Update 2025-04-03 2740 candle_min
This commit is contained in:
595
024830/min/candle-20250403.csv
Normal file
595
024830/min/candle-20250403.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185300,1460220280,7600,7600,7600,7600,4148
|
||||
20250403,185200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,185100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,185000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,184900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,184800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,184700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,184600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,184500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,184400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,184300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,184200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,184100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,184000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,183900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,183800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,183700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,183600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,183500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,183400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,183300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,183200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,183100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,183000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,182900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,182800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,182700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,182600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,182500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,182400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,182300,1460220280,7600,7600,7600,7600,4148
|
||||
20250403,182200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,182100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,182000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,181900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,181800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,181700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,181600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,181500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,181400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,181300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,181200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,181100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,181000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,180900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,180800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,180700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,180600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,180500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,180400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,180300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,180200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,180100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,180000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,175900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,175800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,175700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,175600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,175500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,175400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,175300,1460220280,7600,7600,7600,7600,4148
|
||||
20250403,175200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,175100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,175000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,174900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,174800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,174700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,174600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,174500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,174400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,174300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,174200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,174100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,174000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,173900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,173800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,173700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,173600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,173500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,173400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,173300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,173200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,173100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,173000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,172900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,172800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,172700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,172600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,172500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,172400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,172300,1460220280,7600,7600,7600,7600,4148
|
||||
20250403,172200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,172100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,172000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,171900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,171800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,171700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,171600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,171500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,171400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,171300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,171200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,171100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,171000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,170900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,170800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,170700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,170600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,170500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,170400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,170300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,170200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,170100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,170000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,165900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,165800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,165700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,165600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,165500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,165400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,165300,1460220280,7600,7600,7600,7600,4148
|
||||
20250403,165200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,165100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,165000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,164900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,164800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,164700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,164600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,164500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,164400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,164300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,164200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,164100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,164000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,163900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,163800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,163700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,163600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,163500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,163400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,163300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,163200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,163100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,163000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,162900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,162800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,162700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,162600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,162500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,162400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,162300,1460220280,7600,7600,7600,7600,4148
|
||||
20250403,162200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,162100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,162000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,161900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,161800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,161700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,161600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,161500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,161400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,161300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,161200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,161100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,161000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,160900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,160800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,160700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,160600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,160500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,160400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,160300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,160200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,160100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,160000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,155900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,155800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,155700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,155600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,155500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,155400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,155300,1460220280,7600,7600,7600,7600,4148
|
||||
20250403,155200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,155100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,155000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,154900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,154800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,154700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,154600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,154500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,154400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,154300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,154200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,154100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,154000,1460220280,7600,7600,7600,7600,0
|
||||
20250403,153900,1460220280,7600,7600,7600,7600,0
|
||||
20250403,153800,1460220280,7600,7600,7600,7600,0
|
||||
20250403,153700,1460220280,7600,7600,7600,7600,0
|
||||
20250403,153600,1460220280,7600,7600,7600,7600,0
|
||||
20250403,153500,1460220280,7600,7600,7600,7600,0
|
||||
20250403,153400,1460220280,7600,7600,7600,7600,0
|
||||
20250403,153300,1460220280,7600,7600,7600,7600,0
|
||||
20250403,153200,1460220280,7600,7600,7600,7600,0
|
||||
20250403,153100,1460220280,7600,7600,7600,7600,0
|
||||
20250403,153000,1460220280,7600,7600,7600,7600,4148
|
||||
20250403,152900,1428695480,7710,7710,7710,7710,0
|
||||
20250403,152800,1428695480,7710,7710,7710,7710,0
|
||||
20250403,152700,1428695480,7710,7710,7710,7710,0
|
||||
20250403,152600,1428695480,7710,7710,7710,7710,0
|
||||
20250403,152500,1428695480,7710,7710,7710,7710,0
|
||||
20250403,152400,1428695480,7710,7710,7710,7710,0
|
||||
20250403,152300,1428695480,7710,7710,7710,7710,0
|
||||
20250403,152200,1428695480,7710,7710,7710,7710,0
|
||||
20250403,152100,1428695480,7710,7710,7710,7710,0
|
||||
20250403,152000,1428695480,7710,7710,7710,7710,0
|
||||
20250403,151900,1428695480,7710,7670,7710,7670,728
|
||||
20250403,151800,1423082770,7670,7670,7670,7670,221
|
||||
20250403,151700,1421387700,7670,7620,7670,7620,64
|
||||
20250403,151600,1420899970,7690,7670,7710,7610,405
|
||||
20250403,151500,1417800280,7670,7660,7670,7660,402
|
||||
20250403,151400,1414720010,7660,7660,7660,7660,1
|
||||
20250403,151300,1414712350,7660,7620,7660,7620,97
|
||||
20250403,151200,1413973170,7610,7610,7610,7610,82
|
||||
20250403,151100,1413349150,7550,7610,7610,7550,1000
|
||||
20250403,151000,1405769550,7620,7620,7620,7620,299
|
||||
20250403,150900,1403491170,7610,7620,7620,7610,263
|
||||
20250403,150800,1401487840,7660,7660,7660,7660,0
|
||||
20250403,150700,1401487840,7660,7660,7660,7660,2
|
||||
20250403,150600,1401472520,7660,7680,7680,7620,366
|
||||
20250403,150500,1398683260,7700,7700,7700,7700,0
|
||||
20250403,150400,1398683260,7700,7650,7700,7650,102
|
||||
20250403,150300,1397902870,7670,7650,7670,7650,450
|
||||
20250403,150200,1394455870,7600,7600,7600,7600,0
|
||||
20250403,150100,1394455870,7600,7610,7610,7600,1179
|
||||
20250403,150000,1385490270,7610,7610,7610,7610,50
|
||||
20250403,145900,1385109770,7640,7640,7640,7640,7
|
||||
20250403,145800,1385056290,7640,7640,7640,7640,310
|
||||
20250403,145700,1382687890,7640,7640,7640,7640,50
|
||||
20250403,145600,1382305890,7640,7640,7640,7640,10
|
||||
20250403,145500,1382229490,7640,7640,7640,7640,574
|
||||
20250403,145400,1377844130,7640,7650,7650,7560,541
|
||||
20250403,145300,1373726890,7650,7710,7710,7650,255
|
||||
20250403,145200,1371769240,7710,7650,7710,7650,927
|
||||
20250403,145100,1364635060,7700,7600,7700,7600,506
|
||||
20250403,145000,1360774220,7610,7510,7610,7460,1899
|
||||
20250403,144900,1346478740,7580,7690,7700,7580,1927
|
||||
20250403,144800,1331846420,7630,7760,7760,7630,6581
|
||||
20250403,144700,1281407960,7780,7790,7790,7760,1037
|
||||
20250403,144600,1273350470,7780,7790,7790,7780,280
|
||||
20250403,144500,1271169770,7780,7780,7780,7780,188
|
||||
20250403,144400,1269707130,7780,7780,7780,7780,0
|
||||
20250403,144300,1269707130,7780,7780,7780,7780,207
|
||||
20250403,144200,1268096670,7780,7790,7790,7780,151
|
||||
20250403,144100,1266921730,7790,7790,7790,7790,0
|
||||
20250403,144000,1266921730,7790,7790,7790,7790,0
|
||||
20250403,143900,1266921730,7790,7780,7790,7780,23
|
||||
20250403,143800,1266742750,7780,7850,7850,7780,924
|
||||
20250403,143700,1259531880,7850,7850,7850,7840,243
|
||||
20250403,143600,1257625850,7850,7860,7860,7850,77
|
||||
20250403,143500,1257021390,7860,7870,7880,7860,690
|
||||
20250403,143400,1251589650,7870,7920,7920,7870,473
|
||||
20250403,143300,1247865290,7920,7870,7920,7870,482
|
||||
20250403,143200,1244052450,7880,7940,7940,7880,208
|
||||
20250403,143100,1242411930,7890,7870,7900,7870,438
|
||||
20250403,143000,1238959190,7850,7850,7850,7850,0
|
||||
20250403,142900,1238959190,7850,7840,7850,7840,624
|
||||
20250403,142800,1234061380,7840,7840,7840,7840,20
|
||||
20250403,142700,1233904580,7830,7830,7830,7830,0
|
||||
20250403,142600,1233904580,7830,7820,7840,7820,1436
|
||||
20250403,142500,1222656610,7820,7820,7820,7820,105
|
||||
20250403,142400,1221835510,7770,7820,7820,7770,401
|
||||
20250403,142300,1218717690,7840,7840,7840,7840,0
|
||||
20250403,142200,1218717690,7840,7840,7840,7840,11
|
||||
20250403,142100,1218631450,7780,7770,7780,7770,441
|
||||
20250403,142000,1215203110,7760,7810,7810,7760,734
|
||||
20250403,141900,1209497120,7810,7810,7810,7810,239
|
||||
20250403,141800,1207630530,7840,7810,7840,7810,203
|
||||
20250403,141700,1206043600,7870,7870,7870,7870,0
|
||||
20250403,141600,1206043600,7870,7870,7870,7870,1
|
||||
20250403,141500,1206035730,7890,7890,7890,7820,152
|
||||
20250403,141400,1204846460,7830,7830,7830,7830,4
|
||||
20250403,141300,1204815140,7830,7830,7830,7830,230
|
||||
20250403,141200,1203014240,7900,7900,7900,7900,10
|
||||
20250403,141100,1202935240,7830,7840,7840,7830,302
|
||||
20250403,141000,1200568450,7970,7970,7970,7970,0
|
||||
20250403,140900,1200568450,7970,7830,7980,7820,1547
|
||||
20250403,140800,1188434580,7820,7820,7820,7820,0
|
||||
20250403,140700,1188434580,7820,7750,7820,7750,116
|
||||
20250403,140600,1187533060,7740,7750,7750,7740,448
|
||||
20250403,140500,1184062490,7740,7810,7890,7740,1007
|
||||
20250403,140400,1176214620,7810,7810,7810,7790,2238
|
||||
20250403,140300,1158764890,7850,7850,7850,7850,126
|
||||
20250403,140200,1157775790,7850,7850,7850,7850,1
|
||||
20250403,140100,1157767940,7850,7840,7850,7840,239
|
||||
20250403,140000,1155894080,7800,7810,7810,7790,1071
|
||||
20250403,135900,1147535840,7890,7810,7910,7800,1328
|
||||
20250403,135800,1137113020,7800,7750,7800,7730,1813
|
||||
20250403,135700,1123024240,7730,7660,7740,7650,1593
|
||||
20250403,135600,1110751970,7660,7880,7880,7650,7998
|
||||
20250403,135500,1048639990,7910,7920,8000,7900,1280
|
||||
20250403,135400,1038507190,7930,8040,8050,7930,3258
|
||||
20250403,135300,1012525870,8050,8150,8150,8050,1912
|
||||
20250403,135200,997062580,8140,8150,8150,8140,1244
|
||||
20250403,135100,986933980,8200,8170,8210,8150,801
|
||||
20250403,135000,980399740,8220,8200,8220,8180,902
|
||||
20250403,134900,973011680,8220,8220,8220,8220,82
|
||||
20250403,134800,972337640,8230,8230,8230,8230,0
|
||||
20250403,134700,972337640,8230,8180,8230,8180,171
|
||||
20250403,134600,970936510,8240,8240,8240,8240,0
|
||||
20250403,134500,970936510,8240,8150,8240,8140,2212
|
||||
20250403,134400,952810790,8150,8280,8280,8150,8807
|
||||
20250403,134300,880676010,8300,8180,8300,8180,4505
|
||||
20250403,134200,843473020,8220,8150,8220,8150,2640
|
||||
20250403,134100,821903770,8150,8140,8150,8140,208
|
||||
20250403,134000,820209720,8140,8100,8140,8090,576
|
||||
20250403,133900,815542830,8060,8100,8100,8060,2719
|
||||
20250403,133800,793600570,8090,8090,8090,8090,55
|
||||
20250403,133700,793155620,8050,8050,8050,8050,4276
|
||||
20250403,133600,758733820,8050,8050,8050,8050,0
|
||||
20250403,133500,758733820,8050,8050,8050,8050,51
|
||||
20250403,133400,758323270,8050,8050,8050,8050,1613
|
||||
20250403,133300,745338620,8090,8050,8090,8050,562
|
||||
20250403,133200,740799090,8050,8030,8050,8030,1448
|
||||
20250403,133100,729148170,8030,8020,8030,8020,598
|
||||
20250403,133000,724349100,8020,7990,8020,7990,259
|
||||
20250403,132900,722271980,8020,8020,8030,7930,2601
|
||||
20250403,132800,701519290,8020,8010,8020,8010,122
|
||||
20250403,132700,700542060,8030,8030,8030,8030,0
|
||||
20250403,132600,700542060,8030,8030,8030,8030,0
|
||||
20250403,132500,700542060,8030,7990,8030,7980,502
|
||||
20250403,132400,696534490,8040,8040,8040,8040,0
|
||||
20250403,132300,696534490,8040,8000,8040,8000,101
|
||||
20250403,132200,695726450,8030,8030,8030,8030,130
|
||||
20250403,132100,694682550,8040,8030,8040,8030,597
|
||||
20250403,132000,689888630,8030,8030,8030,8030,1
|
||||
20250403,131900,689880600,7990,7990,7990,7990,600
|
||||
20250403,131800,685086600,8040,8040,8040,8040,0
|
||||
20250403,131700,685086600,8040,8040,8040,8040,400
|
||||
20250403,131600,681870600,8040,8040,8040,8040,0
|
||||
20250403,131500,681870600,8040,8000,8040,8000,501
|
||||
20250403,131400,677862560,8000,8050,8050,8000,1157
|
||||
20250403,131300,668585740,8060,8060,8060,8060,470
|
||||
20250403,131200,664797540,8060,8050,8060,8050,990
|
||||
20250403,131100,656820520,8050,7990,8050,7990,2
|
||||
20250403,131000,656804480,8060,8020,8060,8020,500
|
||||
20250403,130900,652783240,8020,8000,8020,7970,3776
|
||||
20250403,130800,622641220,7950,7960,7960,7950,124
|
||||
20250403,130700,621654420,8000,8000,8000,7970,712
|
||||
20250403,130600,615971640,8000,8050,8050,7990,2619
|
||||
20250403,130500,594978970,8050,8030,8090,8020,2951
|
||||
20250403,130400,571242770,8040,8040,8040,8030,106
|
||||
20250403,130300,570391560,8040,8040,8040,8040,5
|
||||
20250403,130200,570351360,8050,8050,8050,8050,0
|
||||
20250403,130100,570351360,8050,8050,8050,8050,1
|
||||
20250403,130000,570343310,8030,8050,8050,8030,214
|
||||
20250403,125900,568621450,8050,8050,8050,8050,922
|
||||
20250403,125800,561199350,8050,8050,8050,8050,157
|
||||
20250403,125700,559935500,8050,8080,8090,8050,1067
|
||||
20250403,125600,551315480,8090,8060,8090,8060,1002
|
||||
20250403,125500,543239330,8040,8030,8040,8020,729
|
||||
20250403,125400,537381990,8040,8050,8060,8040,62
|
||||
20250403,125300,536883070,8060,8060,8060,8060,4
|
||||
20250403,125200,536850830,8030,8030,8030,8030,7
|
||||
20250403,125100,536794620,8060,8030,8070,8030,1002
|
||||
20250403,125000,528729390,8000,8020,8020,8000,427
|
||||
20250403,124900,525309090,8050,8050,8050,8050,233
|
||||
20250403,124800,523433440,8050,8050,8050,8050,0
|
||||
20250403,124700,523433440,8050,8050,8050,8050,1510
|
||||
20250403,124600,511277940,8030,8080,8080,8030,276
|
||||
20250403,124500,509056060,8080,8130,8150,8030,1621
|
||||
20250403,124400,495962830,8080,8050,8170,8050,10147
|
||||
20250403,124300,413938270,8050,8030,8100,8030,11257
|
||||
20250403,124200,323318130,8020,7970,8020,7970,987
|
||||
20250403,124100,315431710,7970,7970,7970,7970,0
|
||||
20250403,124000,315431710,7970,7970,7970,7970,0
|
||||
20250403,123900,315431710,7970,7970,7970,7970,0
|
||||
20250403,123800,315431710,7970,7970,7970,7970,0
|
||||
20250403,123700,315431710,7970,7970,7970,7970,0
|
||||
20250403,123600,315431710,7970,7970,7970,7970,1
|
||||
20250403,123500,315423740,7900,7900,7900,7900,0
|
||||
20250403,123400,315423740,7900,7900,7900,7900,0
|
||||
20250403,123300,315423740,7900,7900,7900,7900,0
|
||||
20250403,123200,315423740,7900,7950,8000,7900,837
|
||||
20250403,123100,308736820,7900,7900,7900,7900,0
|
||||
20250403,123000,308736820,7900,7900,7900,7900,0
|
||||
20250403,122900,308736820,7900,7900,7900,7900,47
|
||||
20250403,122800,308365520,7950,7950,7950,7950,1
|
||||
20250403,122700,308357570,7960,7960,7960,7960,0
|
||||
20250403,122600,308357570,7960,7960,7960,7960,0
|
||||
20250403,122500,308357570,7960,7960,7960,7960,0
|
||||
20250403,122400,308357570,7960,7960,7960,7960,0
|
||||
20250403,122300,308357570,7960,7960,7960,7960,0
|
||||
20250403,122200,308357570,7960,7960,7960,7960,0
|
||||
20250403,122100,308357570,7960,7960,7960,7960,0
|
||||
20250403,122000,308357570,7960,7960,7960,7960,0
|
||||
20250403,121900,308357570,7960,7960,7960,7960,0
|
||||
20250403,121800,308357570,7960,7960,7960,7960,196
|
||||
20250403,121700,306797410,7960,7960,7960,7960,0
|
||||
20250403,121600,306797410,7960,7960,7960,7960,0
|
||||
20250403,121500,306797410,7960,7960,7960,7960,0
|
||||
20250403,121400,306797410,7960,7960,7960,7960,0
|
||||
20250403,121300,306797410,7960,7960,7960,7960,0
|
||||
20250403,121200,306797410,7960,7960,7960,7960,0
|
||||
20250403,121100,306797410,7960,7960,7960,7960,0
|
||||
20250403,121000,306797410,7960,7960,7960,7960,0
|
||||
20250403,120900,306797410,7960,7960,7960,7960,0
|
||||
20250403,120800,306797410,7960,7960,7960,7960,0
|
||||
20250403,120700,306797410,7960,7960,7960,7960,0
|
||||
20250403,120600,306797410,7960,7960,7960,7960,0
|
||||
20250403,120500,306797410,7960,7960,7960,7960,1
|
||||
20250403,120400,306789450,7960,7960,7960,7960,0
|
||||
20250403,120300,306789450,7960,7960,7960,7960,0
|
||||
20250403,120200,306789450,7960,7960,7960,7960,0
|
||||
20250403,120100,306789450,7960,7960,7960,7960,10
|
||||
20250403,120000,306709850,7960,7960,7960,7960,0
|
||||
20250403,115900,306709850,7960,7960,7960,7960,0
|
||||
20250403,115800,306709850,7960,7960,7960,7960,0
|
||||
20250403,115700,306709850,7960,7960,7960,7960,0
|
||||
20250403,115600,306709850,7960,7960,7960,7960,0
|
||||
20250403,115500,306709850,7960,7960,7960,7910,502
|
||||
20250403,115400,302738930,7920,7920,7920,7920,0
|
||||
20250403,115300,302738930,7920,7920,7920,7920,0
|
||||
20250403,115200,302738930,7920,7920,7920,7920,0
|
||||
20250403,115100,302738930,7920,7920,7920,7920,0
|
||||
20250403,115000,302738930,7920,7960,7960,7920,193
|
||||
20250403,114900,301210330,7920,7920,7920,7920,209
|
||||
20250403,114800,299555050,7930,7930,7930,7930,0
|
||||
20250403,114700,299555050,7930,7930,7930,7930,17
|
||||
20250403,114600,299420240,7930,7930,7930,7930,144
|
||||
20250403,114500,298278320,7950,7950,7950,7950,0
|
||||
20250403,114400,298278320,7950,7950,7950,7950,3
|
||||
20250403,114300,298254470,7950,7930,7950,7930,74
|
||||
20250403,114200,297666710,7950,7950,7950,7950,0
|
||||
20250403,114100,297666710,7950,7950,7950,7950,0
|
||||
20250403,114000,297666710,7950,7950,7950,7950,0
|
||||
20250403,113900,297666710,7950,7950,7950,7950,0
|
||||
20250403,113800,297666710,7950,7950,7950,7950,0
|
||||
20250403,113700,297666710,7950,7950,7950,7950,1
|
||||
20250403,113600,297658760,7920,7920,7920,7920,0
|
||||
20250403,113500,297658760,7920,7920,7920,7920,0
|
||||
20250403,113400,297658760,7920,7920,7920,7920,0
|
||||
20250403,113300,297658760,7920,7920,7920,7920,0
|
||||
20250403,113200,297658760,7920,7920,7920,7920,0
|
||||
20250403,113100,297658760,7920,7920,7920,7920,0
|
||||
20250403,113000,297658760,7920,7920,7920,7920,0
|
||||
20250403,112900,297658760,7920,7920,7920,7920,10
|
||||
20250403,112800,297579560,7960,7960,7960,7960,0
|
||||
20250403,112700,297579560,7960,7960,7960,7960,0
|
||||
20250403,112600,297579560,7960,7960,7960,7960,0
|
||||
20250403,112500,297579560,7960,7960,7960,7960,1
|
||||
20250403,112400,297571600,7930,7930,7930,7930,0
|
||||
20250403,112300,297571600,7930,7930,7930,7930,147
|
||||
20250403,112200,296405890,7920,7930,7930,7920,597
|
||||
20250403,112100,291672580,7940,7940,7940,7940,36
|
||||
20250403,112000,291386740,8010,8010,8010,8010,0
|
||||
20250403,111900,291386740,8010,8010,8010,8010,0
|
||||
20250403,111800,291386740,8010,8010,8010,8010,1
|
||||
20250403,111700,291378730,7990,7980,7990,7980,338
|
||||
20250403,111600,288678240,7980,7980,7980,7980,0
|
||||
20250403,111500,288678240,7980,7980,7980,7980,0
|
||||
20250403,111400,288678240,7980,8030,8030,7940,15
|
||||
20250403,111300,288558920,7940,7950,7950,7940,453
|
||||
20250403,111200,284959100,8040,8040,8040,8040,0
|
||||
20250403,111100,284959100,8040,8040,8040,8040,0
|
||||
20250403,111000,284959100,8040,8040,8040,8040,0
|
||||
20250403,110900,284959100,8040,7910,8040,7910,2299
|
||||
20250403,110800,266553310,7860,7870,7870,7860,353
|
||||
20250403,110700,263778430,7910,7910,7910,7910,35
|
||||
20250403,110600,263501580,7910,7910,7910,7910,0
|
||||
20250403,110500,263501580,7910,7910,7910,7910,4
|
||||
20250403,110400,263469940,7910,7910,7910,7910,0
|
||||
20250403,110300,263469940,7910,7910,7910,7910,2
|
||||
20250403,110200,263454120,7910,7900,7910,7900,86
|
||||
20250403,110100,262773920,7900,7870,7900,7870,127
|
||||
20250403,110000,261774400,7870,7870,7870,7870,54
|
||||
20250403,105900,261349420,7910,7910,7910,7910,1
|
||||
20250403,105800,261341510,7870,7870,7870,7870,0
|
||||
20250403,105700,261341510,7870,7850,7880,7850,649
|
||||
20250403,105600,256232060,7840,7840,7840,7840,0
|
||||
20250403,105500,256232060,7840,7840,7840,7840,0
|
||||
20250403,105400,256232060,7840,7840,7840,7840,0
|
||||
20250403,105300,256232060,7840,7840,7840,7840,1
|
||||
20250403,105200,256224220,7860,7860,7860,7860,2
|
||||
20250403,105100,256208500,7860,7860,7860,7860,4
|
||||
20250403,105000,256177060,7870,7870,7870,7870,0
|
||||
20250403,104900,256177060,7870,7870,7870,7870,0
|
||||
20250403,104800,256177060,7870,7870,7870,7870,1
|
||||
20250403,104700,256169190,7810,7810,7810,7810,0
|
||||
20250403,104600,256169190,7810,7810,7810,7810,0
|
||||
20250403,104500,256169190,7810,7810,7810,7810,242
|
||||
20250403,104400,254279170,7830,7830,7830,7830,278
|
||||
20250403,104300,252102430,7840,7850,7850,7840,9
|
||||
20250403,104200,252031810,7850,7840,7850,7830,302
|
||||
20250403,104100,249665110,7870,7870,7870,7870,0
|
||||
20250403,104000,249665110,7870,7870,7870,7870,125
|
||||
20250403,103900,248681360,7890,7940,7940,7890,852
|
||||
20250403,103800,241950380,7960,7960,7960,7960,1
|
||||
20250403,103700,241942420,7960,7960,7960,7960,0
|
||||
20250403,103600,241942420,7960,7960,7960,7960,3
|
||||
20250403,103500,241918540,7970,7930,7970,7930,304
|
||||
20250403,103400,239505020,7980,7950,7980,7950,16
|
||||
20250403,103300,239377790,7960,7990,7990,7960,559
|
||||
20250403,103200,234920740,7990,7970,7990,7970,124
|
||||
20250403,103100,233932440,8000,8070,8080,7980,3189
|
||||
20250403,103000,208309070,8170,8080,8170,8080,3156
|
||||
20250403,102900,182727050,8030,8080,8080,8030,45
|
||||
20250403,102800,182364330,8090,8090,8090,8090,0
|
||||
20250403,102700,182364330,8090,8090,8090,8090,162
|
||||
20250403,102600,181053750,8100,8030,8100,8030,1708
|
||||
20250403,102500,167293060,8010,8010,8010,8010,58
|
||||
20250403,102400,166828480,8000,8000,8000,8000,0
|
||||
20250403,102300,166828480,8000,8000,8000,8000,300
|
||||
20250403,102200,164428480,8010,8010,8010,7960,400
|
||||
20250403,102100,161242610,8020,8050,8050,8020,5
|
||||
20250403,102000,161202470,8050,8050,8050,8050,50
|
||||
20250403,101900,160799970,8050,8010,8050,8010,1486
|
||||
20250403,101800,148862340,7970,7970,7970,7970,0
|
||||
20250403,101700,148862340,7970,7970,7970,7970,0
|
||||
20250403,101600,148862340,7970,7970,7970,7970,0
|
||||
20250403,101500,148862340,7970,7970,7970,7970,0
|
||||
20250403,101400,148862340,7970,7970,7970,7970,400
|
||||
20250403,101300,145674340,7970,8000,8020,7970,473
|
||||
20250403,101200,141899950,8000,7990,8000,7990,805
|
||||
20250403,101100,135461950,7950,7950,7950,7950,30
|
||||
20250403,101000,135223450,8000,7900,8000,7900,1406
|
||||
20250403,100900,123985920,7950,7890,7950,7890,384
|
||||
20250403,100800,120953460,7880,7880,7880,7850,360
|
||||
20250403,100700,118116750,7850,7850,7850,7850,0
|
||||
20250403,100600,118116750,7850,7850,7850,7850,0
|
||||
20250403,100500,118116750,7850,7850,7850,7850,0
|
||||
20250403,100400,118116750,7850,7850,7850,7850,179
|
||||
20250403,100300,116711600,7850,7870,7870,7850,645
|
||||
20250403,100200,111637040,7870,7900,7900,7870,72
|
||||
20250403,100100,111069660,7970,7870,7970,7860,347
|
||||
20250403,100000,108308780,8020,8020,8020,8020,0
|
||||
20250403,095900,108308780,8020,8020,8020,7880,152
|
||||
20250403,095800,107110740,7890,7960,8040,7890,424
|
||||
20250403,095700,103753120,8040,7970,8050,7960,1060
|
||||
20250403,095600,95288380,7980,7980,7980,7980,0
|
||||
20250403,095500,95288380,7980,7980,7980,7980,5
|
||||
20250403,095400,95248480,7980,7890,7980,7890,250
|
||||
20250403,095300,93274320,7890,7890,7890,7890,465
|
||||
20250403,095200,89605470,7890,7890,7890,7890,0
|
||||
20250403,095100,89605470,7890,7890,7890,7880,260
|
||||
20250403,095000,87555020,7890,7890,7940,7890,394
|
||||
20250403,094900,84441850,7830,7830,7830,7830,0
|
||||
20250403,094800,84441850,7830,7830,7830,7830,0
|
||||
20250403,094700,84441850,7830,7840,7840,7830,183
|
||||
20250403,094600,83008350,7840,7840,7840,7840,0
|
||||
20250403,094500,83008350,7840,7880,7880,7830,322
|
||||
20250403,094400,80482240,7910,7910,7910,7910,0
|
||||
20250403,094300,80482240,7910,7910,7910,7910,0
|
||||
20250403,094200,80482240,7910,7910,7910,7910,63
|
||||
20250403,094100,79983910,7910,7850,7910,7850,21
|
||||
20250403,094000,79818900,7850,7850,7850,7850,0
|
||||
20250403,093900,79818900,7850,7850,7850,7850,1
|
||||
20250403,093800,79811050,7850,7870,7870,7850,3
|
||||
20250403,093700,79787470,7940,7940,7940,7940,0
|
||||
20250403,093600,79787470,7940,7940,7940,7940,0
|
||||
20250403,093500,79787470,7940,7940,7940,7940,0
|
||||
20250403,093400,79787470,7940,7940,7940,7940,0
|
||||
20250403,093300,79787470,7940,7940,7940,7940,0
|
||||
20250403,093200,79787470,7940,7940,7940,7940,0
|
||||
20250403,093100,79787470,7940,7940,7940,7940,353
|
||||
20250403,093000,76984650,7940,7940,7940,7940,0
|
||||
20250403,092900,76984650,7940,7940,7940,7940,0
|
||||
20250403,092800,76984650,7940,7940,7940,7940,0
|
||||
20250403,092700,76984650,7940,7940,7940,7940,22
|
||||
20250403,092600,76809970,7940,7940,7940,7940,0
|
||||
20250403,092500,76809970,7940,7940,7940,7940,0
|
||||
20250403,092400,76809970,7940,7940,7940,7940,1
|
||||
20250403,092300,76802030,7830,7840,7840,7830,399
|
||||
20250403,092200,73676330,7830,7890,7890,7830,380
|
||||
20250403,092100,70695650,7950,7950,7950,7950,0
|
||||
20250403,092000,70695650,7950,7960,7980,7950,102
|
||||
20250403,091900,69882040,7830,7830,7830,7830,0
|
||||
20250403,091800,69882040,7830,7830,7830,7830,7
|
||||
20250403,091700,69827230,7800,7800,7800,7800,0
|
||||
20250403,091600,69827230,7800,7980,7980,7800,5127
|
||||
20250403,091500,29831770,7980,7930,7980,7780,813
|
||||
20250403,091400,23392880,7890,7890,7890,7890,0
|
||||
20250403,091300,23392880,7890,7890,7890,7890,0
|
||||
20250403,091200,23392880,7890,7890,7890,7890,127
|
||||
20250403,091100,22390850,7870,7830,7870,7830,289
|
||||
20250403,091000,20121960,7650,7650,7650,7650,0
|
||||
20250403,090900,20121960,7650,7650,7650,7650,0
|
||||
20250403,090800,20121960,7650,7650,7650,7650,0
|
||||
20250403,090700,20121960,7650,7740,7740,7650,1000
|
||||
20250403,090600,12431530,7830,7830,7830,7830,100
|
||||
20250403,090500,11648530,7810,7810,7810,7810,0
|
||||
20250403,090400,11648530,7810,7730,7810,7730,298
|
||||
20250403,090300,9328380,7950,7950,7950,7950,0
|
||||
20250403,090200,9328380,7950,7950,7950,7950,1
|
||||
20250403,090100,9320430,7950,7870,7950,7870,105
|
||||
20250403,090000,8486080,7870,7950,7950,7870,1068
|
||||
|
Reference in New Issue
Block a user