Update 2025-04-01 4020 candle_min
This commit is contained in:
671
086820/min/candle-20250401.csv
Normal file
671
086820/min/candle-20250401.csv
Normal file
@@ -0,0 +1,671 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,200900,711871700,26050,26050,26050,26050,211
|
||||
20250401,200800,711871700,26050,26050,26050,26050,0
|
||||
20250401,200700,711871700,26050,26050,26050,26050,0
|
||||
20250401,200600,711871700,26050,26050,26050,26050,0
|
||||
20250401,200500,711871700,26050,26050,26050,26050,0
|
||||
20250401,200400,711871700,26050,26050,26050,26050,0
|
||||
20250401,200300,711871700,26050,26050,26050,26050,0
|
||||
20250401,200200,711871700,26050,26050,26050,26050,0
|
||||
20250401,200100,711871700,26050,26050,26050,26050,0
|
||||
20250401,200000,711871700,26050,26050,26050,26050,0
|
||||
20250401,195900,711871700,26050,26050,26050,26050,0
|
||||
20250401,195800,711871700,26050,26050,26050,26050,0
|
||||
20250401,195700,711871700,26050,26050,26050,26050,0
|
||||
20250401,195600,711871700,26050,26050,26050,26050,0
|
||||
20250401,195500,711871700,26050,26050,26050,26050,0
|
||||
20250401,195400,711871700,26050,26050,26050,26050,0
|
||||
20250401,195300,711871700,26050,26050,26050,26050,0
|
||||
20250401,195200,711871700,26050,26050,26050,26050,0
|
||||
20250401,195100,711871700,26050,26050,26050,26050,0
|
||||
20250401,195000,711871700,26050,26050,26050,26050,0
|
||||
20250401,194900,711871700,26050,26050,26050,26050,0
|
||||
20250401,194800,711871700,26050,26050,26050,26050,0
|
||||
20250401,194700,711871700,26050,26050,26050,26050,0
|
||||
20250401,194600,711871700,26050,26050,26050,26050,0
|
||||
20250401,194500,711871700,26050,26050,26050,26050,0
|
||||
20250401,194400,711871700,26050,26050,26050,26050,0
|
||||
20250401,194300,711871700,26050,26050,26050,26050,0
|
||||
20250401,194200,711871700,26050,26050,26050,26050,0
|
||||
20250401,194100,711871700,26050,26050,26050,26050,0
|
||||
20250401,194000,711871700,26050,26050,26050,26050,0
|
||||
20250401,193900,711871700,26050,26050,26050,26050,211
|
||||
20250401,193800,711871700,26050,26050,26050,26050,0
|
||||
20250401,193700,711871700,26050,26050,26050,26050,0
|
||||
20250401,193600,711871700,26050,26050,26050,26050,0
|
||||
20250401,193500,711871700,26050,26050,26050,26050,0
|
||||
20250401,193400,711871700,26050,26050,26050,26050,0
|
||||
20250401,193300,711871700,26050,26050,26050,26050,0
|
||||
20250401,193200,711871700,26050,26050,26050,26050,0
|
||||
20250401,193100,711871700,26050,26050,26050,26050,0
|
||||
20250401,193000,711871700,26050,26050,26050,26050,0
|
||||
20250401,192900,711871700,26050,26050,26050,26050,0
|
||||
20250401,192800,711871700,26050,26050,26050,26050,0
|
||||
20250401,192700,711871700,26050,26050,26050,26050,0
|
||||
20250401,192600,711871700,26050,26050,26050,26050,0
|
||||
20250401,192500,711871700,26050,26050,26050,26050,0
|
||||
20250401,192400,711871700,26050,26050,26050,26050,0
|
||||
20250401,192300,711871700,26050,26050,26050,26050,0
|
||||
20250401,192200,711871700,26050,26050,26050,26050,0
|
||||
20250401,192100,711871700,26050,26050,26050,26050,0
|
||||
20250401,192000,711871700,26050,26050,26050,26050,0
|
||||
20250401,191900,711871700,26050,26050,26050,26050,0
|
||||
20250401,191800,711871700,26050,26050,26050,26050,0
|
||||
20250401,191700,711871700,26050,26050,26050,26050,0
|
||||
20250401,191600,711871700,26050,26050,26050,26050,0
|
||||
20250401,191500,711871700,26050,26050,26050,26050,0
|
||||
20250401,191400,711871700,26050,26050,26050,26050,0
|
||||
20250401,191300,711871700,26050,26050,26050,26050,0
|
||||
20250401,191200,711871700,26050,26050,26050,26050,0
|
||||
20250401,191100,711871700,26050,26050,26050,26050,0
|
||||
20250401,191000,711871700,26050,26050,26050,26050,0
|
||||
20250401,190900,711871700,26050,26050,26050,26050,211
|
||||
20250401,190800,711871700,26050,26050,26050,26050,0
|
||||
20250401,190700,711871700,26050,26050,26050,26050,0
|
||||
20250401,190600,711871700,26050,26050,26050,26050,0
|
||||
20250401,190500,711871700,26050,26050,26050,26050,0
|
||||
20250401,190400,711871700,26050,26050,26050,26050,0
|
||||
20250401,190300,711871700,26050,26050,26050,26050,0
|
||||
20250401,190200,711871700,26050,26050,26050,26050,0
|
||||
20250401,190100,711871700,26050,26050,26050,26050,0
|
||||
20250401,190000,711871700,26050,26050,26050,26050,0
|
||||
20250401,185900,711871700,26050,26050,26050,26050,0
|
||||
20250401,185800,711871700,26050,26050,26050,26050,0
|
||||
20250401,185700,711871700,26050,26050,26050,26050,0
|
||||
20250401,185600,711871700,26050,26050,26050,26050,0
|
||||
20250401,185500,711871700,26050,26050,26050,26050,0
|
||||
20250401,185400,711871700,26050,26050,26050,26050,0
|
||||
20250401,185300,711871700,26050,26050,26050,26050,0
|
||||
20250401,185200,711871700,26050,26050,26050,26050,0
|
||||
20250401,185100,711871700,26050,26050,26050,26050,0
|
||||
20250401,185000,711871700,26050,26050,26050,26050,0
|
||||
20250401,184900,711871700,26050,26050,26050,26050,0
|
||||
20250401,184800,711871700,26050,26050,26050,26050,0
|
||||
20250401,184700,711871700,26050,26050,26050,26050,0
|
||||
20250401,184600,711871700,26050,26050,26050,26050,0
|
||||
20250401,184500,711871700,26050,26050,26050,26050,0
|
||||
20250401,184400,711871700,26050,26050,26050,26050,0
|
||||
20250401,184300,711871700,26050,26050,26050,26050,0
|
||||
20250401,184200,711871700,26050,26050,26050,26050,0
|
||||
20250401,184100,711871700,26050,26050,26050,26050,0
|
||||
20250401,184000,711871700,26050,26050,26050,26050,0
|
||||
20250401,183900,711871700,26050,26050,26050,26050,211
|
||||
20250401,183800,711871700,26050,26050,26050,26050,0
|
||||
20250401,183700,711871700,26050,26050,26050,26050,0
|
||||
20250401,183600,711871700,26050,26050,26050,26050,0
|
||||
20250401,183500,711871700,26050,26050,26050,26050,0
|
||||
20250401,183400,711871700,26050,26050,26050,26050,0
|
||||
20250401,183300,711871700,26050,26050,26050,26050,0
|
||||
20250401,183200,711871700,26050,26050,26050,26050,0
|
||||
20250401,183100,711871700,26050,26050,26050,26050,0
|
||||
20250401,183000,711871700,26050,26050,26050,26050,0
|
||||
20250401,182900,711871700,26050,26050,26050,26050,0
|
||||
20250401,182800,711871700,26050,26050,26050,26050,0
|
||||
20250401,182700,711871700,26050,26050,26050,26050,0
|
||||
20250401,182600,711871700,26050,26050,26050,26050,0
|
||||
20250401,182500,711871700,26050,26050,26050,26050,0
|
||||
20250401,182400,711871700,26050,26050,26050,26050,0
|
||||
20250401,182300,711871700,26050,26050,26050,26050,0
|
||||
20250401,182200,711871700,26050,26050,26050,26050,0
|
||||
20250401,182100,711871700,26050,26050,26050,26050,0
|
||||
20250401,182000,711871700,26050,26050,26050,26050,0
|
||||
20250401,181900,711871700,26050,26050,26050,26050,0
|
||||
20250401,181800,711871700,26050,26050,26050,26050,0
|
||||
20250401,181700,711871700,26050,26050,26050,26050,0
|
||||
20250401,181600,711871700,26050,26050,26050,26050,0
|
||||
20250401,181500,711871700,26050,26050,26050,26050,0
|
||||
20250401,181400,711871700,26050,26050,26050,26050,0
|
||||
20250401,181300,711871700,26050,26050,26050,26050,0
|
||||
20250401,181200,711871700,26050,26050,26050,26050,0
|
||||
20250401,181100,711871700,26050,26050,26050,26050,0
|
||||
20250401,181000,711871700,26050,26050,26050,26050,0
|
||||
20250401,180900,711871700,26050,26050,26050,26050,211
|
||||
20250401,180800,711871700,26050,26050,26050,26050,0
|
||||
20250401,180700,711871700,26050,26050,26050,26050,0
|
||||
20250401,180600,711871700,26050,26050,26050,26050,0
|
||||
20250401,180500,711871700,26050,26050,26050,26050,0
|
||||
20250401,180400,711871700,26050,26050,26050,26050,0
|
||||
20250401,180300,711871700,26050,26050,26050,26050,0
|
||||
20250401,180200,711871700,26050,26050,26050,26050,0
|
||||
20250401,180100,711871700,26050,26050,26050,26050,0
|
||||
20250401,180000,711871700,26050,26050,26050,26050,0
|
||||
20250401,175900,711871700,26050,26050,26050,26050,0
|
||||
20250401,175800,711871700,26050,26050,26050,26050,0
|
||||
20250401,175700,711871700,26050,26050,26050,26050,0
|
||||
20250401,175600,711871700,26050,26050,26050,26050,0
|
||||
20250401,175500,711871700,26050,26050,26050,26050,0
|
||||
20250401,175400,711871700,26050,26050,26050,26050,0
|
||||
20250401,175300,711871700,26050,26050,26050,26050,0
|
||||
20250401,175200,711871700,26050,26050,26050,26050,0
|
||||
20250401,175100,711871700,26050,26050,26050,26050,0
|
||||
20250401,175000,711871700,26050,26050,26050,26050,0
|
||||
20250401,174900,711871700,26050,26050,26050,26050,0
|
||||
20250401,174800,711871700,26050,26050,26050,26050,0
|
||||
20250401,174700,711871700,26050,26050,26050,26050,0
|
||||
20250401,174600,711871700,26050,26050,26050,26050,0
|
||||
20250401,174500,711871700,26050,26050,26050,26050,0
|
||||
20250401,174400,711871700,26050,26050,26050,26050,0
|
||||
20250401,174300,711871700,26050,26050,26050,26050,0
|
||||
20250401,174200,711871700,26050,26050,26050,26050,0
|
||||
20250401,174100,711871700,26050,26050,26050,26050,0
|
||||
20250401,174000,711871700,26050,26050,26050,26050,0
|
||||
20250401,173900,711871700,26050,26050,26050,26050,211
|
||||
20250401,173800,711871700,26050,26050,26050,26050,0
|
||||
20250401,173700,711871700,26050,26050,26050,26050,0
|
||||
20250401,173600,711871700,26050,26050,26050,26050,0
|
||||
20250401,173500,711871700,26050,26050,26050,26050,0
|
||||
20250401,173400,711871700,26050,26050,26050,26050,0
|
||||
20250401,173300,711871700,26050,26050,26050,26050,0
|
||||
20250401,173200,711871700,26050,26050,26050,26050,0
|
||||
20250401,173100,711871700,26050,26050,26050,26050,0
|
||||
20250401,173000,711871700,26050,26050,26050,26050,0
|
||||
20250401,172900,711871700,26050,26050,26050,26050,0
|
||||
20250401,172800,711871700,26050,26050,26050,26050,0
|
||||
20250401,172700,711871700,26050,26050,26050,26050,0
|
||||
20250401,172600,711871700,26050,26050,26050,26050,0
|
||||
20250401,172500,711871700,26050,26050,26050,26050,0
|
||||
20250401,172400,711871700,26050,26050,26050,26050,0
|
||||
20250401,172300,711871700,26050,26050,26050,26050,0
|
||||
20250401,172200,711871700,26050,26050,26050,26050,0
|
||||
20250401,172100,711871700,26050,26050,26050,26050,0
|
||||
20250401,172000,711871700,26050,26050,26050,26050,0
|
||||
20250401,171900,711871700,26050,26050,26050,26050,0
|
||||
20250401,171800,711871700,26050,26050,26050,26050,0
|
||||
20250401,171700,711871700,26050,26050,26050,26050,0
|
||||
20250401,171600,711871700,26050,26050,26050,26050,0
|
||||
20250401,171500,711871700,26050,26050,26050,26050,0
|
||||
20250401,171400,711871700,26050,26050,26050,26050,0
|
||||
20250401,171300,711871700,26050,26050,26050,26050,0
|
||||
20250401,171200,711871700,26050,26050,26050,26050,0
|
||||
20250401,171100,711871700,26050,26050,26050,26050,0
|
||||
20250401,171000,711871700,26050,26050,26050,26050,0
|
||||
20250401,170900,711871700,26050,26050,26050,26050,211
|
||||
20250401,170800,711871700,26050,26050,26050,26050,0
|
||||
20250401,170700,711871700,26050,26050,26050,26050,0
|
||||
20250401,170600,711871700,26050,26050,26050,26050,0
|
||||
20250401,170500,711871700,26050,26050,26050,26050,0
|
||||
20250401,170400,711871700,26050,26050,26050,26050,0
|
||||
20250401,170300,711871700,26050,26050,26050,26050,0
|
||||
20250401,170200,711871700,26050,26050,26050,26050,0
|
||||
20250401,170100,711871700,26050,26050,26050,26050,0
|
||||
20250401,170000,711871700,26050,26050,26050,26050,0
|
||||
20250401,165900,711871700,26050,26050,26050,26050,0
|
||||
20250401,165800,711871700,26050,26050,26050,26050,0
|
||||
20250401,165700,711871700,26050,26050,26050,26050,0
|
||||
20250401,165600,711871700,26050,26050,26050,26050,0
|
||||
20250401,165500,711871700,26050,26050,26050,26050,0
|
||||
20250401,165400,711871700,26050,26050,26050,26050,0
|
||||
20250401,165300,711871700,26050,26050,26050,26050,0
|
||||
20250401,165200,711871700,26050,26050,26050,26050,0
|
||||
20250401,165100,711871700,26050,26050,26050,26050,0
|
||||
20250401,165000,711871700,26050,26050,26050,26050,0
|
||||
20250401,164900,711871700,26050,26050,26050,26050,0
|
||||
20250401,164800,711871700,26050,26050,26050,26050,0
|
||||
20250401,164700,711871700,26050,26050,26050,26050,0
|
||||
20250401,164600,711871700,26050,26050,26050,26050,0
|
||||
20250401,164500,711871700,26050,26050,26050,26050,0
|
||||
20250401,164400,711871700,26050,26050,26050,26050,0
|
||||
20250401,164300,711871700,26050,26050,26050,26050,0
|
||||
20250401,164200,711871700,26050,26050,26050,26050,0
|
||||
20250401,164100,711871700,26050,26050,26050,26050,0
|
||||
20250401,164000,711871700,26050,26050,26050,26050,0
|
||||
20250401,163900,711871700,26050,26050,26050,26050,211
|
||||
20250401,163800,711871700,26050,26050,26050,26050,0
|
||||
20250401,163700,711871700,26050,26050,26050,26050,0
|
||||
20250401,163600,711871700,26050,26050,26050,26050,0
|
||||
20250401,163500,711871700,26050,26050,26050,26050,0
|
||||
20250401,163400,711871700,26050,26050,26050,26050,0
|
||||
20250401,163300,711871700,26050,26050,26050,26050,0
|
||||
20250401,163200,711871700,26050,26050,26050,26050,0
|
||||
20250401,163100,711871700,26050,26050,26050,26050,0
|
||||
20250401,163000,711871700,26050,26050,26050,26050,0
|
||||
20250401,162900,711871700,26050,26050,26050,26050,0
|
||||
20250401,162800,711871700,26050,26050,26050,26050,0
|
||||
20250401,162700,711871700,26050,26050,26050,26050,0
|
||||
20250401,162600,711871700,26050,26050,26050,26050,0
|
||||
20250401,162500,711871700,26050,26050,26050,26050,0
|
||||
20250401,162400,711871700,26050,26050,26050,26050,0
|
||||
20250401,162300,711871700,26050,26050,26050,26050,0
|
||||
20250401,162200,711871700,26050,26050,26050,26050,0
|
||||
20250401,162100,711871700,26050,26050,26050,26050,0
|
||||
20250401,162000,711871700,26050,26050,26050,26050,0
|
||||
20250401,161900,711871700,26050,26050,26050,26050,0
|
||||
20250401,161800,711871700,26050,26050,26050,26050,0
|
||||
20250401,161700,711871700,26050,26050,26050,26050,0
|
||||
20250401,161600,711871700,26050,26050,26050,26050,0
|
||||
20250401,161500,711871700,26050,26050,26050,26050,0
|
||||
20250401,161400,711871700,26050,26050,26050,26050,0
|
||||
20250401,161300,711871700,26050,26050,26050,26050,0
|
||||
20250401,161200,711871700,26050,26050,26050,26050,0
|
||||
20250401,161100,711871700,26050,26050,26050,26050,0
|
||||
20250401,161000,711871700,26050,26050,26050,26050,0
|
||||
20250401,160900,711871700,26050,26050,26050,26050,211
|
||||
20250401,160800,711871700,26050,26050,26050,26050,0
|
||||
20250401,160700,711871700,26050,26050,26050,26050,0
|
||||
20250401,160600,711871700,26050,26050,26050,26050,0
|
||||
20250401,160500,711871700,26050,26050,26050,26050,0
|
||||
20250401,160400,711871700,26050,26050,26050,26050,0
|
||||
20250401,160300,711871700,26050,26050,26050,26050,0
|
||||
20250401,160200,711871700,26050,26050,26050,26050,0
|
||||
20250401,160100,711871700,26050,26050,26050,26050,0
|
||||
20250401,160000,711871700,26050,26050,26050,26050,0
|
||||
20250401,155900,711871700,26050,26050,26050,26050,0
|
||||
20250401,155800,711871700,26050,26050,26050,26050,0
|
||||
20250401,155700,711871700,26050,26050,26050,26050,0
|
||||
20250401,155600,711871700,26050,26050,26050,26050,0
|
||||
20250401,155500,711871700,26050,26050,26050,26050,0
|
||||
20250401,155400,711871700,26050,26050,26050,26050,0
|
||||
20250401,155300,711871700,26050,26050,26050,26050,0
|
||||
20250401,155200,711871700,26050,26050,26050,26050,0
|
||||
20250401,155100,711871700,26050,26050,26050,26050,0
|
||||
20250401,155000,711871700,26050,26050,26050,26050,0
|
||||
20250401,154900,711871700,26050,26050,26050,26050,0
|
||||
20250401,154800,711871700,26050,26050,26050,26050,0
|
||||
20250401,154700,711871700,26050,26050,26050,26050,0
|
||||
20250401,154600,711871700,26050,26050,26050,26050,0
|
||||
20250401,154500,711871700,26050,26050,26050,26050,0
|
||||
20250401,154400,711871700,26050,26050,26050,26050,0
|
||||
20250401,154300,711871700,26050,26050,26050,26050,0
|
||||
20250401,154200,711871700,26050,26050,26050,26050,0
|
||||
20250401,154100,711871700,26050,26050,26050,26050,0
|
||||
20250401,154000,711871700,26050,26050,26050,26050,0
|
||||
20250401,153900,711871700,26050,26050,26050,26050,211
|
||||
20250401,153800,711871700,26050,26050,26050,26050,0
|
||||
20250401,153700,711871700,26050,26050,26050,26050,0
|
||||
20250401,153600,711871700,26050,26050,26050,26050,0
|
||||
20250401,153500,711871700,26050,26050,26050,26050,0
|
||||
20250401,153400,711871700,26050,26050,26050,26050,0
|
||||
20250401,153300,711871700,26050,26050,26050,26050,0
|
||||
20250401,153200,711871700,26050,26050,26050,26050,0
|
||||
20250401,153100,711871700,26050,26050,26050,26050,0
|
||||
20250401,153000,711871700,26050,26050,26050,26050,211
|
||||
20250401,152900,706375150,26100,26100,26100,26100,0
|
||||
20250401,152800,706375150,26100,26100,26100,26100,0
|
||||
20250401,152700,706375150,26100,26100,26100,26100,0
|
||||
20250401,152600,706375150,26100,26100,26100,26100,0
|
||||
20250401,152500,706375150,26100,26100,26100,26100,0
|
||||
20250401,152400,706375150,26100,26100,26100,26100,0
|
||||
20250401,152300,706375150,26100,26100,26100,26100,0
|
||||
20250401,152200,706375150,26100,26100,26100,26100,0
|
||||
20250401,152100,706375150,26100,26100,26100,26100,0
|
||||
20250401,152000,706375150,26100,26100,26100,26100,0
|
||||
20250401,151900,706375150,26100,26100,26100,26050,163
|
||||
20250401,151800,702127700,26050,26000,26100,26000,77
|
||||
20250401,151700,700123200,26000,26000,26000,26000,0
|
||||
20250401,151600,700123200,26000,26050,26050,26000,50
|
||||
20250401,151500,698823100,26050,26050,26050,26050,27
|
||||
20250401,151400,698119750,26000,26000,26050,26000,88
|
||||
20250401,151300,695831425,26000,26000,26000,26000,83
|
||||
20250401,151200,693673425,26050,26100,26100,26050,156
|
||||
20250401,151100,689609425,26150,26150,26150,26150,36
|
||||
20250401,151000,688668025,26150,26150,26150,26150,0
|
||||
20250401,150900,688668025,26150,26150,26150,26150,0
|
||||
20250401,150800,688668025,26150,26150,26150,26150,2
|
||||
20250401,150700,688615725,26150,26150,26150,26150,1
|
||||
20250401,150600,688589575,26150,26150,26150,26150,2
|
||||
20250401,150500,688537275,26150,26100,26150,26100,228
|
||||
20250401,150400,682585575,26100,26100,26100,26050,147
|
||||
20250401,150300,678750075,26100,26000,26100,26000,22
|
||||
20250401,150200,678177675,26100,26100,26100,26100,6
|
||||
20250401,150100,678021075,26100,26100,26100,26100,9
|
||||
20250401,150000,677786175,26100,26050,26100,26050,6
|
||||
20250401,145900,677629625,26100,26100,26100,26100,2
|
||||
20250401,145800,677577425,26000,26000,26000,26000,40
|
||||
20250401,145700,676537425,26050,26050,26050,26050,3
|
||||
20250401,145600,676459275,26000,26000,26000,26000,1
|
||||
20250401,145500,676433275,26050,26050,26050,26050,0
|
||||
20250401,145400,676433275,26050,26050,26050,26050,0
|
||||
20250401,145300,676433275,26050,26050,26050,26050,0
|
||||
20250401,145200,676433275,26050,26050,26050,26050,16
|
||||
20250401,145100,676016475,26000,26000,26000,26000,0
|
||||
20250401,145000,676016475,26000,26000,26000,26000,0
|
||||
20250401,144900,676016475,26000,26050,26050,26000,37
|
||||
20250401,144800,675054425,26050,26050,26050,26050,0
|
||||
20250401,144700,675054425,26050,26050,26050,26050,28
|
||||
20250401,144600,674325025,26100,26050,26100,26050,93
|
||||
20250401,144500,671901875,26050,26050,26050,26050,84
|
||||
20250401,144400,669713675,26000,26000,26000,26000,0
|
||||
20250401,144300,669713675,26000,26000,26000,26000,0
|
||||
20250401,144200,669713675,26000,26000,26000,26000,11
|
||||
20250401,144100,669427675,26000,26000,26000,26000,5
|
||||
20250401,144000,669297675,26000,26000,26000,26000,0
|
||||
20250401,143900,669297675,26000,26000,26000,26000,50
|
||||
20250401,143800,667997675,26000,26000,26000,26000,0
|
||||
20250401,143700,667997675,26000,26000,26000,26000,10
|
||||
20250401,143600,667737675,26000,26000,26000,26000,164
|
||||
20250401,143500,663473675,26000,26000,26000,26000,0
|
||||
20250401,143400,663473675,26000,26000,26000,26000,0
|
||||
20250401,143300,663473675,26000,26000,26000,26000,0
|
||||
20250401,143200,663473675,26000,26000,26000,26000,0
|
||||
20250401,143100,663473675,26000,26000,26000,26000,0
|
||||
20250401,143000,663473675,26000,26000,26000,26000,0
|
||||
20250401,142900,663473675,26000,26000,26000,26000,0
|
||||
20250401,142800,663473675,26000,26000,26000,26000,0
|
||||
20250401,142700,663473675,26000,26000,26000,26000,0
|
||||
20250401,142600,663473675,26000,25950,26100,25950,19
|
||||
20250401,142500,662978775,25950,25950,25950,25950,14
|
||||
20250401,142400,662615475,26000,26000,26000,26000,4
|
||||
20250401,142300,662511475,26100,26050,26100,26000,47
|
||||
20250401,142200,661285225,26050,26050,26050,26050,0
|
||||
20250401,142100,661285225,26050,26050,26050,26050,11
|
||||
20250401,142000,660998675,26100,26100,26100,26100,0
|
||||
20250401,141900,660998675,26100,26100,26100,26100,0
|
||||
20250401,141800,660998675,26100,26100,26100,26100,0
|
||||
20250401,141700,660998675,26100,26100,26100,26100,0
|
||||
20250401,141600,660998675,26100,26050,26100,26050,26
|
||||
20250401,141500,660320675,26100,26100,26100,26100,0
|
||||
20250401,141400,660320675,26100,26100,26100,26100,0
|
||||
20250401,141300,660320675,26100,26100,26100,26100,0
|
||||
20250401,141200,660320675,26100,26100,26100,26100,0
|
||||
20250401,141100,660320675,26100,26100,26100,26100,1
|
||||
20250401,141000,660294575,26000,26000,26000,26000,4
|
||||
20250401,140900,660190575,26000,26000,26000,26000,59
|
||||
20250401,140800,658656575,26150,26150,26150,26150,0
|
||||
20250401,140700,658656575,26150,26150,26150,26150,0
|
||||
20250401,140600,658656575,26150,26000,26200,26000,16
|
||||
20250401,140500,658239975,25900,25900,25900,25900,0
|
||||
20250401,140400,658239975,25900,25950,25950,25900,399
|
||||
20250401,140300,647905825,26000,26000,26000,26000,0
|
||||
20250401,140200,647905825,26000,26000,26000,26000,1
|
||||
20250401,140100,647879825,25950,25950,25950,25950,8
|
||||
20250401,140000,647672225,25950,25950,25950,25950,10
|
||||
20250401,135900,647412725,26000,26000,26000,26000,0
|
||||
20250401,135800,647412725,26000,26000,26000,26000,38
|
||||
20250401,135700,646424725,26150,26050,26150,26050,7
|
||||
20250401,135600,646242275,26150,26150,26150,26150,0
|
||||
20250401,135500,646242275,26150,26050,26150,26050,5
|
||||
20250401,135400,646111925,26050,26050,26050,26050,0
|
||||
20250401,135300,646111925,26050,26050,26050,26050,0
|
||||
20250401,135200,646111925,26050,26100,26100,26000,50
|
||||
20250401,135100,644809425,26150,26150,26150,26150,9
|
||||
20250401,135000,644574075,26200,26200,26200,26200,0
|
||||
20250401,134900,644574075,26200,26200,26200,26200,0
|
||||
20250401,134800,644574075,26200,26200,26200,26100,103
|
||||
20250401,134700,641876075,26200,26200,26200,26150,4
|
||||
20250401,134600,641771325,26150,26150,26150,26150,1
|
||||
20250401,134500,641745175,26150,26150,26150,26150,19
|
||||
20250401,134400,641248325,26200,26150,26200,26150,2
|
||||
20250401,134300,641195975,26150,26150,26150,26150,0
|
||||
20250401,134200,641195975,26150,26150,26150,26150,5
|
||||
20250401,134100,641065225,26200,26200,26200,26200,0
|
||||
20250401,134000,641065225,26200,26200,26200,26200,0
|
||||
20250401,133900,641065225,26200,26200,26200,26200,0
|
||||
20250401,133800,641065225,26200,26200,26200,26200,0
|
||||
20250401,133700,641065225,26200,26200,26200,26200,1
|
||||
20250401,133600,641039025,26100,26100,26100,26100,2
|
||||
20250401,133500,640986825,26200,26200,26200,26200,0
|
||||
20250401,133400,640986825,26200,26200,26200,26200,0
|
||||
20250401,133300,640986825,26200,26050,26200,26050,11
|
||||
20250401,133200,640700125,26200,26200,26200,26200,19
|
||||
20250401,133100,640202325,26050,26050,26050,26050,0
|
||||
20250401,133000,640202325,26050,26100,26100,26050,248
|
||||
20250401,132900,633740825,26100,26200,26200,26050,202
|
||||
20250401,132800,628473475,26100,26250,26250,26100,535
|
||||
20250401,132700,614455675,26250,26300,26300,26250,18
|
||||
20250401,132600,613983125,26300,26350,26350,26300,56
|
||||
20250401,132500,612507575,26300,26300,26300,26300,38
|
||||
20250401,132400,611508175,26300,26300,26300,26300,94
|
||||
20250401,132300,609035975,26300,26300,26300,26300,0
|
||||
20250401,132200,609035975,26300,26350,26350,26300,97
|
||||
20250401,132100,606484625,26350,26300,26350,26300,7
|
||||
20250401,132000,606300475,26300,26300,26300,26300,117
|
||||
20250401,131900,603223375,26300,26300,26300,26300,29
|
||||
20250401,131800,602460675,26300,26300,26300,26300,0
|
||||
20250401,131700,602460675,26300,26300,26300,26300,95
|
||||
20250401,131600,599962175,26300,26300,26300,26300,0
|
||||
20250401,131500,599962175,26300,26300,26300,26300,8
|
||||
20250401,131400,599751775,26250,26250,26250,26250,0
|
||||
20250401,131300,599751775,26250,26300,26300,26250,526
|
||||
20250401,131200,585918575,26350,26400,26400,26350,624
|
||||
20250401,131100,569462675,26400,26400,26400,26400,0
|
||||
20250401,131000,569462675,26400,26400,26400,26400,30
|
||||
20250401,130900,568670675,26400,26400,26400,26400,110
|
||||
20250401,130800,565766675,26400,26400,26400,26400,13
|
||||
20250401,130700,565423475,26400,26400,26400,26400,0
|
||||
20250401,130600,565423475,26400,26450,26450,26400,30
|
||||
20250401,130500,564631425,26400,26400,26400,26400,0
|
||||
20250401,130400,564631425,26400,26350,26400,26350,141
|
||||
20250401,130300,560915025,26350,26350,26350,26350,21
|
||||
20250401,130200,560361675,26400,26400,26400,26400,0
|
||||
20250401,130100,560361675,26400,26450,26450,26400,23
|
||||
20250401,130000,559753375,26300,26300,26300,26300,36
|
||||
20250401,125900,558806575,26350,26450,26450,26350,166
|
||||
20250401,125800,554422725,26450,26450,26450,26450,1
|
||||
20250401,125700,554396275,26500,26500,26500,26500,11
|
||||
20250401,125600,554104775,26500,26500,26500,26500,201
|
||||
20250401,125500,548778275,26450,26450,26450,26450,230
|
||||
20250401,125400,542694775,26450,26350,26450,26350,826
|
||||
20250401,125300,520888925,26300,26300,26300,26300,22
|
||||
20250401,125200,520310325,26350,26250,26350,26250,114
|
||||
20250401,125100,517311475,26200,26200,26200,26200,0
|
||||
20250401,125000,517311475,26200,26200,26200,26200,10
|
||||
20250401,124900,517049475,26125,26200,26200,26125,14
|
||||
20250401,124800,516682825,26150,26150,26150,26150,0
|
||||
20250401,124700,516682825,26150,26200,26300,26150,16
|
||||
20250401,124600,516264225,26050,26050,26050,26050,1
|
||||
20250401,124500,516238175,26250,26100,26250,26000,942
|
||||
20250401,124400,491675825,26100,26300,26300,26100,155
|
||||
20250401,124300,487615925,26300,26300,26300,26300,3
|
||||
20250401,124200,487537025,26300,26300,26300,26300,5
|
||||
20250401,124100,487405525,26350,26350,26350,26350,1
|
||||
20250401,124000,487379175,26350,26350,26350,26350,1
|
||||
20250401,123900,487352825,26350,26350,26350,26350,1
|
||||
20250401,123800,487326475,26250,26350,26350,26250,81
|
||||
20250401,123700,485198825,26250,26250,26250,26250,0
|
||||
20250401,123600,485198825,26250,26250,26250,26250,96
|
||||
20250401,123500,482678825,26500,26550,26550,26500,221
|
||||
20250401,123400,476821725,26550,26400,26550,26400,596
|
||||
20250401,123300,461031525,26400,26300,26500,26300,628
|
||||
20250401,123200,444460425,26350,26300,26350,26300,65
|
||||
20250401,123100,442747975,26300,25600,26300,25600,1783
|
||||
20250401,123000,396261825,25600,25600,25600,25600,10
|
||||
20250401,122900,396005825,25700,25650,25700,25650,11
|
||||
20250401,122800,395723625,25600,25600,25600,25600,36
|
||||
20250401,122700,394802025,25600,25600,25600,25600,10
|
||||
20250401,122600,394546025,25650,25550,25650,25550,16
|
||||
20250401,122500,394136625,25650,25600,25650,25550,41
|
||||
20250401,122400,393087725,25600,25600,25600,25600,30
|
||||
20250401,122300,392319725,25600,25600,25600,25600,10
|
||||
20250401,122200,392063725,25600,25600,25600,25600,10
|
||||
20250401,122100,391807725,25600,25600,25600,25600,10
|
||||
20250401,122000,391551725,25600,25600,25600,25600,10
|
||||
20250401,121900,391295725,25600,25600,25600,25600,10
|
||||
20250401,121800,391039725,25600,25600,25600,25600,20
|
||||
20250401,121700,390527725,25600,25600,25600,25600,10
|
||||
20250401,121600,390271725,25600,25600,25600,25600,10
|
||||
20250401,121500,390015725,25600,25600,25600,25600,10
|
||||
20250401,121400,389759725,25600,25650,25650,25600,194
|
||||
20250401,121300,384792225,25650,25650,25650,25650,11
|
||||
20250401,121200,384510075,25650,25600,25650,25600,20
|
||||
20250401,121100,383997575,25600,25600,25600,25600,10
|
||||
20250401,121000,383741575,25600,25650,25650,25600,14
|
||||
20250401,120900,383382975,25650,25650,25650,25650,6
|
||||
20250401,120800,383229075,25650,25650,25650,25650,10
|
||||
20250401,120700,382972575,25650,25600,25750,25600,35
|
||||
20250401,120600,382075625,25600,25600,25600,25600,20
|
||||
20250401,120500,381563625,25600,25600,25600,25600,10
|
||||
20250401,120400,381307625,25600,25600,25600,25600,10
|
||||
20250401,120300,381051625,25600,25750,25750,25600,13
|
||||
20250401,120200,380718575,25650,25700,25700,25650,25
|
||||
20250401,120100,380076575,25650,25650,25650,25650,20
|
||||
20250401,120000,379563575,25650,25650,25650,25650,10
|
||||
20250401,115900,379307075,25650,25650,25650,25650,10
|
||||
20250401,115800,379050575,25700,25700,25700,25700,10
|
||||
20250401,115700,378793575,25700,25700,25700,25700,12
|
||||
20250401,115600,378485175,25650,25650,25650,25650,22
|
||||
20250401,115500,377920875,25650,25650,25700,25650,26
|
||||
20250401,115400,377253675,25700,25700,25700,25700,7
|
||||
20250401,115300,377073775,25750,25700,25750,25700,11
|
||||
20250401,115200,376791025,25700,25700,25700,25700,10
|
||||
20250401,115100,376534025,25650,25650,25650,25650,10
|
||||
20250401,115000,376277525,25650,25650,25650,25650,10
|
||||
20250401,114900,376021025,25650,25650,25650,25650,20
|
||||
20250401,114800,375508025,25650,25650,25650,25650,20
|
||||
20250401,114700,374995025,25650,25700,25700,25650,19
|
||||
20250401,114600,374507225,25650,25750,25750,25650,13
|
||||
20250401,114500,374173475,25750,25650,25750,25650,19
|
||||
20250401,114400,373686025,25650,25650,25650,25650,10
|
||||
20250401,114300,373429525,25650,25650,25650,25650,20
|
||||
20250401,114200,372916525,25750,25750,25750,25750,60
|
||||
20250401,114100,371371525,25850,25700,25850,25700,81
|
||||
20250401,114000,369289675,25850,25850,25850,25600,209
|
||||
20250401,113900,363919575,25950,26050,26100,25850,86
|
||||
20250401,113800,361683625,25850,25900,26000,25850,67
|
||||
20250401,113700,359944725,25900,25900,25900,25900,9
|
||||
20250401,113600,359711625,26000,25800,26000,25800,11
|
||||
20250401,113500,359427625,25850,25850,25850,25850,113
|
||||
20250401,113400,356506575,25850,25850,25850,25850,25
|
||||
20250401,113300,355860325,25850,26050,26050,25850,11
|
||||
20250401,113200,355575775,25850,25850,26050,25850,37
|
||||
20250401,113100,354617375,25950,25950,25950,25750,52
|
||||
20250401,113000,353269975,25750,25750,25750,25750,10
|
||||
20250401,112900,353012475,25950,25950,25950,25750,12
|
||||
20250401,112800,352703075,25900,25750,25950,25750,320
|
||||
20250401,112700,344404375,25800,25950,25950,25800,6
|
||||
20250401,112600,344249425,25800,25750,25950,25750,32
|
||||
20250401,112500,343422525,26000,25750,26000,25750,22
|
||||
20250401,112400,342853525,26000,25900,26000,25700,316
|
||||
20250401,112300,334650525,25900,25750,26000,25750,1711
|
||||
20250401,112200,290191425,25600,25600,25600,25600,243
|
||||
20250401,112100,283970625,25550,25550,25550,25550,10
|
||||
20250401,112000,283715125,25550,25550,25550,25550,270
|
||||
20250401,111900,276816625,25550,25550,25550,25550,10
|
||||
20250401,111800,276561125,25550,25600,25600,25550,181
|
||||
20250401,111700,271929175,25600,25600,25650,25600,109
|
||||
20250401,111600,269138725,25600,25700,25750,25600,269
|
||||
20250401,111500,262225825,25700,25700,25700,25700,35
|
||||
20250401,111400,261326325,25700,25700,25700,25700,10
|
||||
20250401,111300,261069325,25900,25700,25900,25700,11
|
||||
20250401,111200,260786425,25750,25750,25900,25750,150
|
||||
20250401,111100,256922425,25900,25900,26000,25700,695
|
||||
20250401,111000,238868325,25650,25900,25900,25650,14
|
||||
20250401,110900,238508225,25700,25650,25900,25650,21
|
||||
20250401,110800,237968825,25650,25650,25650,25650,10
|
||||
20250401,110700,237712325,25700,25700,25700,25700,11
|
||||
20250401,110600,237429625,25750,25900,25900,25750,14
|
||||
20250401,110500,237068975,25700,25700,25700,25700,66
|
||||
20250401,110400,235372775,25900,25900,25900,25900,10
|
||||
20250401,110300,235113775,25950,25900,25950,25900,50
|
||||
20250401,110200,233817975,25900,25750,25900,25700,52
|
||||
20250401,110100,232478875,25750,25750,25750,25750,50
|
||||
20250401,110000,231191375,25800,25900,25950,25800,26
|
||||
20250401,105900,230519025,25950,25950,25950,25950,0
|
||||
20250401,105800,230519025,25950,25650,25950,25650,210
|
||||
20250401,105700,225079525,25650,25650,25650,25650,0
|
||||
20250401,105600,225079525,25650,25650,25650,25650,0
|
||||
20250401,105500,225079525,25650,25700,25700,25650,50
|
||||
20250401,105400,223796475,25950,25700,25950,25700,204
|
||||
20250401,105300,218521875,25700,25600,25700,25600,28
|
||||
20250401,105200,217804775,25700,25700,25700,25700,0
|
||||
20250401,105100,217804775,25700,25650,25700,25650,35
|
||||
20250401,105000,216906975,25650,25700,25700,25600,189
|
||||
20250401,104900,212066125,25800,25800,25800,25800,28
|
||||
20250401,104800,211343725,25800,25800,25800,25800,0
|
||||
20250401,104700,211343725,25800,25800,25800,25800,0
|
||||
20250401,104600,211343725,25800,25800,25800,25800,61
|
||||
20250401,104500,209769925,25700,25650,25700,25650,182
|
||||
20250401,104400,205100025,25650,25650,25650,25650,2
|
||||
20250401,104300,205048725,25650,25650,25650,25650,0
|
||||
20250401,104200,205048725,25650,25650,25650,25650,0
|
||||
20250401,104100,205048725,25650,25650,25650,25650,0
|
||||
20250401,104000,205048725,25650,25650,25650,25650,0
|
||||
20250401,103900,205048725,25650,25650,25650,25650,0
|
||||
20250401,103800,205048725,25650,25650,25650,25650,0
|
||||
20250401,103700,205048725,25650,25650,25650,25650,0
|
||||
20250401,103600,205048725,25650,25600,25650,25600,63
|
||||
20250401,103500,203435875,25600,25600,25600,25600,1
|
||||
20250401,103400,203410275,25600,25600,25600,25600,7
|
||||
20250401,103300,203231075,25600,25600,25600,25600,0
|
||||
20250401,103200,203231075,25600,25600,25600,25600,1
|
||||
20250401,103100,203205475,25650,25650,25650,25650,3
|
||||
20250401,103000,203128525,25650,25650,25650,25650,23
|
||||
20250401,102900,202538575,25650,25650,25650,25650,3
|
||||
20250401,102800,202461625,25550,25700,25700,25550,4
|
||||
20250401,102700,202358975,25700,25700,25700,25700,0
|
||||
20250401,102600,202358975,25700,25700,25700,25700,10
|
||||
20250401,102500,202101975,25700,25700,25700,25700,0
|
||||
20250401,102400,202101975,25700,25700,25700,25700,10
|
||||
20250401,102300,201844975,25650,25650,25650,25650,0
|
||||
20250401,102200,201844975,25650,25650,25650,25650,389
|
||||
20250401,102100,191867125,25650,25650,25650,25650,5
|
||||
20250401,102000,191738875,25600,25600,25600,25600,1
|
||||
20250401,101900,191713275,25700,25700,25700,25700,0
|
||||
20250401,101800,191713275,25700,25650,25700,25650,110
|
||||
20250401,101700,188888125,25650,25650,25650,25650,0
|
||||
20250401,101600,188888125,25650,25650,25650,25650,32
|
||||
20250401,101500,188067325,25500,25500,25500,25500,7
|
||||
20250401,101400,187888825,25500,25500,25500,25500,35
|
||||
20250401,101300,186996325,25550,25450,25550,25400,17
|
||||
20250401,101200,186563325,25500,25450,25500,25450,12
|
||||
20250401,101100,186257825,25500,25500,25500,25475,120
|
||||
20250401,101000,183197950,25550,25550,25550,25550,0
|
||||
20250401,100900,183197950,25550,25550,25550,25550,15
|
||||
20250401,100800,182814700,25500,25500,25500,25500,0
|
||||
20250401,100700,182814700,25500,25550,25550,25500,6
|
||||
20250401,100600,182661650,25600,25600,25600,25600,0
|
||||
20250401,100500,182661650,25600,25600,25600,25600,0
|
||||
20250401,100400,182661650,25600,25600,25600,25600,0
|
||||
20250401,100300,182661650,25600,25600,25600,25600,0
|
||||
20250401,100200,182661650,25600,25600,25600,25600,1
|
||||
20250401,100100,182636050,25700,25700,25700,25700,1
|
||||
20250401,100000,182610350,25600,25600,25600,25600,5
|
||||
20250401,095900,182482350,25600,25600,25600,25600,6
|
||||
20250401,095800,182328750,25600,25600,25600,25600,0
|
||||
20250401,095700,182328750,25600,25400,25600,25400,24
|
||||
20250401,095600,181718950,25450,25550,25550,25450,138
|
||||
20250401,095500,178200150,25700,25700,25700,25700,1
|
||||
20250401,095400,178174450,25700,25700,25700,25700,23
|
||||
20250401,095300,177583350,25700,25700,25700,25700,2
|
||||
20250401,095200,177531950,25700,25600,25700,25600,94
|
||||
20250401,095100,175121150,25750,25750,25750,25750,245
|
||||
20250401,095000,168812400,25750,25750,25750,25750,77
|
||||
20250401,094900,166829650,25650,25500,25650,25500,128
|
||||
20250401,094800,163555550,25550,25550,25550,25550,11
|
||||
20250401,094700,163274500,25550,25550,25550,25550,1
|
||||
20250401,094600,163248950,25450,25450,25450,25450,0
|
||||
20250401,094500,163248950,25450,25450,25450,25450,45
|
||||
20250401,094400,162103700,25400,25300,25400,25300,201
|
||||
20250401,094300,157009400,25250,25250,25250,25250,12
|
||||
20250401,094200,156706400,25200,25250,25250,25200,287
|
||||
20250401,094100,149460350,25250,25350,25350,25250,289
|
||||
20250401,094000,142147950,25350,25350,25350,25350,5
|
||||
20250401,093900,142021200,25350,25350,25350,25350,3
|
||||
20250401,093800,141945150,25350,25350,25350,25350,25
|
||||
20250401,093700,141311400,25300,25300,25300,25300,3
|
||||
20250401,093600,141235500,25400,25300,25400,25300,51
|
||||
20250401,093500,139945100,25300,25300,25300,25300,50
|
||||
20250401,093400,138680100,25350,25350,25350,25350,261
|
||||
20250401,093300,132063750,25350,25400,25400,25350,55
|
||||
20250401,093200,130668000,25450,25350,25450,25350,2
|
||||
20250401,093100,130617200,25450,25450,25450,25450,4
|
||||
20250401,093000,130515400,25350,25450,25450,25350,228
|
||||
20250401,092900,124728200,25500,25500,25550,25500,38
|
||||
20250401,092800,123759150,25500,25500,25500,25500,100
|
||||
20250401,092700,121209150,25400,25500,25500,25400,396
|
||||
20250401,092600,111136250,25500,25550,25550,25500,371
|
||||
20250401,092500,101671250,25550,25550,25550,25550,60
|
||||
20250401,092400,100138250,25550,25650,25650,25550,127
|
||||
20250401,092300,96890900,25650,25650,25650,25650,0
|
||||
20250401,092200,96890900,25650,25550,25650,25550,207
|
||||
20250401,092100,91601550,25550,25550,25550,25550,0
|
||||
20250401,092000,91601550,25550,25600,25600,25550,102
|
||||
20250401,091900,88995350,25600,25600,25600,25600,158
|
||||
20250401,091800,84950550,25600,25550,25600,25550,11
|
||||
20250401,091700,84669450,25550,25550,25550,25550,36
|
||||
20250401,091600,83749650,25550,25550,25550,25550,2
|
||||
20250401,091500,83698550,25550,25550,25550,25550,3
|
||||
20250401,091400,83621900,25550,25550,25550,25550,7
|
||||
20250401,091300,83443050,25600,25550,25600,25450,182
|
||||
20250401,091200,78786800,25550,25500,25550,25450,327
|
||||
20250401,091100,70447600,25500,25500,25600,25500,117
|
||||
20250401,091000,67463900,25600,25600,25600,25600,46
|
||||
20250401,090900,66286300,25600,25600,25600,25600,4
|
||||
20250401,090800,66183900,25700,25650,25700,25600,71
|
||||
20250401,090700,64365750,25600,25600,25600,25600,273
|
||||
20250401,090600,57376950,25600,25750,25750,25600,71
|
||||
20250401,090500,55558350,25600,25600,25600,25600,173
|
||||
20250401,090400,51129550,25800,25800,25800,25800,34
|
||||
20250401,090300,50252350,25800,25600,25850,25500,322
|
||||
20250401,090200,42028250,25900,25650,25900,25450,389
|
||||
20250401,090100,32051600,25650,25750,26000,25650,699
|
||||
20250401,090000,14083750,25800,26650,26650,25800,533
|
||||
|
Reference in New Issue
Block a user