Update 2025-04-01 4020 candle_min
This commit is contained in:
674
089890/min/candle-20250401.csv
Normal file
674
089890/min/candle-20250401.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,201200,232260400,7040,7040,7040,7040,331
|
||||
20250401,201100,232260400,7040,7040,7040,7040,0
|
||||
20250401,201000,232260400,7040,7040,7040,7040,0
|
||||
20250401,200900,232260400,7040,7040,7040,7040,0
|
||||
20250401,200800,232260400,7040,7040,7040,7040,0
|
||||
20250401,200700,232260400,7040,7040,7040,7040,0
|
||||
20250401,200600,232260400,7040,7040,7040,7040,0
|
||||
20250401,200500,232260400,7040,7040,7040,7040,0
|
||||
20250401,200400,232260400,7040,7040,7040,7040,0
|
||||
20250401,200300,232260400,7040,7040,7040,7040,0
|
||||
20250401,200200,232260400,7040,7040,7040,7040,0
|
||||
20250401,200100,232260400,7040,7040,7040,7040,0
|
||||
20250401,200000,232260400,7040,7040,7040,7040,0
|
||||
20250401,195900,232260400,7040,7040,7040,7040,0
|
||||
20250401,195800,232260400,7040,7040,7040,7040,0
|
||||
20250401,195700,232260400,7040,7040,7040,7040,0
|
||||
20250401,195600,232260400,7040,7040,7040,7040,0
|
||||
20250401,195500,232260400,7040,7040,7040,7040,0
|
||||
20250401,195400,232260400,7040,7040,7040,7040,0
|
||||
20250401,195300,232260400,7040,7040,7040,7040,0
|
||||
20250401,195200,232260400,7040,7040,7040,7040,0
|
||||
20250401,195100,232260400,7040,7040,7040,7040,0
|
||||
20250401,195000,232260400,7040,7040,7040,7040,0
|
||||
20250401,194900,232260400,7040,7040,7040,7040,0
|
||||
20250401,194800,232260400,7040,7040,7040,7040,0
|
||||
20250401,194700,232260400,7040,7040,7040,7040,0
|
||||
20250401,194600,232260400,7040,7040,7040,7040,0
|
||||
20250401,194500,232260400,7040,7040,7040,7040,0
|
||||
20250401,194400,232260400,7040,7040,7040,7040,0
|
||||
20250401,194300,232260400,7040,7040,7040,7040,0
|
||||
20250401,194200,232260400,7040,7040,7040,7040,331
|
||||
20250401,194100,232260400,7040,7040,7040,7040,0
|
||||
20250401,194000,232260400,7040,7040,7040,7040,0
|
||||
20250401,193900,232260400,7040,7040,7040,7040,0
|
||||
20250401,193800,232260400,7040,7040,7040,7040,0
|
||||
20250401,193700,232260400,7040,7040,7040,7040,0
|
||||
20250401,193600,232260400,7040,7040,7040,7040,0
|
||||
20250401,193500,232260400,7040,7040,7040,7040,0
|
||||
20250401,193400,232260400,7040,7040,7040,7040,0
|
||||
20250401,193300,232260400,7040,7040,7040,7040,0
|
||||
20250401,193200,232260400,7040,7040,7040,7040,0
|
||||
20250401,193100,232260400,7040,7040,7040,7040,0
|
||||
20250401,193000,232260400,7040,7040,7040,7040,0
|
||||
20250401,192900,232260400,7040,7040,7040,7040,0
|
||||
20250401,192800,232260400,7040,7040,7040,7040,0
|
||||
20250401,192700,232260400,7040,7040,7040,7040,0
|
||||
20250401,192600,232260400,7040,7040,7040,7040,0
|
||||
20250401,192500,232260400,7040,7040,7040,7040,0
|
||||
20250401,192400,232260400,7040,7040,7040,7040,0
|
||||
20250401,192300,232260400,7040,7040,7040,7040,0
|
||||
20250401,192200,232260400,7040,7040,7040,7040,0
|
||||
20250401,192100,232260400,7040,7040,7040,7040,0
|
||||
20250401,192000,232260400,7040,7040,7040,7040,0
|
||||
20250401,191900,232260400,7040,7040,7040,7040,0
|
||||
20250401,191800,232260400,7040,7040,7040,7040,0
|
||||
20250401,191700,232260400,7040,7040,7040,7040,0
|
||||
20250401,191600,232260400,7040,7040,7040,7040,0
|
||||
20250401,191500,232260400,7040,7040,7040,7040,0
|
||||
20250401,191400,232260400,7040,7040,7040,7040,0
|
||||
20250401,191300,232260400,7040,7040,7040,7040,0
|
||||
20250401,191200,232260400,7040,7040,7040,7040,331
|
||||
20250401,191100,232260400,7040,7040,7040,7040,0
|
||||
20250401,191000,232260400,7040,7040,7040,7040,0
|
||||
20250401,190900,232260400,7040,7040,7040,7040,0
|
||||
20250401,190800,232260400,7040,7040,7040,7040,0
|
||||
20250401,190700,232260400,7040,7040,7040,7040,0
|
||||
20250401,190600,232260400,7040,7040,7040,7040,0
|
||||
20250401,190500,232260400,7040,7040,7040,7040,0
|
||||
20250401,190400,232260400,7040,7040,7040,7040,0
|
||||
20250401,190300,232260400,7040,7040,7040,7040,0
|
||||
20250401,190200,232260400,7040,7040,7040,7040,0
|
||||
20250401,190100,232260400,7040,7040,7040,7040,0
|
||||
20250401,190000,232260400,7040,7040,7040,7040,0
|
||||
20250401,185900,232260400,7040,7040,7040,7040,0
|
||||
20250401,185800,232260400,7040,7040,7040,7040,0
|
||||
20250401,185700,232260400,7040,7040,7040,7040,0
|
||||
20250401,185600,232260400,7040,7040,7040,7040,0
|
||||
20250401,185500,232260400,7040,7040,7040,7040,0
|
||||
20250401,185400,232260400,7040,7040,7040,7040,0
|
||||
20250401,185300,232260400,7040,7040,7040,7040,0
|
||||
20250401,185200,232260400,7040,7040,7040,7040,0
|
||||
20250401,185100,232260400,7040,7040,7040,7040,0
|
||||
20250401,185000,232260400,7040,7040,7040,7040,0
|
||||
20250401,184900,232260400,7040,7040,7040,7040,0
|
||||
20250401,184800,232260400,7040,7040,7040,7040,0
|
||||
20250401,184700,232260400,7040,7040,7040,7040,0
|
||||
20250401,184600,232260400,7040,7040,7040,7040,0
|
||||
20250401,184500,232260400,7040,7040,7040,7040,0
|
||||
20250401,184400,232260400,7040,7040,7040,7040,0
|
||||
20250401,184300,232260400,7040,7040,7040,7040,0
|
||||
20250401,184200,232260400,7040,7040,7040,7040,331
|
||||
20250401,184100,232260400,7040,7040,7040,7040,0
|
||||
20250401,184000,232260400,7040,7040,7040,7040,0
|
||||
20250401,183900,232260400,7040,7040,7040,7040,0
|
||||
20250401,183800,232260400,7040,7040,7040,7040,0
|
||||
20250401,183700,232260400,7040,7040,7040,7040,0
|
||||
20250401,183600,232260400,7040,7040,7040,7040,0
|
||||
20250401,183500,232260400,7040,7040,7040,7040,0
|
||||
20250401,183400,232260400,7040,7040,7040,7040,0
|
||||
20250401,183300,232260400,7040,7040,7040,7040,0
|
||||
20250401,183200,232260400,7040,7040,7040,7040,0
|
||||
20250401,183100,232260400,7040,7040,7040,7040,0
|
||||
20250401,183000,232260400,7040,7040,7040,7040,0
|
||||
20250401,182900,232260400,7040,7040,7040,7040,0
|
||||
20250401,182800,232260400,7040,7040,7040,7040,0
|
||||
20250401,182700,232260400,7040,7040,7040,7040,0
|
||||
20250401,182600,232260400,7040,7040,7040,7040,0
|
||||
20250401,182500,232260400,7040,7040,7040,7040,0
|
||||
20250401,182400,232260400,7040,7040,7040,7040,0
|
||||
20250401,182300,232260400,7040,7040,7040,7040,0
|
||||
20250401,182200,232260400,7040,7040,7040,7040,0
|
||||
20250401,182100,232260400,7040,7040,7040,7040,0
|
||||
20250401,182000,232260400,7040,7040,7040,7040,0
|
||||
20250401,181900,232260400,7040,7040,7040,7040,0
|
||||
20250401,181800,232260400,7040,7040,7040,7040,0
|
||||
20250401,181700,232260400,7040,7040,7040,7040,0
|
||||
20250401,181600,232260400,7040,7040,7040,7040,0
|
||||
20250401,181500,232260400,7040,7040,7040,7040,0
|
||||
20250401,181400,232260400,7040,7040,7040,7040,0
|
||||
20250401,181300,232260400,7040,7040,7040,7040,0
|
||||
20250401,181200,232260400,7040,7040,7040,7040,331
|
||||
20250401,181100,232260400,7040,7040,7040,7040,0
|
||||
20250401,181000,232260400,7040,7040,7040,7040,0
|
||||
20250401,180900,232260400,7040,7040,7040,7040,0
|
||||
20250401,180800,232260400,7040,7040,7040,7040,0
|
||||
20250401,180700,232260400,7040,7040,7040,7040,0
|
||||
20250401,180600,232260400,7040,7040,7040,7040,0
|
||||
20250401,180500,232260400,7040,7040,7040,7040,0
|
||||
20250401,180400,232260400,7040,7040,7040,7040,0
|
||||
20250401,180300,232260400,7040,7040,7040,7040,0
|
||||
20250401,180200,232260400,7040,7040,7040,7040,0
|
||||
20250401,180100,232260400,7040,7040,7040,7040,0
|
||||
20250401,180000,232260400,7040,7040,7040,7040,0
|
||||
20250401,175900,232260400,7040,7040,7040,7040,0
|
||||
20250401,175800,232260400,7040,7040,7040,7040,0
|
||||
20250401,175700,232260400,7040,7040,7040,7040,0
|
||||
20250401,175600,232260400,7040,7040,7040,7040,0
|
||||
20250401,175500,232260400,7040,7040,7040,7040,0
|
||||
20250401,175400,232260400,7040,7040,7040,7040,0
|
||||
20250401,175300,232260400,7040,7040,7040,7040,0
|
||||
20250401,175200,232260400,7040,7040,7040,7040,0
|
||||
20250401,175100,232260400,7040,7040,7040,7040,0
|
||||
20250401,175000,232260400,7040,7040,7040,7040,0
|
||||
20250401,174900,232260400,7040,7040,7040,7040,0
|
||||
20250401,174800,232260400,7040,7040,7040,7040,0
|
||||
20250401,174700,232260400,7040,7040,7040,7040,0
|
||||
20250401,174600,232260400,7040,7040,7040,7040,0
|
||||
20250401,174500,232260400,7040,7040,7040,7040,0
|
||||
20250401,174400,232260400,7040,7040,7040,7040,0
|
||||
20250401,174300,232260400,7040,7040,7040,7040,0
|
||||
20250401,174200,232260400,7040,7040,7040,7040,331
|
||||
20250401,174100,232260400,7040,7040,7040,7040,0
|
||||
20250401,174000,232260400,7040,7040,7040,7040,0
|
||||
20250401,173900,232260400,7040,7040,7040,7040,0
|
||||
20250401,173800,232260400,7040,7040,7040,7040,0
|
||||
20250401,173700,232260400,7040,7040,7040,7040,0
|
||||
20250401,173600,232260400,7040,7040,7040,7040,0
|
||||
20250401,173500,232260400,7040,7040,7040,7040,0
|
||||
20250401,173400,232260400,7040,7040,7040,7040,0
|
||||
20250401,173300,232260400,7040,7040,7040,7040,0
|
||||
20250401,173200,232260400,7040,7040,7040,7040,0
|
||||
20250401,173100,232260400,7040,7040,7040,7040,0
|
||||
20250401,173000,232260400,7040,7040,7040,7040,0
|
||||
20250401,172900,232260400,7040,7040,7040,7040,0
|
||||
20250401,172800,232260400,7040,7040,7040,7040,0
|
||||
20250401,172700,232260400,7040,7040,7040,7040,0
|
||||
20250401,172600,232260400,7040,7040,7040,7040,0
|
||||
20250401,172500,232260400,7040,7040,7040,7040,0
|
||||
20250401,172400,232260400,7040,7040,7040,7040,0
|
||||
20250401,172300,232260400,7040,7040,7040,7040,0
|
||||
20250401,172200,232260400,7040,7040,7040,7040,0
|
||||
20250401,172100,232260400,7040,7040,7040,7040,0
|
||||
20250401,172000,232260400,7040,7040,7040,7040,0
|
||||
20250401,171900,232260400,7040,7040,7040,7040,0
|
||||
20250401,171800,232260400,7040,7040,7040,7040,0
|
||||
20250401,171700,232260400,7040,7040,7040,7040,0
|
||||
20250401,171600,232260400,7040,7040,7040,7040,0
|
||||
20250401,171500,232260400,7040,7040,7040,7040,0
|
||||
20250401,171400,232260400,7040,7040,7040,7040,0
|
||||
20250401,171300,232260400,7040,7040,7040,7040,0
|
||||
20250401,171200,232260400,7040,7040,7040,7040,331
|
||||
20250401,171100,232260400,7040,7040,7040,7040,0
|
||||
20250401,171000,232260400,7040,7040,7040,7040,0
|
||||
20250401,170900,232260400,7040,7040,7040,7040,0
|
||||
20250401,170800,232260400,7040,7040,7040,7040,0
|
||||
20250401,170700,232260400,7040,7040,7040,7040,0
|
||||
20250401,170600,232260400,7040,7040,7040,7040,0
|
||||
20250401,170500,232260400,7040,7040,7040,7040,0
|
||||
20250401,170400,232260400,7040,7040,7040,7040,0
|
||||
20250401,170300,232260400,7040,7040,7040,7040,0
|
||||
20250401,170200,232260400,7040,7040,7040,7040,0
|
||||
20250401,170100,232260400,7040,7040,7040,7040,0
|
||||
20250401,170000,232260400,7040,7040,7040,7040,0
|
||||
20250401,165900,232260400,7040,7040,7040,7040,0
|
||||
20250401,165800,232260400,7040,7040,7040,7040,0
|
||||
20250401,165700,232260400,7040,7040,7040,7040,0
|
||||
20250401,165600,232260400,7040,7040,7040,7040,0
|
||||
20250401,165500,232260400,7040,7040,7040,7040,0
|
||||
20250401,165400,232260400,7040,7040,7040,7040,0
|
||||
20250401,165300,232260400,7040,7040,7040,7040,0
|
||||
20250401,165200,232260400,7040,7040,7040,7040,0
|
||||
20250401,165100,232260400,7040,7040,7040,7040,0
|
||||
20250401,165000,232260400,7040,7040,7040,7040,0
|
||||
20250401,164900,232260400,7040,7040,7040,7040,0
|
||||
20250401,164800,232260400,7040,7040,7040,7040,0
|
||||
20250401,164700,232260400,7040,7040,7040,7040,0
|
||||
20250401,164600,232260400,7040,7040,7040,7040,0
|
||||
20250401,164500,232260400,7040,7040,7040,7040,0
|
||||
20250401,164400,232260400,7040,7040,7040,7040,0
|
||||
20250401,164300,232260400,7040,7040,7040,7040,0
|
||||
20250401,164200,232260400,7040,7040,7040,7040,331
|
||||
20250401,164100,232260400,7040,7040,7040,7040,0
|
||||
20250401,164000,232260400,7040,7040,7040,7040,0
|
||||
20250401,163900,232260400,7040,7040,7040,7040,0
|
||||
20250401,163800,232260400,7040,7040,7040,7040,0
|
||||
20250401,163700,232260400,7040,7040,7040,7040,0
|
||||
20250401,163600,232260400,7040,7040,7040,7040,0
|
||||
20250401,163500,232260400,7040,7040,7040,7040,0
|
||||
20250401,163400,232260400,7040,7040,7040,7040,0
|
||||
20250401,163300,232260400,7040,7040,7040,7040,0
|
||||
20250401,163200,232260400,7040,7040,7040,7040,0
|
||||
20250401,163100,232260400,7040,7040,7040,7040,0
|
||||
20250401,163000,232260400,7040,7040,7040,7040,0
|
||||
20250401,162900,232260400,7040,7040,7040,7040,0
|
||||
20250401,162800,232260400,7040,7040,7040,7040,0
|
||||
20250401,162700,232260400,7040,7040,7040,7040,0
|
||||
20250401,162600,232260400,7040,7040,7040,7040,0
|
||||
20250401,162500,232260400,7040,7040,7040,7040,0
|
||||
20250401,162400,232260400,7040,7040,7040,7040,0
|
||||
20250401,162300,232260400,7040,7040,7040,7040,0
|
||||
20250401,162200,232260400,7040,7040,7040,7040,0
|
||||
20250401,162100,232260400,7040,7040,7040,7040,0
|
||||
20250401,162000,232260400,7040,7040,7040,7040,0
|
||||
20250401,161900,232260400,7040,7040,7040,7040,0
|
||||
20250401,161800,232260400,7040,7040,7040,7040,0
|
||||
20250401,161700,232260400,7040,7040,7040,7040,0
|
||||
20250401,161600,232260400,7040,7040,7040,7040,0
|
||||
20250401,161500,232260400,7040,7040,7040,7040,0
|
||||
20250401,161400,232260400,7040,7040,7040,7040,0
|
||||
20250401,161300,232260400,7040,7040,7040,7040,0
|
||||
20250401,161200,232260400,7040,7040,7040,7040,331
|
||||
20250401,161100,232260400,7040,7040,7040,7040,0
|
||||
20250401,161000,232260400,7040,7040,7040,7040,0
|
||||
20250401,160900,232260400,7040,7040,7040,7040,0
|
||||
20250401,160800,232260400,7040,7040,7040,7040,0
|
||||
20250401,160700,232260400,7040,7040,7040,7040,0
|
||||
20250401,160600,232260400,7040,7040,7040,7040,0
|
||||
20250401,160500,232260400,7040,7040,7040,7040,0
|
||||
20250401,160400,232260400,7040,7040,7040,7040,0
|
||||
20250401,160300,232260400,7040,7040,7040,7040,0
|
||||
20250401,160200,232260400,7040,7040,7040,7040,0
|
||||
20250401,160100,232260400,7040,7040,7040,7040,0
|
||||
20250401,160000,232260400,7040,7040,7040,7040,0
|
||||
20250401,155900,232260400,7040,7040,7040,7040,0
|
||||
20250401,155800,232260400,7040,7040,7040,7040,0
|
||||
20250401,155700,232260400,7040,7040,7040,7040,0
|
||||
20250401,155600,232260400,7040,7040,7040,7040,0
|
||||
20250401,155500,232260400,7040,7040,7040,7040,0
|
||||
20250401,155400,232260400,7040,7040,7040,7040,0
|
||||
20250401,155300,232260400,7040,7040,7040,7040,0
|
||||
20250401,155200,232260400,7040,7040,7040,7040,0
|
||||
20250401,155100,232260400,7040,7040,7040,7040,0
|
||||
20250401,155000,232260400,7040,7040,7040,7040,0
|
||||
20250401,154900,232260400,7040,7040,7040,7040,0
|
||||
20250401,154800,232260400,7040,7040,7040,7040,0
|
||||
20250401,154700,232260400,7040,7040,7040,7040,0
|
||||
20250401,154600,232260400,7040,7040,7040,7040,0
|
||||
20250401,154500,232260400,7040,7040,7040,7040,0
|
||||
20250401,154400,232260400,7040,7040,7040,7040,0
|
||||
20250401,154300,232260400,7040,7040,7040,7040,0
|
||||
20250401,154200,232260400,7040,7040,7040,7040,331
|
||||
20250401,154100,232260400,7040,7040,7040,7040,0
|
||||
20250401,154000,232260400,7040,7040,7040,7040,0
|
||||
20250401,153900,232260400,7040,7040,7040,7040,0
|
||||
20250401,153800,232260400,7040,7040,7040,7040,0
|
||||
20250401,153700,232260400,7040,7040,7040,7040,0
|
||||
20250401,153600,232260400,7040,7040,7040,7040,0
|
||||
20250401,153500,232260400,7040,7040,7040,7040,0
|
||||
20250401,153400,232260400,7040,7040,7040,7040,0
|
||||
20250401,153300,232260400,7040,7040,7040,7040,0
|
||||
20250401,153200,232260400,7040,7040,7040,7040,0
|
||||
20250401,153100,232260400,7040,7040,7040,7040,0
|
||||
20250401,153000,232260400,7040,7040,7040,7040,331
|
||||
20250401,152900,229930160,7030,7030,7030,7030,0
|
||||
20250401,152800,229930160,7030,7030,7030,7030,0
|
||||
20250401,152700,229930160,7030,7030,7030,7030,0
|
||||
20250401,152600,229930160,7030,7030,7030,7030,0
|
||||
20250401,152500,229930160,7030,7030,7030,7030,0
|
||||
20250401,152400,229930160,7030,7030,7030,7030,0
|
||||
20250401,152300,229930160,7030,7030,7030,7030,0
|
||||
20250401,152200,229930160,7030,7030,7030,7030,0
|
||||
20250401,152100,229930160,7030,7030,7030,7030,0
|
||||
20250401,152000,229930160,7030,7030,7030,7030,0
|
||||
20250401,151900,229930160,7030,7030,7030,7030,0
|
||||
20250401,151800,229930160,7030,7050,7050,7030,1330
|
||||
20250401,151700,220579720,7080,7080,7080,7080,0
|
||||
20250401,151600,220579720,7080,7080,7080,7080,0
|
||||
20250401,151500,220579720,7080,7080,7080,7080,0
|
||||
20250401,151400,220579720,7080,7080,7080,7080,0
|
||||
20250401,151300,220579720,7080,7080,7080,7080,0
|
||||
20250401,151200,220579720,7080,7080,7080,7080,1
|
||||
20250401,151100,220572640,7050,7050,7050,7050,0
|
||||
20250401,151000,220572640,7050,7050,7050,7050,300
|
||||
20250401,150900,218457640,7060,7060,7060,7060,0
|
||||
20250401,150800,218457640,7060,7060,7060,7060,0
|
||||
20250401,150700,218457640,7060,7060,7060,7060,0
|
||||
20250401,150600,218457640,7060,7060,7060,7060,0
|
||||
20250401,150500,218457640,7060,7070,7070,7060,17
|
||||
20250401,150400,218337520,7080,7080,7080,7080,40
|
||||
20250401,150300,218054320,7100,7100,7100,7100,20
|
||||
20250401,150200,217912320,7100,7100,7100,7100,0
|
||||
20250401,150100,217912320,7100,7100,7100,7100,0
|
||||
20250401,150000,217912320,7100,7100,7100,7100,0
|
||||
20250401,145900,217912320,7100,7120,7130,7100,214
|
||||
20250401,145800,216391080,7130,7130,7130,7130,0
|
||||
20250401,145700,216391080,7130,7130,7130,7130,0
|
||||
20250401,145600,216391080,7130,7130,7130,7130,0
|
||||
20250401,145500,216391080,7130,7130,7130,7130,0
|
||||
20250401,145400,216391080,7130,7130,7130,7130,90
|
||||
20250401,145300,215749380,7130,7130,7130,7130,0
|
||||
20250401,145200,215749380,7130,7130,7130,7130,0
|
||||
20250401,145100,215749380,7130,7120,7130,7120,2
|
||||
20250401,145000,215735130,7130,7130,7130,7130,0
|
||||
20250401,144900,215735130,7130,7130,7130,7130,20
|
||||
20250401,144800,215592530,7130,7130,7130,7130,0
|
||||
20250401,144700,215592530,7130,7130,7130,7130,1
|
||||
20250401,144600,215585400,7120,7110,7120,7110,784
|
||||
20250401,144500,210003520,7120,7120,7120,7120,0
|
||||
20250401,144400,210003520,7120,7120,7120,7120,0
|
||||
20250401,144300,210003520,7120,7120,7120,7120,0
|
||||
20250401,144200,210003520,7120,7120,7120,7120,0
|
||||
20250401,144100,210003520,7120,7120,7120,7120,0
|
||||
20250401,144000,210003520,7120,7120,7120,7120,20
|
||||
20250401,143900,209861120,7100,7100,7100,7100,0
|
||||
20250401,143800,209861120,7100,7100,7100,7100,31
|
||||
20250401,143700,209641020,7120,7120,7120,7120,20
|
||||
20250401,143600,209498620,7130,7130,7130,7130,10
|
||||
20250401,143500,209427320,7100,7100,7100,7100,0
|
||||
20250401,143400,209427320,7100,7090,7100,7090,877
|
||||
20250401,143300,203200630,7090,7090,7090,7090,2
|
||||
20250401,143200,203186450,7100,7100,7100,7100,0
|
||||
20250401,143100,203186450,7100,7100,7100,7100,0
|
||||
20250401,143000,203186450,7100,7100,7100,7100,1
|
||||
20250401,142900,203179350,7090,7090,7090,7090,98
|
||||
20250401,142800,202484530,7090,7090,7090,7090,0
|
||||
20250401,142700,202484530,7090,7090,7090,7090,2
|
||||
20250401,142600,202470350,7100,7100,7100,7100,0
|
||||
20250401,142500,202470350,7100,7100,7100,7100,90
|
||||
20250401,142400,201831350,7100,7100,7100,7100,3
|
||||
20250401,142300,201810050,7100,7100,7100,7100,0
|
||||
20250401,142200,201810050,7100,7100,7100,7100,0
|
||||
20250401,142100,201810050,7100,7100,7100,7100,9
|
||||
20250401,142000,201746150,7100,7100,7100,7100,0
|
||||
20250401,141900,201746150,7100,7100,7100,7100,0
|
||||
20250401,141800,201746150,7100,7100,7100,7100,0
|
||||
20250401,141700,201746150,7100,7100,7100,7100,0
|
||||
20250401,141600,201746150,7100,7100,7100,7100,0
|
||||
20250401,141500,201746150,7100,7100,7100,7100,0
|
||||
20250401,141400,201746150,7100,7100,7100,7100,0
|
||||
20250401,141300,201746150,7100,7110,7110,7100,300
|
||||
20250401,141200,199614150,7130,7130,7130,7130,178
|
||||
20250401,141100,198345010,7130,7130,7130,7130,122
|
||||
20250401,141000,197475150,7130,7130,7130,7130,0
|
||||
20250401,140900,197475150,7130,7110,7130,7110,2
|
||||
20250401,140800,197460910,7100,7100,7100,7100,0
|
||||
20250401,140700,197460910,7100,7100,7100,7100,0
|
||||
20250401,140600,197460910,7100,7100,7100,7100,223
|
||||
20250401,140500,195877610,7130,7110,7130,7110,110
|
||||
20250401,140400,195093600,7110,7110,7110,7110,23
|
||||
20250401,140300,194930070,7110,7110,7110,7110,19
|
||||
20250401,140200,194794980,7110,7110,7110,7110,1
|
||||
20250401,140100,194787870,7130,7130,7130,7130,0
|
||||
20250401,140000,194787870,7130,7130,7130,7130,12
|
||||
20250401,135900,194702310,7130,7130,7130,7130,0
|
||||
20250401,135800,194702310,7130,7130,7130,7130,250
|
||||
20250401,135700,192919810,7130,7130,7130,7130,3
|
||||
20250401,135600,192898420,7110,7110,7110,7110,0
|
||||
20250401,135500,192898420,7110,7110,7110,7110,0
|
||||
20250401,135400,192898420,7110,7110,7110,7110,4
|
||||
20250401,135300,192869980,7110,7110,7110,7110,0
|
||||
20250401,135200,192869980,7110,7110,7110,7110,2
|
||||
20250401,135100,192855760,7110,7110,7110,7110,1
|
||||
20250401,135000,192848650,7120,7120,7120,7120,5
|
||||
20250401,134900,192813050,7120,7120,7120,7120,4
|
||||
20250401,134800,192784570,7130,7130,7130,7130,0
|
||||
20250401,134700,192784570,7130,7130,7130,7130,0
|
||||
20250401,134600,192784570,7130,7130,7130,7130,0
|
||||
20250401,134500,192784570,7130,7130,7130,7130,3
|
||||
20250401,134400,192763180,7120,7120,7120,7120,0
|
||||
20250401,134300,192763180,7120,7130,7130,7120,282
|
||||
20250401,134200,190755050,7120,7120,7120,7120,0
|
||||
20250401,134100,190755050,7120,7120,7120,7120,0
|
||||
20250401,134000,190755050,7120,7120,7120,7120,90
|
||||
20250401,133900,190114250,7120,7120,7120,7120,0
|
||||
20250401,133800,190114250,7120,7120,7120,7120,14
|
||||
20250401,133700,190014570,7120,7120,7120,7120,0
|
||||
20250401,133600,190014570,7120,7120,7120,7120,0
|
||||
20250401,133500,190014570,7120,7120,7120,7120,0
|
||||
20250401,133400,190014570,7120,7120,7120,7120,0
|
||||
20250401,133300,190014570,7120,7120,7120,7120,0
|
||||
20250401,133200,190014570,7120,7120,7120,7120,0
|
||||
20250401,133100,190014570,7120,7120,7120,7120,286
|
||||
20250401,133000,187978250,7120,7100,7120,7100,119
|
||||
20250401,132900,187132810,7100,7100,7100,7100,0
|
||||
20250401,132800,187132810,7100,7100,7100,7100,0
|
||||
20250401,132700,187132810,7100,7100,7100,7100,0
|
||||
20250401,132600,187132810,7100,7100,7100,7100,8
|
||||
20250401,132500,187076010,7090,7090,7090,7090,0
|
||||
20250401,132400,187076010,7090,7090,7090,7090,0
|
||||
20250401,132300,187076010,7090,7090,7090,7090,0
|
||||
20250401,132200,187076010,7090,7090,7090,7090,0
|
||||
20250401,132100,187076010,7090,7090,7090,7090,0
|
||||
20250401,132000,187076010,7090,7090,7090,7090,0
|
||||
20250401,131900,187076010,7090,7090,7090,7070,76
|
||||
20250401,131800,186537800,7100,7100,7100,7100,0
|
||||
20250401,131700,186537800,7100,7100,7100,7100,0
|
||||
20250401,131600,186537800,7100,7100,7100,7100,100
|
||||
20250401,131500,185827800,7100,7100,7100,7100,0
|
||||
20250401,131400,185827800,7100,7100,7100,7100,0
|
||||
20250401,131300,185827800,7100,7100,7100,7100,0
|
||||
20250401,131200,185827800,7100,7100,7100,7100,0
|
||||
20250401,131100,185827800,7100,7100,7100,7100,0
|
||||
20250401,131000,185827800,7100,7100,7100,7100,0
|
||||
20250401,130900,185827800,7100,7100,7100,7100,0
|
||||
20250401,130800,185827800,7100,7100,7100,7100,4
|
||||
20250401,130700,185799400,7100,7100,7100,7100,0
|
||||
20250401,130600,185799400,7100,7100,7100,7100,301
|
||||
20250401,130500,183662300,7110,7110,7110,7110,0
|
||||
20250401,130400,183662300,7110,7110,7110,7110,0
|
||||
20250401,130300,183662300,7110,7110,7110,7110,0
|
||||
20250401,130200,183662300,7110,7110,7110,7110,0
|
||||
20250401,130100,183662300,7110,7110,7120,7110,31
|
||||
20250401,130000,183441820,7110,7110,7110,7110,0
|
||||
20250401,125900,183441820,7110,7110,7110,7110,0
|
||||
20250401,125800,183441820,7110,7110,7110,7110,0
|
||||
20250401,125700,183441820,7110,7110,7110,7110,59
|
||||
20250401,125600,183022330,7110,7110,7110,7110,1
|
||||
20250401,125500,183015220,7090,7090,7090,7090,20
|
||||
20250401,125400,182873420,7100,7100,7100,7100,166
|
||||
20250401,125300,181694820,7110,7110,7110,7110,0
|
||||
20250401,125200,181694820,7110,7110,7110,7110,1
|
||||
20250401,125100,181687710,7110,7110,7110,7110,0
|
||||
20250401,125000,181687710,7110,7110,7110,7110,0
|
||||
20250401,124900,181687710,7110,7110,7110,7110,0
|
||||
20250401,124800,181687710,7110,7110,7110,7110,0
|
||||
20250401,124700,181687710,7110,7110,7110,7110,10
|
||||
20250401,124600,181616610,7110,7110,7110,7110,0
|
||||
20250401,124500,181616610,7110,7110,7110,7110,1
|
||||
20250401,124400,181609500,7070,7090,7090,7070,208
|
||||
20250401,124300,180137360,7110,7110,7110,7110,10
|
||||
20250401,124200,180066260,7110,7110,7110,7110,0
|
||||
20250401,124100,180066260,7110,7110,7110,7110,1
|
||||
20250401,124000,180059150,7120,7120,7120,7120,0
|
||||
20250401,123900,180059150,7120,7120,7120,7120,0
|
||||
20250401,123800,180059150,7120,7120,7120,7120,0
|
||||
20250401,123700,180059150,7120,7120,7120,7120,0
|
||||
20250401,123600,180059150,7120,7120,7120,7120,394
|
||||
20250401,123500,177253870,7070,7070,7070,7070,0
|
||||
20250401,123400,177253870,7070,7110,7110,7070,100
|
||||
20250401,123300,176544200,7120,7120,7120,7120,0
|
||||
20250401,123200,176544200,7120,7120,7120,7120,12
|
||||
20250401,123100,176458760,7120,7120,7120,7120,0
|
||||
20250401,123000,176458760,7120,7120,7120,7120,71
|
||||
20250401,122900,175953240,7120,7120,7120,7120,0
|
||||
20250401,122800,175953240,7120,7120,7120,7120,0
|
||||
20250401,122700,175953240,7120,7120,7120,7120,0
|
||||
20250401,122600,175953240,7120,7120,7120,7120,0
|
||||
20250401,122500,175953240,7120,7120,7120,7120,0
|
||||
20250401,122400,175953240,7120,7120,7120,7120,0
|
||||
20250401,122300,175953240,7120,7120,7120,7120,0
|
||||
20250401,122200,175953240,7120,7120,7120,7120,0
|
||||
20250401,122100,175953240,7120,7120,7120,7120,34
|
||||
20250401,122000,175711160,7110,7110,7110,7110,40
|
||||
20250401,121900,175426760,7120,7120,7120,7120,0
|
||||
20250401,121800,175426760,7120,7120,7120,7120,5
|
||||
20250401,121700,175391160,7120,7120,7120,7120,0
|
||||
20250401,121600,175391160,7120,7120,7120,7120,100
|
||||
20250401,121500,174679160,7160,7160,7160,7160,0
|
||||
20250401,121400,174679160,7160,7160,7160,7160,0
|
||||
20250401,121300,174679160,7160,7160,7160,7160,0
|
||||
20250401,121200,174679160,7160,7160,7160,7160,0
|
||||
20250401,121100,174679160,7160,7160,7160,7160,0
|
||||
20250401,121000,174679160,7160,7160,7160,7160,0
|
||||
20250401,120900,174679160,7160,7160,7160,7160,120
|
||||
20250401,120800,173819960,7200,7200,7200,7200,0
|
||||
20250401,120700,173819960,7200,7200,7200,7200,0
|
||||
20250401,120600,173819960,7200,7150,7200,7150,15
|
||||
20250401,120500,173712450,7110,7110,7110,7110,0
|
||||
20250401,120400,173712450,7110,7110,7110,7110,1
|
||||
20250401,120300,173705340,7100,7130,7130,7100,918
|
||||
20250401,120200,167178380,7150,7160,7160,7150,108
|
||||
20250401,120100,166406160,7180,7180,7180,7180,0
|
||||
20250401,120000,166406160,7180,7180,7180,7180,0
|
||||
20250401,115900,166406160,7180,7180,7180,7180,14
|
||||
20250401,115800,166305640,7180,7180,7180,7180,0
|
||||
20250401,115700,166305640,7180,7180,7180,7180,0
|
||||
20250401,115600,166305640,7180,7180,7180,7180,0
|
||||
20250401,115500,166305640,7180,7160,7180,7160,5
|
||||
20250401,115400,166269820,7170,7170,7170,7170,79
|
||||
20250401,115300,165703390,7200,7200,7200,7200,0
|
||||
20250401,115200,165703390,7200,7200,7200,7200,0
|
||||
20250401,115100,165703390,7200,7200,7200,7200,0
|
||||
20250401,115000,165703390,7200,7200,7200,7200,0
|
||||
20250401,114900,165703390,7200,7200,7200,7200,13
|
||||
20250401,114800,165609790,7170,7170,7170,7170,0
|
||||
20250401,114700,165609790,7170,7170,7170,7170,0
|
||||
20250401,114600,165609790,7170,7170,7170,7170,2
|
||||
20250401,114500,165595450,7210,7210,7210,7210,0
|
||||
20250401,114400,165595450,7210,7170,7210,7170,53
|
||||
20250401,114300,165214540,7170,7180,7180,7170,161
|
||||
20250401,114200,164058850,7210,7210,7210,7210,0
|
||||
20250401,114100,164058850,7210,7210,7210,7210,100
|
||||
20250401,114000,163337850,7220,7210,7220,7210,51
|
||||
20250401,113900,162969800,7220,7220,7220,7220,50
|
||||
20250401,113800,162608800,7220,7170,7220,7170,136
|
||||
20250401,113700,161628830,7180,7180,7180,7180,0
|
||||
20250401,113600,161628830,7180,7210,7210,7180,11
|
||||
20250401,113500,161549550,7180,7180,7180,7180,0
|
||||
20250401,113400,161549550,7180,7180,7180,7180,0
|
||||
20250401,113300,161549550,7180,7180,7180,7180,6
|
||||
20250401,113200,161506470,7190,7210,7210,7190,12
|
||||
20250401,113100,161420170,7200,7200,7200,7200,0
|
||||
20250401,113000,161420170,7200,7200,7200,7200,0
|
||||
20250401,112900,161420170,7200,7200,7200,7180,4732
|
||||
20250401,112800,127349910,7200,7240,7240,7200,636
|
||||
20250401,112700,122749270,7220,7220,7220,7220,99
|
||||
20250401,112600,122034490,7190,7190,7190,7190,12
|
||||
20250401,112500,121948210,7190,7200,7200,7190,346
|
||||
20250401,112400,119460350,7200,7200,7200,7200,10
|
||||
20250401,112300,119388350,7200,7200,7240,7195,766
|
||||
20250401,112200,113865380,7190,7190,7190,7190,0
|
||||
20250401,112100,113865380,7190,7190,7190,7190,0
|
||||
20250401,112000,113865380,7190,7170,7190,7170,527
|
||||
20250401,111900,110083040,7180,7180,7180,7180,1
|
||||
20250401,111800,110075860,7170,7170,7170,7170,3
|
||||
20250401,111700,110054350,7150,7150,7150,7150,0
|
||||
20250401,111600,110054350,7150,7150,7150,7150,301
|
||||
20250401,111500,107902200,7140,7130,7140,7130,75
|
||||
20250401,111400,107366800,7120,7120,7120,7120,2
|
||||
20250401,111300,107352560,7120,7120,7120,7120,0
|
||||
20250401,111200,107352560,7120,7120,7120,7120,12
|
||||
20250401,111100,107267120,7130,7130,7130,7130,0
|
||||
20250401,111000,107267120,7130,7130,7130,7130,0
|
||||
20250401,110900,107267120,7130,7120,7140,7120,448
|
||||
20250401,110800,104070500,7110,7110,7110,7110,100
|
||||
20250401,110700,103359500,7110,7110,7110,7110,0
|
||||
20250401,110600,103359500,7110,7110,7110,7100,203
|
||||
20250401,110500,101917970,7110,7110,7110,7110,1
|
||||
20250401,110400,101910860,7100,7100,7100,7100,4
|
||||
20250401,110300,101882460,7100,7100,7100,7100,258
|
||||
20250401,110200,100050660,7070,7070,7070,7070,169
|
||||
20250401,110100,98855830,7070,7070,7070,7070,0
|
||||
20250401,110000,98855830,7070,7070,7070,7070,123
|
||||
20250401,105900,97986220,7070,7070,7070,7070,85
|
||||
20250401,105800,97385270,7070,7040,7090,7040,827
|
||||
20250401,105700,91534560,7040,7040,7040,7040,0
|
||||
20250401,105600,91534560,7040,7040,7040,7040,0
|
||||
20250401,105500,91534560,7040,7040,7040,7040,0
|
||||
20250401,105400,91534560,7040,7040,7040,7040,1
|
||||
20250401,105300,91527520,7050,7050,7050,7050,0
|
||||
20250401,105200,91527520,7050,7050,7050,7050,63
|
||||
20250401,105100,91083370,7030,7010,7040,7010,309
|
||||
20250401,105000,88914440,7030,7030,7030,7030,9
|
||||
20250401,104900,88851170,7020,6970,7030,6970,62
|
||||
20250401,104800,88417970,7030,7030,7030,7030,0
|
||||
20250401,104700,88417970,7030,7030,7030,7030,0
|
||||
20250401,104600,88417970,7030,7030,7030,7030,67
|
||||
20250401,104500,87946960,7010,7000,7010,7000,620
|
||||
20250401,104400,83601960,6990,6990,6990,6990,113
|
||||
20250401,104300,82812090,6940,6940,6940,6940,0
|
||||
20250401,104200,82812090,6940,6940,6940,6940,0
|
||||
20250401,104100,82812090,6940,6940,6940,6940,1
|
||||
20250401,104000,82805150,6940,6940,6940,6940,0
|
||||
20250401,103900,82805150,6940,6940,6940,6940,0
|
||||
20250401,103800,82805150,6940,6940,6940,6940,0
|
||||
20250401,103700,82805150,6940,6940,6940,6940,69
|
||||
20250401,103600,82326290,6940,6940,6940,6940,0
|
||||
20250401,103500,82326290,6940,6940,6940,6940,0
|
||||
20250401,103400,82326290,6940,6940,6940,6940,1
|
||||
20250401,103300,82319350,6940,6940,6940,6940,0
|
||||
20250401,103200,82319350,6940,6940,6940,6940,200
|
||||
20250401,103100,80931350,6940,6940,6940,6940,0
|
||||
20250401,103000,80931350,6940,6940,6940,6940,0
|
||||
20250401,102900,80931350,6940,6940,6940,6940,0
|
||||
20250401,102800,80931350,6940,6940,6940,6940,0
|
||||
20250401,102700,80931350,6940,6940,6940,6940,11
|
||||
20250401,102600,80855010,6940,6940,6940,6940,2
|
||||
20250401,102500,80841130,6940,6940,6940,6940,0
|
||||
20250401,102400,80841130,6940,6940,6940,6940,0
|
||||
20250401,102300,80841130,6940,6940,6940,6940,0
|
||||
20250401,102200,80841130,6940,6940,6940,6940,0
|
||||
20250401,102100,80841130,6940,6940,6940,6940,173
|
||||
20250401,102000,79640510,6970,6970,6970,6970,0
|
||||
20250401,101900,79640510,6970,6970,6970,6970,0
|
||||
20250401,101800,79640510,6970,6970,6970,6970,0
|
||||
20250401,101700,79640510,6970,6970,6970,6970,0
|
||||
20250401,101600,79640510,6970,6990,6990,6970,51
|
||||
20250401,101500,79284300,6970,6970,6970,6970,117
|
||||
20250401,101400,78468810,6990,6990,6990,6990,150
|
||||
20250401,101300,77420310,6990,6990,6990,6990,0
|
||||
20250401,101200,77420310,6990,6960,6990,6960,57
|
||||
20250401,101100,77023560,6920,6900,6920,6900,129
|
||||
20250401,101000,76131040,6900,6900,6900,6900,0
|
||||
20250401,100900,76131040,6900,6900,6900,6900,0
|
||||
20250401,100800,76131040,6900,6900,6900,6900,12
|
||||
20250401,100700,76048240,6890,6890,6890,6890,0
|
||||
20250401,100600,76048240,6890,6870,6890,6870,445
|
||||
20250401,100500,72987830,6870,6870,6870,6870,6
|
||||
20250401,100400,72946610,6890,6890,6890,6890,5
|
||||
20250401,100300,72912160,6870,6870,6870,6870,0
|
||||
20250401,100200,72912160,6870,6890,6890,6870,2327
|
||||
20250401,100100,56881830,6890,6890,6890,6890,10
|
||||
20250401,100000,56812930,6890,6890,6890,6890,0
|
||||
20250401,095900,56812930,6890,6890,6890,6890,990
|
||||
20250401,095800,49991830,6890,6890,6900,6890,1243
|
||||
20250401,095700,41427260,6900,6900,6900,6900,150
|
||||
20250401,095600,40392260,6890,6890,6890,6890,309
|
||||
20250401,095500,38263250,6890,6890,6890,6890,0
|
||||
20250401,095400,38263250,6890,6890,6890,6890,0
|
||||
20250401,095300,38263250,6890,6890,6890,6890,200
|
||||
20250401,095200,36885250,6890,6870,6890,6870,107
|
||||
20250401,095100,36148040,6870,6880,6880,6870,10
|
||||
20250401,095000,36079290,6890,6890,6890,6890,0
|
||||
20250401,094900,36079290,6890,6900,6900,6890,88
|
||||
20250401,094800,35472930,6900,6900,6900,6900,4
|
||||
20250401,094700,35445330,6880,6890,6900,6880,15
|
||||
20250401,094600,35341940,6880,6880,6880,6880,0
|
||||
20250401,094500,35341940,6880,6880,6880,6880,0
|
||||
20250401,094400,35341940,6880,6880,6880,6880,0
|
||||
20250401,094300,35341940,6880,6880,6880,6880,17
|
||||
20250401,094200,35224980,6890,6890,6890,6890,0
|
||||
20250401,094100,35224980,6890,6890,6890,6890,0
|
||||
20250401,094000,35224980,6890,6890,6890,6890,0
|
||||
20250401,093900,35224980,6890,6890,6890,6890,561
|
||||
20250401,093800,31359690,6900,6890,6900,6890,31
|
||||
20250401,093700,31146000,6890,6890,6890,6890,40
|
||||
20250401,093600,30870400,6890,6890,6890,6890,0
|
||||
20250401,093500,30870400,6890,6900,6900,6890,74
|
||||
20250401,093400,30360000,6910,6910,6910,6910,0
|
||||
20250401,093300,30360000,6910,6920,6920,6910,338
|
||||
20250401,093200,28021540,6920,6920,6920,6910,141
|
||||
20250401,093100,27046060,6930,6930,6930,6930,56
|
||||
20250401,093000,26657980,6950,6940,6950,6940,2
|
||||
20250401,092900,26644090,6950,6940,6950,6940,30
|
||||
20250401,092800,26435870,6940,6950,6950,6940,146
|
||||
20250401,092700,25421430,6960,6960,6960,6960,2
|
||||
20250401,092600,25407510,6950,6950,6950,6950,196
|
||||
20250401,092500,24045310,6950,6970,6970,6950,221
|
||||
20250401,092400,22507910,6970,6980,6980,6970,204
|
||||
20250401,092300,21084000,6980,7000,7000,6970,337
|
||||
20250401,092200,18733080,7000,7000,7000,7000,1
|
||||
20250401,092100,18726080,7000,6980,7000,6980,102
|
||||
20250401,092000,18014080,6990,7020,7020,6990,219
|
||||
20250401,091900,16477750,7020,7020,7020,7020,1
|
||||
20250401,091800,16470730,7020,7020,7020,7020,100
|
||||
20250401,091700,15768730,7010,7010,7010,7010,10
|
||||
20250401,091600,15698630,7020,7020,7020,7020,20
|
||||
20250401,091500,15558230,7010,7010,7010,7010,0
|
||||
20250401,091400,15558230,7010,7020,7020,7010,337
|
||||
20250401,091300,13195540,7030,7030,7030,7030,0
|
||||
20250401,091200,13195540,7030,7020,7040,7020,287
|
||||
20250401,091100,11178330,6960,6960,6960,6960,0
|
||||
20250401,091000,11178330,6960,6960,6960,6960,0
|
||||
20250401,090900,11178330,6960,6960,6960,6960,0
|
||||
20250401,090800,11178330,6960,6960,6960,6960,20
|
||||
20250401,090700,11039130,6960,6960,6960,6960,0
|
||||
20250401,090600,11039130,6960,6970,6970,6960,620
|
||||
20250401,090500,6723830,6960,6960,6960,6960,10
|
||||
20250401,090400,6654230,6960,6950,6960,6940,185
|
||||
20250401,090300,5368640,7070,7070,7070,7070,0
|
||||
20250401,090200,5368640,7070,7070,7070,7070,2
|
||||
20250401,090100,5354500,7000,7000,7000,7000,0
|
||||
20250401,090000,5354500,7000,6900,7000,6900,775
|
||||
|
Reference in New Issue
Block a user