3310,3310,0
|
||||
20250411,091800,1783025,3310,3310,3310,3310,0
|
||||
20250411,091700,1783025,3310,3310,3310,3310,0
|
||||
20250411,091600,1783025,3310,3310,3310,3310,0
|
||||
20250411,091500,1783025,3310,3310,3310,3310,10
|
||||
20250411,091400,1749925,3310,3310,3310,3310,0
|
||||
20250411,091300,1749925,3310,3310,3310,3310,0
|
||||
20250411,091200,1749925,3310,3310,3310,3310,0
|
||||
20250411,091100,1749925,3310,3310,3310,3310,91
|
||||
20250411,091000,1448715,3310,3315,3315,3310,52
|
||||
20250411,090900,1276520,3290,3290,3290,3290,0
|
||||
20250411,090800,1276520,3290,3290,3290,3290,0
|
||||
20250411,090700,1276520,3290,3290,3290,3290,0
|
||||
20250411,090600,1276520,3290,3290,3290,3290,0
|
||||
20250411,090500,1276520,3290,3290,3290,3290,0
|
||||
20250411,090400,1276520,3290,3290,3290,3290,0
|
||||
20250411,090300,1276520,3290,3290,3290,3290,0
|
||||
20250411,090200,1276520,3290,3290,3290,3290,0
|
||||
20250411,090100,1276520,3290,3290,3290,3290,0
|
||||
20250411,090000,1276520,3290,3290,3290,3290,388
|
||||
|
Reference in New Issue
Block a user