Update 2025-04-01 4020 candle_min
This commit is contained in:
672
087600/min/candle-20250401.csv
Normal file
672
087600/min/candle-20250401.csv
Normal file
@@ -0,0 +1,672 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,201000,221248600,6990,6990,6990,6990,260
|
||||
20250401,200900,221248600,6990,6990,6990,6990,0
|
||||
20250401,200800,221248600,6990,6990,6990,6990,0
|
||||
20250401,200700,221248600,6990,6990,6990,6990,0
|
||||
20250401,200600,221248600,6990,6990,6990,6990,0
|
||||
20250401,200500,221248600,6990,6990,6990,6990,0
|
||||
20250401,200400,221248600,6990,6990,6990,6990,0
|
||||
20250401,200300,221248600,6990,6990,6990,6990,0
|
||||
20250401,200200,221248600,6990,6990,6990,6990,0
|
||||
20250401,200100,221248600,6990,6990,6990,6990,0
|
||||
20250401,200000,221248600,6990,6990,6990,6990,0
|
||||
20250401,195900,221248600,6990,6990,6990,6990,0
|
||||
20250401,195800,221248600,6990,6990,6990,6990,0
|
||||
20250401,195700,221248600,6990,6990,6990,6990,0
|
||||
20250401,195600,221248600,6990,6990,6990,6990,0
|
||||
20250401,195500,221248600,6990,6990,6990,6990,0
|
||||
20250401,195400,221248600,6990,6990,6990,6990,0
|
||||
20250401,195300,221248600,6990,6990,6990,6990,0
|
||||
20250401,195200,221248600,6990,6990,6990,6990,0
|
||||
20250401,195100,221248600,6990,6990,6990,6990,0
|
||||
20250401,195000,221248600,6990,6990,6990,6990,0
|
||||
20250401,194900,221248600,6990,6990,6990,6990,0
|
||||
20250401,194800,221248600,6990,6990,6990,6990,0
|
||||
20250401,194700,221248600,6990,6990,6990,6990,0
|
||||
20250401,194600,221248600,6990,6990,6990,6990,0
|
||||
20250401,194500,221248600,6990,6990,6990,6990,0
|
||||
20250401,194400,221248600,6990,6990,6990,6990,0
|
||||
20250401,194300,221248600,6990,6990,6990,6990,0
|
||||
20250401,194200,221248600,6990,6990,6990,6990,0
|
||||
20250401,194100,221248600,6990,6990,6990,6990,0
|
||||
20250401,194000,221248600,6990,6990,6990,6990,260
|
||||
20250401,193900,221248600,6990,6990,6990,6990,0
|
||||
20250401,193800,221248600,6990,6990,6990,6990,0
|
||||
20250401,193700,221248600,6990,6990,6990,6990,0
|
||||
20250401,193600,221248600,6990,6990,6990,6990,0
|
||||
20250401,193500,221248600,6990,6990,6990,6990,0
|
||||
20250401,193400,221248600,6990,6990,6990,6990,0
|
||||
20250401,193300,221248600,6990,6990,6990,6990,0
|
||||
20250401,193200,221248600,6990,6990,6990,6990,0
|
||||
20250401,193100,221248600,6990,6990,6990,6990,0
|
||||
20250401,193000,221248600,6990,6990,6990,6990,0
|
||||
20250401,192900,221248600,6990,6990,6990,6990,0
|
||||
20250401,192800,221248600,6990,6990,6990,6990,0
|
||||
20250401,192700,221248600,6990,6990,6990,6990,0
|
||||
20250401,192600,221248600,6990,6990,6990,6990,0
|
||||
20250401,192500,221248600,6990,6990,6990,6990,0
|
||||
20250401,192400,221248600,6990,6990,6990,6990,0
|
||||
20250401,192300,221248600,6990,6990,6990,6990,0
|
||||
20250401,192200,221248600,6990,6990,6990,6990,0
|
||||
20250401,192100,221248600,6990,6990,6990,6990,0
|
||||
20250401,192000,221248600,6990,6990,6990,6990,0
|
||||
20250401,191900,221248600,6990,6990,6990,6990,0
|
||||
20250401,191800,221248600,6990,6990,6990,6990,0
|
||||
20250401,191700,221248600,6990,6990,6990,6990,0
|
||||
20250401,191600,221248600,6990,6990,6990,6990,0
|
||||
20250401,191500,221248600,6990,6990,6990,6990,0
|
||||
20250401,191400,221248600,6990,6990,6990,6990,0
|
||||
20250401,191300,221248600,6990,6990,6990,6990,0
|
||||
20250401,191200,221248600,6990,6990,6990,6990,0
|
||||
20250401,191100,221248600,6990,6990,6990,6990,0
|
||||
20250401,191000,221248600,6990,6990,6990,6990,260
|
||||
20250401,190900,221248600,6990,6990,6990,6990,0
|
||||
20250401,190800,221248600,6990,6990,6990,6990,0
|
||||
20250401,190700,221248600,6990,6990,6990,6990,0
|
||||
20250401,190600,221248600,6990,6990,6990,6990,0
|
||||
20250401,190500,221248600,6990,6990,6990,6990,0
|
||||
20250401,190400,221248600,6990,6990,6990,6990,0
|
||||
20250401,190300,221248600,6990,6990,6990,6990,0
|
||||
20250401,190200,221248600,6990,6990,6990,6990,0
|
||||
20250401,190100,221248600,6990,6990,6990,6990,0
|
||||
20250401,190000,221248600,6990,6990,6990,6990,0
|
||||
20250401,185900,221248600,6990,6990,6990,6990,0
|
||||
20250401,185800,221248600,6990,6990,6990,6990,0
|
||||
20250401,185700,221248600,6990,6990,6990,6990,0
|
||||
20250401,185600,221248600,6990,6990,6990,6990,0
|
||||
20250401,185500,221248600,6990,6990,6990,6990,0
|
||||
20250401,185400,221248600,6990,6990,6990,6990,0
|
||||
20250401,185300,221248600,6990,6990,6990,6990,0
|
||||
20250401,185200,221248600,6990,6990,6990,6990,0
|
||||
20250401,185100,221248600,6990,6990,6990,6990,0
|
||||
20250401,185000,221248600,6990,6990,6990,6990,0
|
||||
20250401,184900,221248600,6990,6990,6990,6990,0
|
||||
20250401,184800,221248600,6990,6990,6990,6990,0
|
||||
20250401,184700,221248600,6990,6990,6990,6990,0
|
||||
20250401,184600,221248600,6990,6990,6990,6990,0
|
||||
20250401,184500,221248600,6990,6990,6990,6990,0
|
||||
20250401,184400,221248600,6990,6990,6990,6990,0
|
||||
20250401,184300,221248600,6990,6990,6990,6990,0
|
||||
20250401,184200,221248600,6990,6990,6990,6990,0
|
||||
20250401,184100,221248600,6990,6990,6990,6990,0
|
||||
20250401,184000,221248600,6990,6990,6990,6990,260
|
||||
20250401,183900,221248600,6990,6990,6990,6990,0
|
||||
20250401,183800,221248600,6990,6990,6990,6990,0
|
||||
20250401,183700,221248600,6990,6990,6990,6990,0
|
||||
20250401,183600,221248600,6990,6990,6990,6990,0
|
||||
20250401,183500,221248600,6990,6990,6990,6990,0
|
||||
20250401,183400,221248600,6990,6990,6990,6990,0
|
||||
20250401,183300,221248600,6990,6990,6990,6990,0
|
||||
20250401,183200,221248600,6990,6990,6990,6990,0
|
||||
20250401,183100,221248600,6990,6990,6990,6990,0
|
||||
20250401,183000,221248600,6990,6990,6990,6990,0
|
||||
20250401,182900,221248600,6990,6990,6990,6990,0
|
||||
20250401,182800,221248600,6990,6990,6990,6990,0
|
||||
20250401,182700,221248600,6990,6990,6990,6990,0
|
||||
20250401,182600,221248600,6990,6990,6990,6990,0
|
||||
20250401,182500,221248600,6990,6990,6990,6990,0
|
||||
20250401,182400,221248600,6990,6990,6990,6990,0
|
||||
20250401,182300,221248600,6990,6990,6990,6990,0
|
||||
20250401,182200,221248600,6990,6990,6990,6990,0
|
||||
20250401,182100,221248600,6990,6990,6990,6990,0
|
||||
20250401,182000,221248600,6990,6990,6990,6990,0
|
||||
20250401,181900,221248600,6990,6990,6990,6990,0
|
||||
20250401,181800,221248600,6990,6990,6990,6990,0
|
||||
20250401,181700,221248600,6990,6990,6990,6990,0
|
||||
20250401,181600,221248600,6990,6990,6990,6990,0
|
||||
20250401,181500,221248600,6990,6990,6990,6990,0
|
||||
20250401,181400,221248600,6990,6990,6990,6990,0
|
||||
20250401,181300,221248600,6990,6990,6990,6990,0
|
||||
20250401,181200,221248600,6990,6990,6990,6990,0
|
||||
20250401,181100,221248600,6990,6990,6990,6990,0
|
||||
20250401,181000,221248600,6990,6990,6990,6990,260
|
||||
20250401,180900,221248600,6990,6990,6990,6990,0
|
||||
20250401,180800,221248600,6990,6990,6990,6990,0
|
||||
20250401,180700,221248600,6990,6990,6990,6990,0
|
||||
20250401,180600,221248600,6990,6990,6990,6990,0
|
||||
20250401,180500,221248600,6990,6990,6990,6990,0
|
||||
20250401,180400,221248600,6990,6990,6990,6990,0
|
||||
20250401,180300,221248600,6990,6990,6990,6990,0
|
||||
20250401,180200,221248600,6990,6990,6990,6990,0
|
||||
20250401,180100,221248600,6990,6990,6990,6990,0
|
||||
20250401,180000,221248600,6990,6990,6990,6990,0
|
||||
20250401,175900,221248600,6990,6990,6990,6990,0
|
||||
20250401,175800,221248600,6990,6990,6990,6990,0
|
||||
20250401,175700,221248600,6990,6990,6990,6990,0
|
||||
20250401,175600,221248600,6990,6990,6990,6990,0
|
||||
20250401,175500,221248600,6990,6990,6990,6990,0
|
||||
20250401,175400,221248600,6990,6990,6990,6990,0
|
||||
20250401,175300,221248600,6990,6990,6990,6990,0
|
||||
20250401,175200,221248600,6990,6990,6990,6990,0
|
||||
20250401,175100,221248600,6990,6990,6990,6990,0
|
||||
20250401,175000,221248600,6990,6990,6990,6990,0
|
||||
20250401,174900,221248600,6990,6990,6990,6990,0
|
||||
20250401,174800,221248600,6990,6990,6990,6990,0
|
||||
20250401,174700,221248600,6990,6990,6990,6990,0
|
||||
20250401,174600,221248600,6990,6990,6990,6990,0
|
||||
20250401,174500,221248600,6990,6990,6990,6990,0
|
||||
20250401,174400,221248600,6990,6990,6990,6990,0
|
||||
20250401,174300,221248600,6990,6990,6990,6990,0
|
||||
20250401,174200,221248600,6990,6990,6990,6990,0
|
||||
20250401,174100,221248600,6990,6990,6990,6990,0
|
||||
20250401,174000,221248600,6990,6990,6990,6990,260
|
||||
20250401,173900,221248600,6990,6990,6990,6990,0
|
||||
20250401,173800,221248600,6990,6990,6990,6990,0
|
||||
20250401,173700,221248600,6990,6990,6990,6990,0
|
||||
20250401,173600,221248600,6990,6990,6990,6990,0
|
||||
20250401,173500,221248600,6990,6990,6990,6990,0
|
||||
20250401,173400,221248600,6990,6990,6990,6990,0
|
||||
20250401,173300,221248600,6990,6990,6990,6990,0
|
||||
20250401,173200,221248600,6990,6990,6990,6990,0
|
||||
20250401,173100,221248600,6990,6990,6990,6990,0
|
||||
20250401,173000,221248600,6990,6990,6990,6990,0
|
||||
20250401,172900,221248600,6990,6990,6990,6990,0
|
||||
20250401,172800,221248600,6990,6990,6990,6990,0
|
||||
20250401,172700,221248600,6990,6990,6990,6990,0
|
||||
20250401,172600,221248600,6990,6990,6990,6990,0
|
||||
20250401,172500,221248600,6990,6990,6990,6990,0
|
||||
20250401,172400,221248600,6990,6990,6990,6990,0
|
||||
20250401,172300,221248600,6990,6990,6990,6990,0
|
||||
20250401,172200,221248600,6990,6990,6990,6990,0
|
||||
20250401,172100,221248600,6990,6990,6990,6990,0
|
||||
20250401,172000,221248600,6990,6990,6990,6990,0
|
||||
20250401,171900,221248600,6990,6990,6990,6990,0
|
||||
20250401,171800,221248600,6990,6990,6990,6990,0
|
||||
20250401,171700,221248600,6990,6990,6990,6990,0
|
||||
20250401,171600,221248600,6990,6990,6990,6990,0
|
||||
20250401,171500,221248600,6990,6990,6990,6990,0
|
||||
20250401,171400,221248600,6990,6990,6990,6990,0
|
||||
20250401,171300,221248600,6990,6990,6990,6990,0
|
||||
20250401,171200,221248600,6990,6990,6990,6990,0
|
||||
20250401,171100,221248600,6990,6990,6990,6990,0
|
||||
20250401,171000,221248600,6990,6990,6990,6990,260
|
||||
20250401,170900,221248600,6990,6990,6990,6990,0
|
||||
20250401,170800,221248600,6990,6990,6990,6990,0
|
||||
20250401,170700,221248600,6990,6990,6990,6990,0
|
||||
20250401,170600,221248600,6990,6990,6990,6990,0
|
||||
20250401,170500,221248600,6990,6990,6990,6990,0
|
||||
20250401,170400,221248600,6990,6990,6990,6990,0
|
||||
20250401,170300,221248600,6990,6990,6990,6990,0
|
||||
20250401,170200,221248600,6990,6990,6990,6990,0
|
||||
20250401,170100,221248600,6990,6990,6990,6990,0
|
||||
20250401,170000,221248600,6990,6990,6990,6990,0
|
||||
20250401,165900,221248600,6990,6990,6990,6990,0
|
||||
20250401,165800,221248600,6990,6990,6990,6990,0
|
||||
20250401,165700,221248600,6990,6990,6990,6990,0
|
||||
20250401,165600,221248600,6990,6990,6990,6990,0
|
||||
20250401,165500,221248600,6990,6990,6990,6990,0
|
||||
20250401,165400,221248600,6990,6990,6990,6990,0
|
||||
20250401,165300,221248600,6990,6990,6990,6990,0
|
||||
20250401,165200,221248600,6990,6990,6990,6990,0
|
||||
20250401,165100,221248600,6990,6990,6990,6990,0
|
||||
20250401,165000,221248600,6990,6990,6990,6990,0
|
||||
20250401,164900,221248600,6990,6990,6990,6990,0
|
||||
20250401,164800,221248600,6990,6990,6990,6990,0
|
||||
20250401,164700,221248600,6990,6990,6990,6990,0
|
||||
20250401,164600,221248600,6990,6990,6990,6990,0
|
||||
20250401,164500,221248600,6990,6990,6990,6990,0
|
||||
20250401,164400,221248600,6990,6990,6990,6990,0
|
||||
20250401,164300,221248600,6990,6990,6990,6990,0
|
||||
20250401,164200,221248600,6990,6990,6990,6990,0
|
||||
20250401,164100,221248600,6990,6990,6990,6990,0
|
||||
20250401,164000,221248600,6990,6990,6990,6990,260
|
||||
20250401,163900,221248600,6990,6990,6990,6990,0
|
||||
20250401,163800,221248600,6990,6990,6990,6990,0
|
||||
20250401,163700,221248600,6990,6990,6990,6990,0
|
||||
20250401,163600,221248600,6990,6990,6990,6990,0
|
||||
20250401,163500,221248600,6990,6990,6990,6990,0
|
||||
20250401,163400,221248600,6990,6990,6990,6990,0
|
||||
20250401,163300,221248600,6990,6990,6990,6990,0
|
||||
20250401,163200,221248600,6990,6990,6990,6990,0
|
||||
20250401,163100,221248600,6990,6990,6990,6990,0
|
||||
20250401,163000,221248600,6990,6990,6990,6990,0
|
||||
20250401,162900,221248600,6990,6990,6990,6990,0
|
||||
20250401,162800,221248600,6990,6990,6990,6990,0
|
||||
20250401,162700,221248600,6990,6990,6990,6990,0
|
||||
20250401,162600,221248600,6990,6990,6990,6990,0
|
||||
20250401,162500,221248600,6990,6990,6990,6990,0
|
||||
20250401,162400,221248600,6990,6990,6990,6990,0
|
||||
20250401,162300,221248600,6990,6990,6990,6990,0
|
||||
20250401,162200,221248600,6990,6990,6990,6990,0
|
||||
20250401,162100,221248600,6990,6990,6990,6990,0
|
||||
20250401,162000,221248600,6990,6990,6990,6990,0
|
||||
20250401,161900,221248600,6990,6990,6990,6990,0
|
||||
20250401,161800,221248600,6990,6990,6990,6990,0
|
||||
20250401,161700,221248600,6990,6990,6990,6990,0
|
||||
20250401,161600,221248600,6990,6990,6990,6990,0
|
||||
20250401,161500,221248600,6990,6990,6990,6990,0
|
||||
20250401,161400,221248600,6990,6990,6990,6990,0
|
||||
20250401,161300,221248600,6990,6990,6990,6990,0
|
||||
20250401,161200,221248600,6990,6990,6990,6990,0
|
||||
20250401,161100,221248600,6990,6990,6990,6990,0
|
||||
20250401,161000,221248600,6990,6990,6990,6990,260
|
||||
20250401,160900,221248600,6990,6990,6990,6990,0
|
||||
20250401,160800,221248600,6990,6990,6990,6990,0
|
||||
20250401,160700,221248600,6990,6990,6990,6990,0
|
||||
20250401,160600,221248600,6990,6990,6990,6990,0
|
||||
20250401,160500,221248600,6990,6990,6990,6990,0
|
||||
20250401,160400,221248600,6990,6990,6990,6990,0
|
||||
20250401,160300,221248600,6990,6990,6990,6990,0
|
||||
20250401,160200,221248600,6990,6990,6990,6990,0
|
||||
20250401,160100,221248600,6990,6990,6990,6990,0
|
||||
20250401,160000,221248600,6990,6990,6990,6990,0
|
||||
20250401,155900,221248600,6990,6990,6990,6990,0
|
||||
20250401,155800,221248600,6990,6990,6990,6990,0
|
||||
20250401,155700,221248600,6990,6990,6990,6990,0
|
||||
20250401,155600,221248600,6990,6990,6990,6990,0
|
||||
20250401,155500,221248600,6990,6990,6990,6990,0
|
||||
20250401,155400,221248600,6990,6990,6990,6990,0
|
||||
20250401,155300,221248600,6990,6990,6990,6990,0
|
||||
20250401,155200,221248600,6990,6990,6990,6990,0
|
||||
20250401,155100,221248600,6990,6990,6990,6990,0
|
||||
20250401,155000,221248600,6990,6990,6990,6990,0
|
||||
20250401,154900,221248600,6990,6990,6990,6990,0
|
||||
20250401,154800,221248600,6990,6990,6990,6990,0
|
||||
20250401,154700,221248600,6990,6990,6990,6990,0
|
||||
20250401,154600,221248600,6990,6990,6990,6990,0
|
||||
20250401,154500,221248600,6990,6990,6990,6990,0
|
||||
20250401,154400,221248600,6990,6990,6990,6990,0
|
||||
20250401,154300,221248600,6990,6990,6990,6990,0
|
||||
20250401,154200,221248600,6990,6990,6990,6990,0
|
||||
20250401,154100,221248600,6990,6990,6990,6990,0
|
||||
20250401,154000,221248600,6990,6990,6990,6990,260
|
||||
20250401,153900,221248600,6990,6990,6990,6990,0
|
||||
20250401,153800,221248600,6990,6990,6990,6990,0
|
||||
20250401,153700,221248600,6990,6990,6990,6990,0
|
||||
20250401,153600,221248600,6990,6990,6990,6990,0
|
||||
20250401,153500,221248600,6990,6990,6990,6990,0
|
||||
20250401,153400,221248600,6990,6990,6990,6990,0
|
||||
20250401,153300,221248600,6990,6990,6990,6990,0
|
||||
20250401,153200,221248600,6990,6990,6990,6990,0
|
||||
20250401,153100,221248600,6990,6990,6990,6990,0
|
||||
20250401,153000,221248600,6990,6990,6990,6990,260
|
||||
20250401,152900,219431200,6980,6980,6980,6980,0
|
||||
20250401,152800,219431200,6980,6980,6980,6980,0
|
||||
20250401,152700,219431200,6980,6980,6980,6980,0
|
||||
20250401,152600,219431200,6980,6980,6980,6980,0
|
||||
20250401,152500,219431200,6980,6980,6980,6980,0
|
||||
20250401,152400,219431200,6980,6980,6980,6980,0
|
||||
20250401,152300,219431200,6980,6980,6980,6980,0
|
||||
20250401,152200,219431200,6980,6980,6980,6980,0
|
||||
20250401,152100,219431200,6980,6980,6980,6980,0
|
||||
20250401,152000,219431200,6980,6980,6980,6980,0
|
||||
20250401,151900,219431200,6980,6980,6980,6980,1
|
||||
20250401,151800,219424220,6980,6980,6980,6980,0
|
||||
20250401,151700,219424220,6980,6980,6980,6980,0
|
||||
20250401,151600,219424220,6980,6960,6980,6960,102
|
||||
20250401,151500,218714280,6990,6990,6990,6990,0
|
||||
20250401,151400,218714280,6990,6990,6990,6990,0
|
||||
20250401,151300,218714280,6990,6970,6990,6970,2
|
||||
20250401,151200,218700320,6970,6980,6980,6970,161
|
||||
20250401,151100,217576560,6980,6980,6980,6980,0
|
||||
20250401,151000,217576560,6980,6980,6980,6980,0
|
||||
20250401,150900,217576560,6980,6980,6980,6980,0
|
||||
20250401,150800,217576560,6980,6990,6990,6980,148
|
||||
20250401,150700,216543240,7000,7000,7000,7000,1
|
||||
20250401,150600,216536240,6980,6980,6980,6980,0
|
||||
20250401,150500,216536240,6980,6990,6990,6980,206
|
||||
20250401,150400,215097360,7000,7000,7000,7000,1
|
||||
20250401,150300,215090360,6990,6990,6990,6990,98
|
||||
20250401,150200,214405340,6990,6990,6990,6990,114
|
||||
20250401,150100,213608480,6990,6990,6990,6990,0
|
||||
20250401,150000,213608480,6990,7000,7000,6990,105
|
||||
20250401,145900,212874520,7000,6990,7000,6990,132
|
||||
20250401,145800,211951340,7000,7000,7000,7000,0
|
||||
20250401,145700,211951340,7000,7000,7000,7000,0
|
||||
20250401,145600,211951340,7000,7000,7000,7000,187
|
||||
20250401,145500,210642340,7010,7010,7010,7010,86
|
||||
20250401,145400,210039480,7010,7010,7010,7010,0
|
||||
20250401,145300,210039480,7010,7010,7010,7010,282
|
||||
20250401,145200,208062660,7010,7010,7010,7010,0
|
||||
20250401,145100,208062660,7010,6990,7010,6990,70
|
||||
20250401,145000,207572460,7000,7000,7000,7000,0
|
||||
20250401,144900,207572460,7000,7000,7000,7000,114
|
||||
20250401,144800,206774460,7000,7000,7000,7000,0
|
||||
20250401,144700,206774460,7000,6980,7000,6980,10
|
||||
20250401,144600,206704640,6980,6990,6990,6980,148
|
||||
20250401,144500,205670790,6990,6990,6990,6990,0
|
||||
20250401,144400,205670790,6990,6990,6990,6990,0
|
||||
20250401,144300,205670790,6990,6990,6990,6990,20
|
||||
20250401,144200,205530990,7000,6990,7000,6990,65
|
||||
20250401,144100,205076150,6980,6980,6980,6980,60
|
||||
20250401,144000,204657350,6990,6990,6990,6990,0
|
||||
20250401,143900,204657350,6990,6990,6990,6990,0
|
||||
20250401,143800,204657350,6990,6990,6990,6990,0
|
||||
20250401,143700,204657350,6990,6980,6990,6970,134
|
||||
20250401,143600,203721870,6980,6990,6990,6980,169
|
||||
20250401,143500,202541090,6980,6980,6980,6980,100
|
||||
20250401,143400,201843090,6990,6990,6990,6990,0
|
||||
20250401,143300,201843090,6990,6980,6990,6970,110
|
||||
20250401,143200,201075690,6990,6990,6990,6990,0
|
||||
20250401,143100,201075690,6990,6990,6990,6990,0
|
||||
20250401,143000,201075690,6990,6990,6990,6990,0
|
||||
20250401,142900,201075690,6990,6990,6990,6990,0
|
||||
20250401,142800,201075690,6990,6990,6990,6990,0
|
||||
20250401,142700,201075690,6990,6990,6990,6990,0
|
||||
20250401,142600,201075690,6990,6990,6990,6990,0
|
||||
20250401,142500,201075690,6990,6990,6990,6990,0
|
||||
20250401,142400,201075690,6990,6990,6990,6990,0
|
||||
20250401,142300,201075690,6990,6990,6990,6990,0
|
||||
20250401,142200,201075690,6990,6990,6990,6990,0
|
||||
20250401,142100,201075690,6990,6990,6990,6990,0
|
||||
20250401,142000,201075690,6990,6990,6990,6990,0
|
||||
20250401,141900,201075690,6990,6990,6990,6990,0
|
||||
20250401,141800,201075690,6990,6990,6990,6990,0
|
||||
20250401,141700,201075690,6990,6990,6990,6990,0
|
||||
20250401,141600,201075690,6990,6990,6990,6990,0
|
||||
20250401,141500,201075690,6990,6990,6990,6990,0
|
||||
20250401,141400,201075690,6990,6990,6990,6990,0
|
||||
20250401,141300,201075690,6990,6970,6990,6970,65
|
||||
20250401,141200,200622620,6960,6960,6960,6960,0
|
||||
20250401,141100,200622620,6960,6960,6960,6960,10
|
||||
20250401,141000,200553020,6970,6970,6970,6970,96
|
||||
20250401,140900,199883900,6990,6970,6990,6970,8
|
||||
20250401,140800,199828120,6990,6990,6990,6990,0
|
||||
20250401,140700,199828120,6990,6990,6990,6990,0
|
||||
20250401,140600,199828120,6990,6990,6990,6990,0
|
||||
20250401,140500,199828120,6990,6990,6990,6990,0
|
||||
20250401,140400,199828120,6990,6990,6990,6990,0
|
||||
20250401,140300,199828120,6990,6990,6990,6990,0
|
||||
20250401,140200,199828120,6990,6990,6990,6990,0
|
||||
20250401,140100,199828120,6990,6990,6990,6990,0
|
||||
20250401,140000,199828120,6990,6990,6990,6990,0
|
||||
20250401,135900,199828120,6990,6990,6990,6990,0
|
||||
20250401,135800,199828120,6990,6990,6990,6990,0
|
||||
20250401,135700,199828120,6990,6990,6990,6990,0
|
||||
20250401,135600,199828120,6990,6990,6990,6990,0
|
||||
20250401,135500,199828120,6990,6990,6990,6990,0
|
||||
20250401,135400,199828120,6990,6990,6990,6990,0
|
||||
20250401,135300,199828120,6990,6990,6990,6990,0
|
||||
20250401,135200,199828120,6990,6990,6990,6990,0
|
||||
20250401,135100,199828120,6990,6990,6990,6990,0
|
||||
20250401,135000,199828120,6990,6990,6990,6990,0
|
||||
20250401,134900,199828120,6990,6990,6990,6990,0
|
||||
20250401,134800,199828120,6990,6990,6990,6990,0
|
||||
20250401,134700,199828120,6990,6990,6990,6990,0
|
||||
20250401,134600,199828120,6990,6990,6990,6990,0
|
||||
20250401,134500,199828120,6990,6990,6990,6990,0
|
||||
20250401,134400,199828120,6990,6990,6990,6990,0
|
||||
20250401,134300,199828120,6990,6990,6990,6990,0
|
||||
20250401,134200,199828120,6990,6990,6990,6990,0
|
||||
20250401,134100,199828120,6990,6990,6990,6990,0
|
||||
20250401,134000,199828120,6990,6990,6990,6990,0
|
||||
20250401,133900,199828120,6990,6990,6990,6990,0
|
||||
20250401,133800,199828120,6990,6990,6990,6990,0
|
||||
20250401,133700,199828120,6990,6990,6990,6990,0
|
||||
20250401,133600,199828120,6990,6990,6990,6990,0
|
||||
20250401,133500,199828120,6990,6990,6990,6990,0
|
||||
20250401,133400,199828120,6990,6990,6990,6990,0
|
||||
20250401,133300,199828120,6990,6990,6990,6990,0
|
||||
20250401,133200,199828120,6990,6990,6990,6990,0
|
||||
20250401,133100,199828120,6990,6990,6990,6990,0
|
||||
20250401,133000,199828120,6990,6990,6990,6990,0
|
||||
20250401,132900,199828120,6990,6990,6990,6990,0
|
||||
20250401,132800,199828120,6990,6990,6990,6990,0
|
||||
20250401,132700,199828120,6990,6990,6990,6990,0
|
||||
20250401,132600,199828120,6990,6990,6990,6990,0
|
||||
20250401,132500,199828120,6990,6990,6990,6990,0
|
||||
20250401,132400,199828120,6990,6960,6990,6960,23
|
||||
20250401,132300,199667380,6970,6970,6970,6970,0
|
||||
20250401,132200,199667380,6970,6970,6970,6970,10
|
||||
20250401,132100,199597680,6960,6960,6960,6960,300
|
||||
20250401,132000,197509680,6980,6980,6980,6980,0
|
||||
20250401,131900,197509680,6980,6980,6980,6980,1
|
||||
20250401,131800,197502700,7010,7010,7010,7010,0
|
||||
20250401,131700,197502700,7010,7010,7010,7010,0
|
||||
20250401,131600,197502700,7010,7010,7010,7010,0
|
||||
20250401,131500,197502700,7010,7010,7010,7010,0
|
||||
20250401,131400,197502700,7010,7010,7010,7010,0
|
||||
20250401,131300,197502700,7010,7010,7010,7010,0
|
||||
20250401,131200,197502700,7010,7010,7010,7010,0
|
||||
20250401,131100,197502700,7010,7010,7010,7010,0
|
||||
20250401,131000,197502700,7010,7010,7010,7010,0
|
||||
20250401,130900,197502700,7010,7010,7010,7010,0
|
||||
20250401,130800,197502700,7010,7010,7010,7010,0
|
||||
20250401,130700,197502700,7010,7010,7010,7010,0
|
||||
20250401,130600,197502700,7010,7010,7010,7010,0
|
||||
20250401,130500,197502700,7010,7010,7010,7010,0
|
||||
20250401,130400,197502700,7010,7010,7010,7010,0
|
||||
20250401,130300,197502700,7010,7010,7010,7010,0
|
||||
20250401,130200,197502700,7010,7010,7010,7010,0
|
||||
20250401,130100,197502700,7010,7010,7010,7010,0
|
||||
20250401,130000,197502700,7010,7010,7010,7010,0
|
||||
20250401,125900,197502700,7010,7010,7010,7010,0
|
||||
20250401,125800,197502700,7010,7010,7010,7010,0
|
||||
20250401,125700,197502700,7010,7010,7010,7010,0
|
||||
20250401,125600,197502700,7010,7010,7010,7010,0
|
||||
20250401,125500,197502700,7010,7010,7010,7010,0
|
||||
20250401,125400,197502700,7010,6970,7010,6970,16
|
||||
20250401,125300,197391140,7010,7010,7010,7010,1
|
||||
20250401,125200,197384130,7000,7000,7000,7000,0
|
||||
20250401,125100,197384130,7000,7000,7000,7000,0
|
||||
20250401,125000,197384130,7000,7000,7000,7000,0
|
||||
20250401,124900,197384130,7000,7000,7000,7000,0
|
||||
20250401,124800,197384130,7000,7000,7000,7000,0
|
||||
20250401,124700,197384130,7000,7000,7000,7000,0
|
||||
20250401,124600,197384130,7000,7000,7000,7000,0
|
||||
20250401,124500,197384130,7000,7000,7000,7000,0
|
||||
20250401,124400,197384130,7000,7000,7005,7000,21
|
||||
20250401,124300,197237125,7000,7000,7000,7000,0
|
||||
20250401,124200,197237125,7000,6985,7000,6985,6
|
||||
20250401,124100,197195140,6990,6990,6990,6990,0
|
||||
20250401,124000,197195140,6990,6990,6990,6990,0
|
||||
20250401,123900,197195140,6990,6990,6990,6990,0
|
||||
20250401,123800,197195140,6990,6990,6990,6990,290
|
||||
20250401,123700,195168040,7000,7000,7000,7000,0
|
||||
20250401,123600,195168040,7000,7000,7000,7000,0
|
||||
20250401,123500,195168040,7000,7000,7000,7000,186
|
||||
20250401,123400,193866040,7000,7000,7000,7000,0
|
||||
20250401,123300,193866040,7000,7000,7000,7000,10
|
||||
20250401,123200,193796040,6990,6990,6990,6990,0
|
||||
20250401,123100,193796040,6990,6990,6990,6990,0
|
||||
20250401,123000,193796040,6990,6990,6990,6990,73
|
||||
20250401,122900,193285770,6990,6980,6990,6980,255
|
||||
20250401,122800,191505700,6960,6960,6960,6960,0
|
||||
20250401,122700,191505700,6960,6960,6960,6960,100
|
||||
20250401,122600,190809700,6980,6980,6980,6980,1
|
||||
20250401,122500,190802720,6960,6960,6960,6960,0
|
||||
20250401,122400,190802720,6960,6960,6960,6960,0
|
||||
20250401,122300,190802720,6960,6970,6970,6960,8
|
||||
20250401,122200,190747000,6960,6960,6960,6960,0
|
||||
20250401,122100,190747000,6960,6960,6960,6960,0
|
||||
20250401,122000,190747000,6960,6960,6960,6960,0
|
||||
20250401,121900,190747000,6960,6960,6960,6960,0
|
||||
20250401,121800,190747000,6960,6960,6960,6960,0
|
||||
20250401,121700,190747000,6960,6960,6960,6960,0
|
||||
20250401,121600,190747000,6960,6960,6960,6960,0
|
||||
20250401,121500,190747000,6960,6960,6960,6960,0
|
||||
20250401,121400,190747000,6960,6960,6960,6960,0
|
||||
20250401,121300,190747000,6960,6960,6960,6960,2
|
||||
20250401,121200,190733080,6960,6960,6960,6960,0
|
||||
20250401,121100,190733080,6960,6960,6960,6960,0
|
||||
20250401,121000,190733080,6960,6960,6960,6960,0
|
||||
20250401,120900,190733080,6960,6960,6960,6960,0
|
||||
20250401,120800,190733080,6960,6940,6960,6940,158
|
||||
20250401,120700,189636280,6960,6960,6960,6960,0
|
||||
20250401,120600,189636280,6960,6960,6960,6960,0
|
||||
20250401,120500,189636280,6960,6960,6960,6960,0
|
||||
20250401,120400,189636280,6960,6960,6960,6960,0
|
||||
20250401,120300,189636280,6960,6960,6960,6960,0
|
||||
20250401,120200,189636280,6960,6960,6960,6960,0
|
||||
20250401,120100,189636280,6960,6960,6960,6960,0
|
||||
20250401,120000,189636280,6960,6960,6960,6960,0
|
||||
20250401,115900,189636280,6960,6960,6960,6960,0
|
||||
20250401,115800,189636280,6960,6960,6960,6960,0
|
||||
20250401,115700,189636280,6960,6960,6960,6960,0
|
||||
20250401,115600,189636280,6960,6960,6960,6960,12
|
||||
20250401,115500,189552760,6970,6940,6970,6940,21
|
||||
20250401,115400,189406440,6900,6900,6900,6900,20
|
||||
20250401,115300,189268440,6930,6930,6930,6930,0
|
||||
20250401,115200,189268440,6930,6930,6930,6930,1
|
||||
20250401,115100,189261510,6900,6900,6900,6900,0
|
||||
20250401,115000,189261510,6900,6900,6900,6900,41
|
||||
20250401,114900,188978610,6900,6920,6920,6900,39
|
||||
20250401,114800,188709120,6980,6980,6980,6980,0
|
||||
20250401,114700,188709120,6980,6980,6980,6980,0
|
||||
20250401,114600,188709120,6980,6980,6980,6980,0
|
||||
20250401,114500,188709120,6980,6980,6980,6980,0
|
||||
20250401,114400,188709120,6980,6980,6980,6980,0
|
||||
20250401,114300,188709120,6980,6980,6980,6980,0
|
||||
20250401,114200,188709120,6980,6980,6980,6980,0
|
||||
20250401,114100,188709120,6980,6980,6980,6980,0
|
||||
20250401,114000,188709120,6980,6980,6980,6980,10
|
||||
20250401,113900,188639320,6880,6970,6970,6880,525
|
||||
20250401,113800,185011560,6970,6970,6970,6970,0
|
||||
20250401,113700,185011560,6970,6970,6970,6970,5
|
||||
20250401,113600,184976710,7020,7020,7020,7020,0
|
||||
20250401,113500,184976710,7020,7020,7020,7020,0
|
||||
20250401,113400,184976710,7020,7020,7020,7020,0
|
||||
20250401,113300,184976710,7020,7020,7020,7020,0
|
||||
20250401,113200,184976710,7020,7020,7020,7020,0
|
||||
20250401,113100,184976710,7020,7020,7020,7020,0
|
||||
20250401,113000,184976710,7020,7020,7020,7020,0
|
||||
20250401,112900,184976710,7020,7020,7020,7020,0
|
||||
20250401,112800,184976710,7020,7020,7020,7020,0
|
||||
20250401,112700,184976710,7020,7010,7020,7010,6
|
||||
20250401,112600,184934640,7010,7010,7010,7010,0
|
||||
20250401,112500,184934640,7010,7010,7010,7010,0
|
||||
20250401,112400,184934640,7010,7010,7010,7010,4
|
||||
20250401,112300,184906600,6950,6950,6950,6950,1
|
||||
20250401,112200,184899650,6930,6930,6930,6930,0
|
||||
20250401,112100,184899650,6930,6930,6930,6930,0
|
||||
20250401,112000,184899650,6930,6970,6970,6930,500
|
||||
20250401,111900,181431310,6960,6960,6960,6960,500
|
||||
20250401,111800,177951310,7020,7020,7020,7020,0
|
||||
20250401,111700,177951310,7020,7020,7020,7020,0
|
||||
20250401,111600,177951310,7020,7020,7020,7020,1
|
||||
20250401,111500,177944290,6970,6980,6980,6970,500
|
||||
20250401,111400,174459280,7020,6980,7020,6970,1376
|
||||
20250401,111300,164867150,7020,7020,7020,7020,30
|
||||
20250401,111200,164656550,7030,7030,7030,7030,0
|
||||
20250401,111100,164656550,7030,7000,7030,7000,20
|
||||
20250401,111000,164516420,6960,6960,6960,6960,1
|
||||
20250401,110900,164509460,7020,7020,7020,7020,0
|
||||
20250401,110800,164509460,7020,7020,7020,7020,0
|
||||
20250401,110700,164509460,7020,7020,7020,7020,0
|
||||
20250401,110600,164509460,7020,7020,7020,7020,0
|
||||
20250401,110500,164509460,7020,7020,7020,7020,0
|
||||
20250401,110400,164509460,7020,7020,7020,7020,0
|
||||
20250401,110300,164509460,7020,7020,7020,7020,0
|
||||
20250401,110200,164509460,7020,6930,7020,6930,138
|
||||
20250401,110100,163543930,6990,6930,6990,6930,14
|
||||
20250401,110000,163446850,6990,6990,6990,6990,1
|
||||
20250401,105900,163439860,6930,6930,6930,6930,1000
|
||||
20250401,105800,156509860,6990,6990,6990,6990,0
|
||||
20250401,105700,156509860,6990,6990,6990,6990,1
|
||||
20250401,105600,156502870,6930,6940,6940,6930,451
|
||||
20250401,105500,153374450,6970,6980,6980,6970,1000
|
||||
20250401,105400,146404380,6970,6940,6970,6940,249
|
||||
20250401,105300,144668985,6940,6970,6970,6940,771
|
||||
20250401,105200,139295535,6985,6985,6985,6985,7
|
||||
20250401,105100,139246640,7020,7020,7020,7020,0
|
||||
20250401,105000,139246640,7020,6980,7020,6980,96
|
||||
20250401,104900,138576400,6980,6980,6980,6980,20
|
||||
20250401,104800,138436800,6980,6980,6980,6980,0
|
||||
20250401,104700,138436800,6980,6980,6980,6980,3
|
||||
20250401,104600,138415860,7030,7030,7030,7030,0
|
||||
20250401,104500,138415860,7030,6990,7030,6980,57
|
||||
20250401,104400,138017550,6990,6990,6990,6990,0
|
||||
20250401,104300,138017550,6990,6990,6990,6990,0
|
||||
20250401,104200,138017550,6990,6990,6990,6990,0
|
||||
20250401,104100,138017550,6990,6990,6990,6990,0
|
||||
20250401,104000,138017550,6990,6990,6990,6990,7
|
||||
20250401,103900,137968620,7030,7030,7030,7030,1
|
||||
20250401,103800,137961590,6990,6990,6990,6990,20
|
||||
20250401,103700,137821790,7000,7000,7000,7000,1
|
||||
20250401,103600,137814790,7030,7030,7030,7030,0
|
||||
20250401,103500,137814790,7030,7030,7030,7030,0
|
||||
20250401,103400,137814790,7030,7030,7030,7030,15
|
||||
20250401,103300,137709340,7030,7030,7030,7030,0
|
||||
20250401,103200,137709340,7030,7030,7030,7030,0
|
||||
20250401,103100,137709340,7030,7030,7030,7030,0
|
||||
20250401,103000,137709340,7030,7030,7030,7030,0
|
||||
20250401,102900,137709340,7030,7020,7030,7020,83
|
||||
20250401,102800,137126670,7020,7020,7020,7020,0
|
||||
20250401,102700,137126670,7020,7020,7020,7020,12
|
||||
20250401,102600,137042430,7020,7020,7020,6980,189
|
||||
20250401,102500,135721670,6990,6990,6990,6990,12
|
||||
20250401,102400,135637790,7020,7020,7020,7020,1
|
||||
20250401,102300,135630770,6980,6980,6980,6980,103
|
||||
20250401,102200,134911830,7030,7030,7030,7030,0
|
||||
20250401,102100,134911830,7030,7030,7030,7030,1
|
||||
20250401,102000,134904800,6980,6990,6990,6980,95
|
||||
20250401,101900,134241100,7030,7030,7030,7030,0
|
||||
20250401,101800,134241100,7030,6980,7030,6980,68
|
||||
20250401,101700,133766410,7030,7030,7030,7030,0
|
||||
20250401,101600,133766410,7030,6970,7030,6970,197
|
||||
20250401,101500,132393260,6970,6980,6980,6970,204
|
||||
20250401,101400,130970610,7030,7030,7030,7030,0
|
||||
20250401,101300,130970610,7030,7030,7030,7030,0
|
||||
20250401,101200,130970610,7030,7030,7030,7030,1
|
||||
20250401,101100,130963580,7030,7030,7030,6980,390
|
||||
20250401,101000,128232850,7030,7020,7030,7020,2
|
||||
20250401,100900,128218800,6980,6980,6980,6980,1
|
||||
20250401,100800,128211820,7030,6980,7030,6980,2
|
||||
20250401,100700,128197810,7030,7030,7030,7030,0
|
||||
20250401,100600,128197810,7030,7030,7030,7030,0
|
||||
20250401,100500,128197810,7030,7000,7030,6990,118
|
||||
20250401,100400,127372940,7030,7030,7030,7030,179
|
||||
20250401,100300,126114570,7030,7050,7060,6990,1014
|
||||
20250401,100200,118976820,7050,7050,7060,7050,1100
|
||||
20250401,100100,111218020,7050,7020,7050,7000,1352
|
||||
20250401,100000,101710280,7000,6990,7000,6990,1191
|
||||
20250401,095900,93375580,6990,7020,7020,6990,41
|
||||
20250401,095800,93088960,7000,7000,7000,7000,1000
|
||||
20250401,095700,86088960,7040,6980,7040,6940,3826
|
||||
20250401,095600,59339660,6980,6940,6980,6940,691
|
||||
20250401,095500,54530360,6940,6910,6940,6910,716
|
||||
20250401,095400,49574910,6900,6910,6910,6900,50
|
||||
20250401,095300,49229830,6900,6900,6900,6900,149
|
||||
20250401,095200,48201730,6890,6890,6890,6890,0
|
||||
20250401,095100,48201730,6890,6890,6890,6890,383
|
||||
20250401,095000,45562860,6890,6890,6890,6890,158
|
||||
20250401,094900,44474240,6890,6890,6890,6890,0
|
||||
20250401,094800,44474240,6890,6890,6890,6890,4
|
||||
20250401,094700,44446680,6890,6890,6890,6890,0
|
||||
20250401,094600,44446680,6890,6890,6890,6890,1
|
||||
20250401,094500,44439790,6880,6880,6880,6880,0
|
||||
20250401,094400,44439790,6880,6880,6880,6880,0
|
||||
20250401,094300,44439790,6880,6880,6880,6880,0
|
||||
20250401,094200,44439790,6880,6880,6880,6880,100
|
||||
20250401,094100,43751790,6880,6880,6880,6880,1
|
||||
20250401,094000,43744910,6880,6880,6880,6880,0
|
||||
20250401,093900,43744910,6880,6880,6880,6880,0
|
||||
20250401,093800,43744910,6880,6880,6880,6880,0
|
||||
20250401,093700,43744910,6880,6880,6880,6880,8
|
||||
20250401,093600,43689870,6900,6900,6900,6900,0
|
||||
20250401,093500,43689870,6900,6890,6900,6880,54
|
||||
20250401,093400,43318320,6920,6920,6920,6920,1
|
||||
20250401,093300,43311400,6880,6880,6880,6880,1
|
||||
20250401,093200,43304520,6880,6870,6880,6860,22
|
||||
20250401,093100,43153350,6930,6930,6930,6930,1
|
||||
20250401,093000,43146420,6940,6940,6940,6940,1
|
||||
20250401,092900,43139480,6940,6940,6940,6940,1
|
||||
20250401,092800,43132540,6890,6890,6890,6890,0
|
||||
20250401,092700,43132540,6890,6890,6890,6890,0
|
||||
20250401,092600,43132540,6890,6900,6900,6890,34
|
||||
20250401,092500,42898240,6890,6890,6890,6890,0
|
||||
20250401,092400,42898240,6890,6900,6900,6890,314
|
||||
20250401,092300,40734680,6940,6940,6940,6940,1
|
||||
20250401,092200,40727740,6930,6930,6930,6930,48
|
||||
20250401,092100,40395100,6930,6930,6930,6930,0
|
||||
20250401,092000,40395100,6930,6900,6930,6900,7
|
||||
20250401,091900,40346620,6930,6930,6930,6930,0
|
||||
20250401,091800,40346620,6930,6930,6930,6930,0
|
||||
20250401,091700,40346620,6930,6910,6930,6840,484
|
||||
20250401,091600,37000520,6910,6830,6910,6820,2008
|
||||
20250401,091500,23285870,6830,6840,6840,6830,200
|
||||
20250401,091400,21918620,6840,6840,6840,6840,0
|
||||
20250401,091300,21918620,6840,6840,6840,6840,0
|
||||
20250401,091200,21918620,6840,6840,6840,6840,0
|
||||
20250401,091100,21918620,6840,6840,6900,6840,318
|
||||
20250401,091000,19736040,6900,6900,6900,6890,754
|
||||
20250401,090900,14536350,6920,6920,6920,6920,0
|
||||
20250401,090800,14536350,6920,6900,6920,6880,832
|
||||
20250401,090700,8798910,6920,6900,6920,6900,11
|
||||
20250401,090600,8722990,6930,6880,6930,6880,65
|
||||
20250401,090500,8275620,6890,6880,6890,6880,320
|
||||
20250401,090400,6073760,6880,6890,6890,6800,118
|
||||
20250401,090300,5261860,6890,6890,6890,6890,0
|
||||
20250401,090200,5261860,6890,6880,6890,6880,128
|
||||
20250401,090100,4380930,6880,6880,6890,6770,277
|
||||
20250401,090000,2486590,6880,6770,6880,6770,367
|
||||
|
Reference in New Issue
Block a user