Update 2025-04-03 2740 candle_min
This commit is contained in:
574
006840/min/candle-20250403.csv
Normal file
574
006840/min/candle-20250403.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,183200,123312490,10280,10280,10280,10280,79
|
||||
20250403,183100,123312490,10280,10280,10280,10280,0
|
||||
20250403,183000,123312490,10280,10280,10280,10280,0
|
||||
20250403,182900,123312490,10280,10280,10280,10280,0
|
||||
20250403,182800,123312490,10280,10280,10280,10280,0
|
||||
20250403,182700,123312490,10280,10280,10280,10280,0
|
||||
20250403,182600,123312490,10280,10280,10280,10280,0
|
||||
20250403,182500,123312490,10280,10280,10280,10280,0
|
||||
20250403,182400,123312490,10280,10280,10280,10280,0
|
||||
20250403,182300,123312490,10280,10280,10280,10280,0
|
||||
20250403,182200,123312490,10280,10280,10280,10280,0
|
||||
20250403,182100,123312490,10280,10280,10280,10280,0
|
||||
20250403,182000,123312490,10280,10280,10280,10280,0
|
||||
20250403,181900,123312490,10280,10280,10280,10280,0
|
||||
20250403,181800,123312490,10280,10280,10280,10280,0
|
||||
20250403,181700,123312490,10280,10280,10280,10280,0
|
||||
20250403,181600,123312490,10280,10280,10280,10280,0
|
||||
20250403,181500,123312490,10280,10280,10280,10280,0
|
||||
20250403,181400,123312490,10280,10280,10280,10280,0
|
||||
20250403,181300,123312490,10280,10280,10280,10280,0
|
||||
20250403,181200,123312490,10280,10280,10280,10280,0
|
||||
20250403,181100,123312490,10280,10280,10280,10280,0
|
||||
20250403,181000,123312490,10280,10280,10280,10280,0
|
||||
20250403,180900,123312490,10280,10280,10280,10280,0
|
||||
20250403,180800,123312490,10280,10280,10280,10280,0
|
||||
20250403,180700,123312490,10280,10280,10280,10280,0
|
||||
20250403,180600,123312490,10280,10280,10280,10280,0
|
||||
20250403,180500,123312490,10280,10280,10280,10280,0
|
||||
20250403,180400,123312490,10280,10280,10280,10280,0
|
||||
20250403,180300,123312490,10280,10280,10280,10280,0
|
||||
20250403,180200,123312490,10280,10280,10280,10280,79
|
||||
20250403,180100,123312490,10280,10280,10280,10280,0
|
||||
20250403,180000,123312490,10280,10280,10280,10280,0
|
||||
20250403,175900,123312490,10280,10280,10280,10280,0
|
||||
20250403,175800,123312490,10280,10280,10280,10280,0
|
||||
20250403,175700,123312490,10280,10280,10280,10280,0
|
||||
20250403,175600,123312490,10280,10280,10280,10280,0
|
||||
20250403,175500,123312490,10280,10280,10280,10280,0
|
||||
20250403,175400,123312490,10280,10280,10280,10280,0
|
||||
20250403,175300,123312490,10280,10280,10280,10280,0
|
||||
20250403,175200,123312490,10280,10280,10280,10280,0
|
||||
20250403,175100,123312490,10280,10280,10280,10280,0
|
||||
20250403,175000,123312490,10280,10280,10280,10280,0
|
||||
20250403,174900,123312490,10280,10280,10280,10280,0
|
||||
20250403,174800,123312490,10280,10280,10280,10280,0
|
||||
20250403,174700,123312490,10280,10280,10280,10280,0
|
||||
20250403,174600,123312490,10280,10280,10280,10280,0
|
||||
20250403,174500,123312490,10280,10280,10280,10280,0
|
||||
20250403,174400,123312490,10280,10280,10280,10280,0
|
||||
20250403,174300,123312490,10280,10280,10280,10280,0
|
||||
20250403,174200,123312490,10280,10280,10280,10280,0
|
||||
20250403,174100,123312490,10280,10280,10280,10280,0
|
||||
20250403,174000,123312490,10280,10280,10280,10280,0
|
||||
20250403,173900,123312490,10280,10280,10280,10280,0
|
||||
20250403,173800,123312490,10280,10280,10280,10280,0
|
||||
20250403,173700,123312490,10280,10280,10280,10280,0
|
||||
20250403,173600,123312490,10280,10280,10280,10280,0
|
||||
20250403,173500,123312490,10280,10280,10280,10280,0
|
||||
20250403,173400,123312490,10280,10280,10280,10280,0
|
||||
20250403,173300,123312490,10280,10280,10280,10280,0
|
||||
20250403,173200,123312490,10280,10280,10280,10280,79
|
||||
20250403,173100,123312490,10280,10280,10280,10280,0
|
||||
20250403,173000,123312490,10280,10280,10280,10280,0
|
||||
20250403,172900,123312490,10280,10280,10280,10280,0
|
||||
20250403,172800,123312490,10280,10280,10280,10280,0
|
||||
20250403,172700,123312490,10280,10280,10280,10280,0
|
||||
20250403,172600,123312490,10280,10280,10280,10280,0
|
||||
20250403,172500,123312490,10280,10280,10280,10280,0
|
||||
20250403,172400,123312490,10280,10280,10280,10280,0
|
||||
20250403,172300,123312490,10280,10280,10280,10280,0
|
||||
20250403,172200,123312490,10280,10280,10280,10280,0
|
||||
20250403,172100,123312490,10280,10280,10280,10280,0
|
||||
20250403,172000,123312490,10280,10280,10280,10280,0
|
||||
20250403,171900,123312490,10280,10280,10280,10280,0
|
||||
20250403,171800,123312490,10280,10280,10280,10280,0
|
||||
20250403,171700,123312490,10280,10280,10280,10280,0
|
||||
20250403,171600,123312490,10280,10280,10280,10280,0
|
||||
20250403,171500,123312490,10280,10280,10280,10280,0
|
||||
20250403,171400,123312490,10280,10280,10280,10280,0
|
||||
20250403,171300,123312490,10280,10280,10280,10280,0
|
||||
20250403,171200,123312490,10280,10280,10280,10280,0
|
||||
20250403,171100,123312490,10280,10280,10280,10280,0
|
||||
20250403,171000,123312490,10280,10280,10280,10280,0
|
||||
20250403,170900,123312490,10280,10280,10280,10280,0
|
||||
20250403,170800,123312490,10280,10280,10280,10280,0
|
||||
20250403,170700,123312490,10280,10280,10280,10280,0
|
||||
20250403,170600,123312490,10280,10280,10280,10280,0
|
||||
20250403,170500,123312490,10280,10280,10280,10280,0
|
||||
20250403,170400,123312490,10280,10280,10280,10280,0
|
||||
20250403,170300,123312490,10280,10280,10280,10280,0
|
||||
20250403,170200,123312490,10280,10280,10280,10280,79
|
||||
20250403,170100,123312490,10280,10280,10280,10280,0
|
||||
20250403,170000,123312490,10280,10280,10280,10280,0
|
||||
20250403,165900,123312490,10280,10280,10280,10280,0
|
||||
20250403,165800,123312490,10280,10280,10280,10280,0
|
||||
20250403,165700,123312490,10280,10280,10280,10280,0
|
||||
20250403,165600,123312490,10280,10280,10280,10280,0
|
||||
20250403,165500,123312490,10280,10280,10280,10280,0
|
||||
20250403,165400,123312490,10280,10280,10280,10280,0
|
||||
20250403,165300,123312490,10280,10280,10280,10280,0
|
||||
20250403,165200,123312490,10280,10280,10280,10280,0
|
||||
20250403,165100,123312490,10280,10280,10280,10280,0
|
||||
20250403,165000,123312490,10280,10280,10280,10280,0
|
||||
20250403,164900,123312490,10280,10280,10280,10280,0
|
||||
20250403,164800,123312490,10280,10280,10280,10280,0
|
||||
20250403,164700,123312490,10280,10280,10280,10280,0
|
||||
20250403,164600,123312490,10280,10280,10280,10280,0
|
||||
20250403,164500,123312490,10280,10280,10280,10280,0
|
||||
20250403,164400,123312490,10280,10280,10280,10280,0
|
||||
20250403,164300,123312490,10280,10280,10280,10280,0
|
||||
20250403,164200,123312490,10280,10280,10280,10280,0
|
||||
20250403,164100,123312490,10280,10280,10280,10280,0
|
||||
20250403,164000,123312490,10280,10280,10280,10280,0
|
||||
20250403,163900,123312490,10280,10280,10280,10280,0
|
||||
20250403,163800,123312490,10280,10280,10280,10280,0
|
||||
20250403,163700,123312490,10280,10280,10280,10280,0
|
||||
20250403,163600,123312490,10280,10280,10280,10280,0
|
||||
20250403,163500,123312490,10280,10280,10280,10280,0
|
||||
20250403,163400,123312490,10280,10280,10280,10280,0
|
||||
20250403,163300,123312490,10280,10280,10280,10280,0
|
||||
20250403,163200,123312490,10280,10280,10280,10280,79
|
||||
20250403,163100,123312490,10280,10280,10280,10280,0
|
||||
20250403,163000,123312490,10280,10280,10280,10280,0
|
||||
20250403,162900,123312490,10280,10280,10280,10280,0
|
||||
20250403,162800,123312490,10280,10280,10280,10280,0
|
||||
20250403,162700,123312490,10280,10280,10280,10280,0
|
||||
20250403,162600,123312490,10280,10280,10280,10280,0
|
||||
20250403,162500,123312490,10280,10280,10280,10280,0
|
||||
20250403,162400,123312490,10280,10280,10280,10280,0
|
||||
20250403,162300,123312490,10280,10280,10280,10280,0
|
||||
20250403,162200,123312490,10280,10280,10280,10280,0
|
||||
20250403,162100,123312490,10280,10280,10280,10280,0
|
||||
20250403,162000,123312490,10280,10280,10280,10280,0
|
||||
20250403,161900,123312490,10280,10280,10280,10280,0
|
||||
20250403,161800,123312490,10280,10280,10280,10280,0
|
||||
20250403,161700,123312490,10280,10280,10280,10280,0
|
||||
20250403,161600,123312490,10280,10280,10280,10280,0
|
||||
20250403,161500,123312490,10280,10280,10280,10280,0
|
||||
20250403,161400,123312490,10280,10280,10280,10280,0
|
||||
20250403,161300,123312490,10280,10280,10280,10280,0
|
||||
20250403,161200,123312490,10280,10280,10280,10280,0
|
||||
20250403,161100,123312490,10280,10280,10280,10280,0
|
||||
20250403,161000,123312490,10280,10280,10280,10280,0
|
||||
20250403,160900,123312490,10280,10280,10280,10280,0
|
||||
20250403,160800,123312490,10280,10280,10280,10280,0
|
||||
20250403,160700,123312490,10280,10280,10280,10280,0
|
||||
20250403,160600,123312490,10280,10280,10280,10280,0
|
||||
20250403,160500,123312490,10280,10280,10280,10280,0
|
||||
20250403,160400,123312490,10280,10280,10280,10280,0
|
||||
20250403,160300,123312490,10280,10280,10280,10280,0
|
||||
20250403,160200,123312490,10280,10280,10280,10280,79
|
||||
20250403,160100,123312490,10280,10280,10280,10280,0
|
||||
20250403,160000,123312490,10280,10280,10280,10280,0
|
||||
20250403,155900,123312490,10280,10280,10280,10280,0
|
||||
20250403,155800,123312490,10280,10280,10280,10280,0
|
||||
20250403,155700,123312490,10280,10280,10280,10280,0
|
||||
20250403,155600,123312490,10280,10280,10280,10280,0
|
||||
20250403,155500,123312490,10280,10280,10280,10280,0
|
||||
20250403,155400,123312490,10280,10280,10280,10280,0
|
||||
20250403,155300,123312490,10280,10280,10280,10280,0
|
||||
20250403,155200,123312490,10280,10280,10280,10280,0
|
||||
20250403,155100,123312490,10280,10280,10280,10280,0
|
||||
20250403,155000,123312490,10280,10280,10280,10280,0
|
||||
20250403,154900,123312490,10280,10280,10280,10280,0
|
||||
20250403,154800,123312490,10280,10280,10280,10280,0
|
||||
20250403,154700,123312490,10280,10280,10280,10280,0
|
||||
20250403,154600,123312490,10280,10280,10280,10280,0
|
||||
20250403,154500,123312490,10280,10280,10280,10280,0
|
||||
20250403,154400,123312490,10280,10280,10280,10280,0
|
||||
20250403,154300,123312490,10280,10280,10280,10280,0
|
||||
20250403,154200,123312490,10280,10280,10280,10280,0
|
||||
20250403,154100,123312490,10280,10280,10280,10280,0
|
||||
20250403,154000,123312490,10280,10280,10280,10280,0
|
||||
20250403,153900,123312490,10280,10280,10280,10280,0
|
||||
20250403,153800,123312490,10280,10280,10280,10280,0
|
||||
20250403,153700,123312490,10280,10280,10280,10280,0
|
||||
20250403,153600,123312490,10280,10280,10280,10280,0
|
||||
20250403,153500,123312490,10280,10280,10280,10280,0
|
||||
20250403,153400,123312490,10280,10280,10280,10280,0
|
||||
20250403,153300,123312490,10280,10280,10280,10280,0
|
||||
20250403,153200,123312490,10280,10280,10280,10280,79
|
||||
20250403,153100,123312490,10280,10280,10280,10280,0
|
||||
20250403,153000,123312490,10280,10280,10280,10280,79
|
||||
20250403,152900,122500370,10280,10280,10280,10280,0
|
||||
20250403,152800,122500370,10280,10280,10280,10280,0
|
||||
20250403,152700,122500370,10280,10280,10280,10280,0
|
||||
20250403,152600,122500370,10280,10280,10280,10280,0
|
||||
20250403,152500,122500370,10280,10280,10280,10280,0
|
||||
20250403,152400,122500370,10280,10280,10280,10280,0
|
||||
20250403,152300,122500370,10280,10280,10280,10280,0
|
||||
20250403,152200,122500370,10280,10280,10280,10280,0
|
||||
20250403,152100,122500370,10280,10280,10280,10280,0
|
||||
20250403,152000,122500370,10280,10280,10280,10280,0
|
||||
20250403,151900,122500370,10280,10280,10280,10280,5
|
||||
20250403,151800,122448970,10280,10280,10280,10280,1
|
||||
20250403,151700,122438690,10210,10210,10210,10210,0
|
||||
20250403,151600,122438690,10210,10220,10220,10210,260
|
||||
20250403,151500,119784020,10210,10250,10250,10210,59
|
||||
20250403,151400,119181500,10250,10250,10250,10250,1
|
||||
20250403,151300,119171250,10260,10260,10260,10260,1
|
||||
20250403,151200,119160990,10300,10300,10300,10300,0
|
||||
20250403,151100,119160990,10300,10300,10300,10300,1
|
||||
20250403,151000,119150690,10290,10290,10290,10290,1
|
||||
20250403,150900,119140400,10260,10260,10260,10260,2
|
||||
20250403,150800,119119880,10320,10320,10320,10320,0
|
||||
20250403,150700,119119880,10320,10320,10320,10320,0
|
||||
20250403,150600,119119880,10320,10320,10320,10320,0
|
||||
20250403,150500,119119880,10320,10320,10320,10320,9
|
||||
20250403,150400,119027000,10320,10320,10320,10320,0
|
||||
20250403,150300,119027000,10320,10320,10320,10320,0
|
||||
20250403,150200,119027000,10320,10290,10320,10290,2
|
||||
20250403,150100,119006390,10310,10320,10320,10310,12
|
||||
20250403,150000,118882660,10320,10240,10440,10240,109
|
||||
20250403,145900,117754450,10240,10240,10240,10240,0
|
||||
20250403,145800,117754450,10240,10240,10240,10240,0
|
||||
20250403,145700,117754450,10240,10240,10240,10240,0
|
||||
20250403,145600,117754450,10240,10240,10240,10240,0
|
||||
20250403,145500,117754450,10240,10240,10240,10240,0
|
||||
20250403,145400,117754450,10240,10240,10240,10240,14
|
||||
20250403,145300,117611090,10240,10240,10240,10240,1
|
||||
20250403,145200,117600850,10240,10250,10250,10240,69
|
||||
20250403,145100,116893980,10240,10240,10240,10240,0
|
||||
20250403,145000,116893980,10240,10270,10270,10240,200
|
||||
20250403,144900,114845250,10300,10300,10300,10300,0
|
||||
20250403,144800,114845250,10300,10300,10300,10300,0
|
||||
20250403,144700,114845250,10300,10300,10300,10300,1
|
||||
20250403,144600,114834950,10270,10270,10270,10270,16
|
||||
20250403,144500,114670630,10270,10270,10270,10270,0
|
||||
20250403,144400,114670630,10270,10270,10270,10270,0
|
||||
20250403,144300,114670630,10270,10250,10270,10250,3
|
||||
20250403,144200,114639860,10250,10250,10250,10250,0
|
||||
20250403,144100,114639860,10250,10250,10250,10250,0
|
||||
20250403,144000,114639860,10250,10250,10250,10250,0
|
||||
20250403,143900,114639860,10250,10250,10250,10250,1
|
||||
20250403,143800,114629610,10240,10240,10240,10240,37
|
||||
20250403,143700,114250730,10240,10240,10240,10240,0
|
||||
20250403,143600,114250730,10240,10240,10240,10240,0
|
||||
20250403,143500,114250730,10240,10230,10240,10230,3
|
||||
20250403,143400,114220030,10240,10240,10240,10240,0
|
||||
20250403,143300,114220030,10240,10240,10240,10240,0
|
||||
20250403,143200,114220030,10240,10240,10240,10240,0
|
||||
20250403,143100,114220030,10240,10240,10240,10240,0
|
||||
20250403,143000,114220030,10240,10240,10240,10240,0
|
||||
20250403,142900,114220030,10240,10240,10240,10240,0
|
||||
20250403,142800,114220030,10240,10240,10240,10240,0
|
||||
20250403,142700,114220030,10240,10240,10240,10240,0
|
||||
20250403,142600,114220030,10240,10220,10240,10210,171
|
||||
20250403,142500,112474060,10240,10220,10240,10220,209
|
||||
20250403,142400,110337860,10220,10220,10220,10220,0
|
||||
20250403,142300,110337860,10220,10220,10220,10220,0
|
||||
20250403,142200,110337860,10220,10220,10220,10220,1
|
||||
20250403,142100,110327640,10210,10210,10210,10210,0
|
||||
20250403,142000,110327640,10210,10210,10210,10210,38
|
||||
20250403,141900,109939660,10220,10220,10220,10220,0
|
||||
20250403,141800,109939660,10220,10220,10220,10220,0
|
||||
20250403,141700,109939660,10220,10220,10220,10220,0
|
||||
20250403,141600,109939660,10220,10220,10220,10220,0
|
||||
20250403,141500,109939660,10220,10220,10220,10220,0
|
||||
20250403,141400,109939660,10220,10220,10220,10220,0
|
||||
20250403,141300,109939660,10220,10220,10220,10220,0
|
||||
20250403,141200,109939660,10220,10220,10220,10220,0
|
||||
20250403,141100,109939660,10220,10220,10220,10220,0
|
||||
20250403,141000,109939660,10220,10220,10220,10220,2
|
||||
20250403,140900,109919220,10200,10200,10200,10200,0
|
||||
20250403,140800,109919220,10200,10200,10200,10200,0
|
||||
20250403,140700,109919220,10200,10200,10200,10200,0
|
||||
20250403,140600,109919220,10200,10200,10200,10200,0
|
||||
20250403,140500,109919220,10200,10200,10200,10200,0
|
||||
20250403,140400,109919220,10200,10200,10200,10200,0
|
||||
20250403,140300,109919220,10200,10210,10210,10200,960
|
||||
20250403,140200,100120860,10260,10260,10260,10260,0
|
||||
20250403,140100,100120860,10260,10260,10260,10260,0
|
||||
20250403,140000,100120860,10260,10260,10260,10260,0
|
||||
20250403,135900,100120860,10260,10260,10260,10260,0
|
||||
20250403,135800,100120860,10260,10230,10260,10230,222
|
||||
20250403,135700,97843860,10210,10210,10210,10210,196
|
||||
20250403,135600,95842700,10200,10200,10200,10200,5
|
||||
20250403,135500,95791700,10200,10200,10200,10200,1
|
||||
20250403,135400,95781500,10190,10210,10210,10190,152
|
||||
20250403,135300,94230830,10210,10210,10210,10210,0
|
||||
20250403,135200,94230830,10210,10250,10250,10210,723
|
||||
20250403,135100,86847230,10250,10250,10250,10250,0
|
||||
20250403,135000,86847230,10250,10260,10260,10240,849
|
||||
20250403,134900,78146340,10280,10280,10280,10280,0
|
||||
20250403,134800,78146340,10280,10280,10280,10280,0
|
||||
20250403,134700,78146340,10280,10280,10280,10280,0
|
||||
20250403,134600,78146340,10280,10280,10280,10280,0
|
||||
20250403,134500,78146340,10280,10280,10280,10280,0
|
||||
20250403,134400,78146340,10280,10280,10280,10280,0
|
||||
20250403,134300,78146340,10280,10280,10280,10280,0
|
||||
20250403,134200,78146340,10280,10280,10280,10280,0
|
||||
20250403,134100,78146340,10280,10280,10280,10280,0
|
||||
20250403,134000,78146340,10280,10280,10280,10280,0
|
||||
20250403,133900,78146340,10280,10280,10280,10280,0
|
||||
20250403,133800,78146340,10280,10280,10280,10280,0
|
||||
20250403,133700,78146340,10280,10280,10280,10280,0
|
||||
20250403,133600,78146340,10280,10280,10280,10280,0
|
||||
20250403,133500,78146340,10280,10280,10280,10280,0
|
||||
20250403,133400,78146340,10280,10280,10280,10280,0
|
||||
20250403,133300,78146340,10280,10280,10280,10280,0
|
||||
20250403,133200,78146340,10280,10280,10280,10280,183
|
||||
20250403,133100,76265100,10270,10270,10270,10270,1
|
||||
20250403,133000,76254830,10270,10270,10270,10270,0
|
||||
20250403,132900,76254830,10270,10270,10270,10270,0
|
||||
20250403,132800,76254830,10270,10270,10270,10270,0
|
||||
20250403,132700,76254830,10270,10270,10270,10270,0
|
||||
20250403,132600,76254830,10270,10270,10270,10270,0
|
||||
20250403,132500,76254830,10270,10270,10270,10270,0
|
||||
20250403,132400,76254830,10270,10270,10270,10270,0
|
||||
20250403,132300,76254830,10270,10270,10270,10270,0
|
||||
20250403,132200,76254830,10270,10270,10270,10270,1
|
||||
20250403,132100,76244560,10260,10260,10260,10260,0
|
||||
20250403,132000,76244560,10260,10260,10260,10260,2
|
||||
20250403,131900,76224040,10260,10260,10260,10260,3
|
||||
20250403,131800,76193260,10260,10260,10260,10260,0
|
||||
20250403,131700,76193260,10260,10260,10260,10260,0
|
||||
20250403,131600,76193260,10260,10260,10260,10260,0
|
||||
20250403,131500,76193260,10260,10260,10260,10260,0
|
||||
20250403,131400,76193260,10260,10260,10260,10260,0
|
||||
20250403,131300,76193260,10260,10260,10260,10260,0
|
||||
20250403,131200,76193260,10260,10260,10260,10260,0
|
||||
20250403,131100,76193260,10260,10260,10260,10260,0
|
||||
20250403,131000,76193260,10260,10260,10260,10260,0
|
||||
20250403,130900,76193260,10260,10260,10260,10260,0
|
||||
20250403,130800,76193260,10260,10260,10260,10260,0
|
||||
20250403,130700,76193260,10260,10260,10260,10260,0
|
||||
20250403,130600,76193260,10260,10260,10260,10260,0
|
||||
20250403,130500,76193260,10260,10260,10260,10260,1
|
||||
20250403,130400,76183000,10250,10250,10250,10250,0
|
||||
20250403,130300,76183000,10250,10250,10250,10250,2
|
||||
20250403,130200,76162500,10250,10250,10250,10250,0
|
||||
20250403,130100,76162500,10250,10250,10250,10250,0
|
||||
20250403,130000,76162500,10250,10250,10250,10250,0
|
||||
20250403,125900,76162500,10250,10250,10250,10250,0
|
||||
20250403,125800,76162500,10250,10250,10250,10250,0
|
||||
20250403,125700,76162500,10250,10250,10250,10250,0
|
||||
20250403,125600,76162500,10250,10250,10250,10250,0
|
||||
20250403,125500,76162500,10250,10250,10250,10250,0
|
||||
20250403,125400,76162500,10250,10250,10250,10250,0
|
||||
20250403,125300,76162500,10250,10250,10250,10250,0
|
||||
20250403,125200,76162500,10250,10250,10250,10250,0
|
||||
20250403,125100,76162500,10250,10250,10250,10250,7
|
||||
20250403,125000,76090750,10250,10250,10250,10250,0
|
||||
20250403,124900,76090750,10250,10250,10250,10250,0
|
||||
20250403,124800,76090750,10250,10250,10250,10250,0
|
||||
20250403,124700,76090750,10250,10250,10250,10250,5
|
||||
20250403,124600,76039500,10250,10250,10250,10250,20
|
||||
20250403,124500,75834500,10250,10250,10250,10250,0
|
||||
20250403,124400,75834500,10250,10250,10250,10250,0
|
||||
20250403,124300,75834500,10250,10240,10250,10240,20
|
||||
20250403,124200,75629630,10220,10220,10220,10220,0
|
||||
20250403,124100,75629630,10220,10220,10220,10220,0
|
||||
20250403,124000,75629630,10220,10220,10220,10220,0
|
||||
20250403,123900,75629630,10220,10220,10220,10220,0
|
||||
20250403,123800,75629630,10220,10220,10220,10220,0
|
||||
20250403,123700,75629630,10220,10220,10220,10220,0
|
||||
20250403,123600,75629630,10220,10220,10220,10220,0
|
||||
20250403,123500,75629630,10220,10220,10220,10220,0
|
||||
20250403,123400,75629630,10220,10220,10220,10220,5
|
||||
20250403,123300,75578530,10230,10230,10230,10230,0
|
||||
20250403,123200,75578530,10230,10230,10230,10230,0
|
||||
20250403,123100,75578530,10230,10230,10230,10230,0
|
||||
20250403,123000,75578530,10230,10230,10230,10230,0
|
||||
20250403,122900,75578530,10230,10230,10230,10230,0
|
||||
20250403,122800,75578530,10230,10230,10230,10230,9
|
||||
20250403,122700,75486460,10230,10230,10230,10230,0
|
||||
20250403,122600,75486460,10230,10230,10230,10230,15
|
||||
20250403,122500,75333010,10230,10230,10230,10230,0
|
||||
20250403,122400,75333010,10230,10230,10230,10230,10
|
||||
20250403,122300,75230710,10230,10230,10230,10230,0
|
||||
20250403,122200,75230710,10230,10230,10230,10230,0
|
||||
20250403,122100,75230710,10230,10230,10230,10230,0
|
||||
20250403,122000,75230710,10230,10230,10230,10230,0
|
||||
20250403,121900,75230710,10230,10230,10230,10230,0
|
||||
20250403,121800,75230710,10230,10230,10230,10230,2
|
||||
20250403,121700,75210250,10220,10220,10220,10220,0
|
||||
20250403,121600,75210250,10220,10220,10220,10220,0
|
||||
20250403,121500,75210250,10220,10220,10220,10220,0
|
||||
20250403,121400,75210250,10220,10220,10220,10220,0
|
||||
20250403,121300,75210250,10220,10220,10220,10220,0
|
||||
20250403,121200,75210250,10220,10220,10220,10220,0
|
||||
20250403,121100,75210250,10220,10220,10220,10220,0
|
||||
20250403,121000,75210250,10220,10220,10220,10220,0
|
||||
20250403,120900,75210250,10220,10220,10220,10220,0
|
||||
20250403,120800,75210250,10220,10220,10220,10220,0
|
||||
20250403,120700,75210250,10220,10220,10220,10220,0
|
||||
20250403,120600,75210250,10220,10220,10220,10220,0
|
||||
20250403,120500,75210250,10220,10220,10220,10220,0
|
||||
20250403,120400,75210250,10220,10220,10220,10220,0
|
||||
20250403,120300,75210250,10220,10220,10220,10220,0
|
||||
20250403,120200,75210250,10220,10220,10220,10220,0
|
||||
20250403,120100,75210250,10220,10220,10220,10220,0
|
||||
20250403,120000,75210250,10220,10220,10220,10220,0
|
||||
20250403,115900,75210250,10220,10220,10220,10220,0
|
||||
20250403,115800,75210250,10220,10220,10220,10220,53
|
||||
20250403,115700,74668590,10210,10210,10210,10210,0
|
||||
20250403,115600,74668590,10210,10210,10210,10210,0
|
||||
20250403,115500,74668590,10210,10220,10220,10210,200
|
||||
20250403,115400,72624720,10220,10220,10220,10220,0
|
||||
20250403,115300,72624720,10220,10230,10230,10220,3
|
||||
20250403,115200,72594040,10220,10220,10220,10220,0
|
||||
20250403,115100,72594040,10220,10220,10220,10220,0
|
||||
20250403,115000,72594040,10220,10220,10220,10220,0
|
||||
20250403,114900,72594040,10220,10220,10220,10220,0
|
||||
20250403,114800,72594040,10220,10220,10220,10220,0
|
||||
20250403,114700,72594040,10220,10250,10250,10220,200
|
||||
20250403,114600,70548600,10270,10270,10270,10270,0
|
||||
20250403,114500,70548600,10270,10270,10270,10270,0
|
||||
20250403,114400,70548600,10270,10270,10270,10270,0
|
||||
20250403,114300,70548600,10270,10270,10270,10270,0
|
||||
20250403,114200,70548600,10270,10270,10270,10270,0
|
||||
20250403,114100,70548600,10270,10270,10270,10270,0
|
||||
20250403,114000,70548600,10270,10270,10270,10270,0
|
||||
20250403,113900,70548600,10270,10270,10270,10270,0
|
||||
20250403,113800,70548600,10270,10270,10270,10270,0
|
||||
20250403,113700,70548600,10270,10270,10270,10270,0
|
||||
20250403,113600,70548600,10270,10270,10270,10270,0
|
||||
20250403,113500,70548600,10270,10270,10270,10270,0
|
||||
20250403,113400,70548600,10270,10270,10270,10270,0
|
||||
20250403,113300,70548600,10270,10270,10270,10270,0
|
||||
20250403,113200,70548600,10270,10270,10270,10270,0
|
||||
20250403,113100,70548600,10270,10270,10270,10270,0
|
||||
20250403,113000,70548600,10270,10270,10270,10270,0
|
||||
20250403,112900,70548600,10270,10250,10270,10250,45
|
||||
20250403,112800,70087050,10250,10250,10250,10250,0
|
||||
20250403,112700,70087050,10250,10250,10260,10250,21
|
||||
20250403,112600,69871790,10250,10240,10250,10240,147
|
||||
20250403,112500,68365100,10240,10240,10240,10240,0
|
||||
20250403,112400,68365100,10240,10240,10240,10240,0
|
||||
20250403,112300,68365100,10240,10240,10240,10240,0
|
||||
20250403,112200,68365100,10240,10240,10240,10240,1
|
||||
20250403,112100,68354860,10240,10240,10240,10240,0
|
||||
20250403,112000,68354860,10240,10240,10240,10240,0
|
||||
20250403,111900,68354860,10240,10240,10240,10240,0
|
||||
20250403,111800,68354860,10240,10240,10240,10240,1
|
||||
20250403,111700,68344620,10220,10220,10220,10220,0
|
||||
20250403,111600,68344620,10220,10220,10220,10220,196
|
||||
20250403,111500,66341500,10240,10240,10240,10240,10
|
||||
20250403,111400,66239100,10230,10230,10230,10230,85
|
||||
20250403,111300,65369550,10240,10240,10240,10240,26
|
||||
20250403,111200,65103310,10240,10240,10240,10240,0
|
||||
20250403,111100,65103310,10240,10240,10240,10240,0
|
||||
20250403,111000,65103310,10240,10240,10240,10240,1
|
||||
20250403,110900,65093070,10230,10230,10230,10230,0
|
||||
20250403,110800,65093070,10230,10230,10230,10230,0
|
||||
20250403,110700,65093070,10230,10230,10230,10230,0
|
||||
20250403,110600,65093070,10230,10230,10230,10230,0
|
||||
20250403,110500,65093070,10230,10230,10230,10230,0
|
||||
20250403,110400,65093070,10230,10230,10230,10230,0
|
||||
20250403,110300,65093070,10230,10230,10230,10230,0
|
||||
20250403,110200,65093070,10230,10230,10230,10230,0
|
||||
20250403,110100,65093070,10230,10230,10230,10230,0
|
||||
20250403,110000,65093070,10230,10230,10230,10230,0
|
||||
20250403,105900,65093070,10230,10230,10230,10230,0
|
||||
20250403,105800,65093070,10230,10230,10230,10230,0
|
||||
20250403,105700,65093070,10230,10230,10230,10230,0
|
||||
20250403,105600,65093070,10230,10230,10230,10230,0
|
||||
20250403,105500,65093070,10230,10230,10230,10230,0
|
||||
20250403,105400,65093070,10230,10230,10230,10230,0
|
||||
20250403,105300,65093070,10230,10230,10230,10230,0
|
||||
20250403,105200,65093070,10230,10230,10230,10230,0
|
||||
20250403,105100,65093070,10230,10230,10230,10230,0
|
||||
20250403,105000,65093070,10230,10230,10230,10230,0
|
||||
20250403,104900,65093070,10230,10230,10230,10230,0
|
||||
20250403,104800,65093070,10230,10230,10230,10230,0
|
||||
20250403,104700,65093070,10230,10230,10230,10230,0
|
||||
20250403,104600,65093070,10230,10270,10270,10230,356
|
||||
20250403,104500,61442830,10280,10280,10280,10280,1
|
||||
20250403,104400,61432550,10280,10280,10280,10280,0
|
||||
20250403,104300,61432550,10280,10270,10280,10270,3
|
||||
20250403,104200,61401730,10290,10290,10290,10290,42
|
||||
20250403,104100,60969550,10270,10270,10270,10270,0
|
||||
20250403,104000,60969550,10270,10270,10270,10270,60
|
||||
20250403,103900,60353350,10280,10280,10280,10280,10
|
||||
20250403,103800,60250550,10290,10290,10290,10290,3
|
||||
20250403,103700,60219680,10300,10300,10300,10300,1
|
||||
20250403,103600,60209380,10300,10300,10300,10300,43
|
||||
20250403,103500,59766480,10290,10290,10290,10290,0
|
||||
20250403,103400,59766480,10290,10290,10290,10290,32
|
||||
20250403,103300,59437200,10270,10270,10270,10270,50
|
||||
20250403,103200,58923700,10270,10270,10270,10270,0
|
||||
20250403,103100,58923700,10270,10310,10310,10270,687
|
||||
20250403,103000,51857250,10320,10320,10320,10320,2
|
||||
20250403,102900,51836610,10320,10320,10320,10320,0
|
||||
20250403,102800,51836610,10320,10320,10320,10320,0
|
||||
20250403,102700,51836610,10320,10320,10320,10320,0
|
||||
20250403,102600,51836610,10320,10320,10320,10320,0
|
||||
20250403,102500,51836610,10320,10320,10320,10320,1
|
||||
20250403,102400,51826290,10320,10320,10320,10320,0
|
||||
20250403,102300,51826290,10320,10320,10320,10320,11
|
||||
20250403,102200,51712770,10320,10320,10320,10320,170
|
||||
20250403,102100,49958370,10320,10320,10320,10320,1
|
||||
20250403,102000,49948050,10310,10310,10310,10310,715
|
||||
20250403,101900,42576400,10310,10310,10310,10310,208
|
||||
20250403,101800,40431920,10320,10340,10340,10320,338
|
||||
20250403,101700,36942720,10330,10330,10330,10330,106
|
||||
20250403,101600,35847740,10340,10340,10340,10340,0
|
||||
20250403,101500,35847740,10340,10340,10340,10340,0
|
||||
20250403,101400,35847740,10340,10340,10340,10340,42
|
||||
20250403,101300,35413460,10340,10340,10340,10340,2
|
||||
20250403,101200,35392780,10340,10340,10340,10340,0
|
||||
20250403,101100,35392780,10340,10340,10340,10340,0
|
||||
20250403,101000,35392780,10340,10340,10340,10340,0
|
||||
20250403,100900,35392780,10340,10340,10340,10340,40
|
||||
20250403,100800,34979180,10340,10340,10340,10340,0
|
||||
20250403,100700,34979180,10340,10340,10340,10340,0
|
||||
20250403,100600,34979180,10340,10340,10340,10340,0
|
||||
20250403,100500,34979180,10340,10340,10340,10340,0
|
||||
20250403,100400,34979180,10340,10340,10340,10340,0
|
||||
20250403,100300,34979180,10340,10340,10340,10340,0
|
||||
20250403,100200,34979180,10340,10340,10340,10340,0
|
||||
20250403,100100,34979180,10340,10340,10340,10340,0
|
||||
20250403,100000,34979180,10340,10340,10340,10340,0
|
||||
20250403,095900,34979180,10340,10340,10340,10340,0
|
||||
20250403,095800,34979180,10340,10340,10340,10340,0
|
||||
20250403,095700,34979180,10340,10340,10340,10340,2
|
||||
20250403,095600,34958500,10350,10350,10350,10350,0
|
||||
20250403,095500,34958500,10350,10350,10350,10350,1
|
||||
20250403,095400,34948150,10370,10370,10370,10370,1
|
||||
20250403,095300,34937780,10340,10340,10340,10340,95
|
||||
20250403,095200,33955480,10340,10340,10340,10340,0
|
||||
20250403,095100,33955480,10340,10340,10340,10340,0
|
||||
20250403,095000,33955480,10340,10340,10340,10340,0
|
||||
20250403,094900,33955480,10340,10360,10360,10340,107
|
||||
20250403,094800,32848850,10380,10380,10380,10380,0
|
||||
20250403,094700,32848850,10380,10380,10380,10380,0
|
||||
20250403,094600,32848850,10380,10380,10380,10380,0
|
||||
20250403,094500,32848850,10380,10380,10380,10380,5
|
||||
20250403,094400,32796950,10380,10380,10380,10380,0
|
||||
20250403,094300,32796950,10380,10380,10380,10380,3
|
||||
20250403,094200,32765810,10380,10380,10380,10380,2
|
||||
20250403,094100,32745050,10380,10380,10380,10380,1
|
||||
20250403,094000,32734670,10380,10360,10380,10330,22
|
||||
20250403,093900,32506920,10360,10360,10360,10360,0
|
||||
20250403,093800,32506920,10360,10360,10360,10360,0
|
||||
20250403,093700,32506920,10360,10360,10360,10360,123
|
||||
20250403,093600,31232640,10360,10360,10360,10360,0
|
||||
20250403,093500,31232640,10360,10360,10360,10360,0
|
||||
20250403,093400,31232640,10360,10350,10360,10350,7
|
||||
20250403,093300,31160160,10350,10350,10350,10350,10
|
||||
20250403,093200,31056660,10350,10340,10350,10340,111
|
||||
20250403,093100,29908870,10340,10340,10340,10340,0
|
||||
20250403,093000,29908870,10340,10350,10350,10340,531
|
||||
20250403,092900,24417920,10350,10350,10350,10350,0
|
||||
20250403,092800,24417920,10350,10340,10350,10340,10
|
||||
20250403,092700,24314480,10350,10350,10350,10350,1
|
||||
20250403,092600,24304130,10290,10400,10400,10290,498
|
||||
20250403,092500,19153540,10380,10380,10380,10380,0
|
||||
20250403,092400,19153540,10380,10380,10380,10380,1
|
||||
20250403,092300,19143160,10360,10360,10360,10360,177
|
||||
20250403,092200,17309440,10440,10440,10440,10440,0
|
||||
20250403,092100,17309440,10440,10440,10440,10440,0
|
||||
20250403,092000,17309440,10440,10440,10440,10440,0
|
||||
20250403,091900,17309440,10440,10450,10450,10440,95
|
||||
20250403,091800,16316700,10480,10480,10480,10480,0
|
||||
20250403,091700,16316700,10480,10480,10480,10480,0
|
||||
20250403,091600,16316700,10480,10480,10480,10480,48
|
||||
20250403,091500,15813660,10380,10360,10380,10360,37
|
||||
20250403,091400,15429980,10350,10350,10350,10350,0
|
||||
20250403,091300,15429980,10350,10350,10350,10350,83
|
||||
20250403,091200,14570930,10350,10350,10350,10350,10
|
||||
20250403,091100,14467430,10350,10350,10350,10350,11
|
||||
20250403,091000,14353580,10300,10350,10350,10300,196
|
||||
20250403,090900,12334680,10300,10380,10380,10300,90
|
||||
20250403,090800,11406600,10380,10470,10470,10380,274
|
||||
20250403,090700,8550530,10470,10470,10470,10470,1
|
||||
20250403,090600,8540060,10460,10460,10460,10460,0
|
||||
20250403,090500,8540060,10460,10490,10490,10460,49
|
||||
20250403,090400,8026080,10500,10520,10520,10500,231
|
||||
20250403,090300,5598330,10520,10520,10520,10520,1
|
||||
20250403,090200,5587810,10530,10530,10540,10530,34
|
||||
20250403,090100,5229660,10530,10540,10540,10530,121
|
||||
20250403,090000,3954330,10540,10540,10610,10540,353
|
||||
|
Reference in New Issue
Block a user