Update 2025-04-01 4020 candle_min
This commit is contained in:
608
011170/min/candle-20250401.csv
Normal file
608
011170/min/candle-20250401.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,190600,11289893950,65600,65600,65600,65600,3845
|
||||
20250401,190500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,190400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,190300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,190200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,190100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,190000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,185900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,185800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,185700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,185600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,185500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,185400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,185300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,185200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,185100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,185000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,184900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,184800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,184700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,184600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,184500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,184400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,184300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,184200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,184100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,184000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,183900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,183800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,183700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,183600,11289893950,65600,65600,65600,65600,3845
|
||||
20250401,183500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,183400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,183300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,183200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,183100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,183000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,182900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,182800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,182700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,182600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,182500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,182400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,182300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,182200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,182100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,182000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,181900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,181800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,181700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,181600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,181500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,181400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,181300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,181200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,181100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,181000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,180900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,180800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,180700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,180600,11289893950,65600,65600,65600,65600,3845
|
||||
20250401,180500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,180400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,180300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,180200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,180100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,180000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,175900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,175800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,175700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,175600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,175500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,175400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,175300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,175200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,175100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,175000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,174900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,174800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,174700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,174600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,174500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,174400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,174300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,174200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,174100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,174000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,173900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,173800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,173700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,173600,11289893950,65600,65600,65600,65600,3845
|
||||
20250401,173500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,173400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,173300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,173200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,173100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,173000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,172900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,172800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,172700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,172600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,172500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,172400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,172300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,172200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,172100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,172000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,171900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,171800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,171700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,171600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,171500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,171400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,171300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,171200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,171100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,171000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,170900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,170800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,170700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,170600,11289893950,65600,65600,65600,65600,3845
|
||||
20250401,170500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,170400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,170300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,170200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,170100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,170000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,165900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,165800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,165700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,165600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,165500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,165400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,165300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,165200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,165100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,165000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,164900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,164800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,164700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,164600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,164500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,164400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,164300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,164200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,164100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,164000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,163900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,163800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,163700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,163600,11289893950,65600,65600,65600,65600,3845
|
||||
20250401,163500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,163400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,163300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,163200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,163100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,163000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,162900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,162800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,162700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,162600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,162500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,162400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,162300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,162200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,162100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,162000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,161900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,161800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,161700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,161600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,161500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,161400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,161300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,161200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,161100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,161000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,160900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,160800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,160700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,160600,11289893950,65600,65600,65600,65600,3845
|
||||
20250401,160500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,160400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,160300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,160200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,160100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,160000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,155900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,155800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,155700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,155600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,155500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,155400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,155300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,155200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,155100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,155000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,154900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,154800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,154700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,154600,11289893950,65600,65600,65600,65600,0
|
||||
20250401,154500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,154400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,154300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,154200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,154100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,154000,11289893950,65600,65600,65600,65600,0
|
||||
20250401,153900,11289893950,65600,65600,65600,65600,0
|
||||
20250401,153800,11289893950,65600,65600,65600,65600,0
|
||||
20250401,153700,11289893950,65600,65600,65600,65600,0
|
||||
20250401,153600,11289893950,65600,65600,65600,65600,3845
|
||||
20250401,153500,11289893950,65600,65600,65600,65600,0
|
||||
20250401,153400,11289893950,65600,65600,65600,65600,0
|
||||
20250401,153300,11289893950,65600,65600,65600,65600,0
|
||||
20250401,153200,11289893950,65600,65600,65600,65600,0
|
||||
20250401,153100,11289893950,65600,65600,65600,65600,0
|
||||
20250401,153000,11289893950,65600,65600,65600,65600,3845
|
||||
20250401,152900,11037661950,65700,65700,65700,65700,0
|
||||
20250401,152800,11037661950,65700,65700,65700,65700,0
|
||||
20250401,152700,11037661950,65700,65700,65700,65700,0
|
||||
20250401,152600,11037661950,65700,65700,65700,65700,0
|
||||
20250401,152500,11037661950,65700,65700,65700,65700,0
|
||||
20250401,152400,11037661950,65700,65700,65700,65700,0
|
||||
20250401,152300,11037661950,65700,65700,65700,65700,0
|
||||
20250401,152200,11037661950,65700,65700,65700,65700,0
|
||||
20250401,152100,11037661950,65700,65700,65700,65700,0
|
||||
20250401,152000,11037661950,65700,65700,65700,65700,0
|
||||
20250401,151900,11037661950,65700,65300,65700,65200,590
|
||||
20250401,151800,10999090550,65400,65300,65400,65200,2197
|
||||
20250401,151700,10855638450,65400,65400,65400,65300,230
|
||||
20250401,151600,10840605250,65300,65400,65400,65300,264
|
||||
20250401,151500,10823354450,65300,65400,65400,65300,152
|
||||
20250401,151400,10813425550,65400,65400,65400,65300,74
|
||||
20250401,151300,10808586250,65300,65400,65400,65300,54
|
||||
20250401,151200,10805056650,65300,65400,65400,65300,61
|
||||
20250401,151100,10801072550,65400,65300,65400,65200,1313
|
||||
20250401,151000,10715330150,65200,65300,65400,65200,507
|
||||
20250401,150900,10682233950,65400,65400,65400,65300,621
|
||||
20250401,150800,10641672150,65300,65300,65400,65300,555
|
||||
20250401,150700,10605398750,65400,65400,65400,65300,271
|
||||
20250401,150600,10587686950,65400,65400,65400,65300,336
|
||||
20250401,150500,10565736050,65400,65500,65500,65400,451
|
||||
20250401,150400,10536234350,65500,65500,65500,65400,467
|
||||
20250401,150300,10505677850,65500,65400,65500,65300,662
|
||||
20250401,150200,10462392850,65400,65300,65400,65300,260
|
||||
20250401,150100,10445393850,65400,65400,65400,65300,263
|
||||
20250401,150000,10428203550,65400,65400,65400,65300,488
|
||||
20250401,145900,10396321850,65400,65500,65500,65300,1085
|
||||
20250401,145800,10325396150,65500,65500,65500,65400,145
|
||||
20250401,145700,10315899350,65500,65500,65500,65400,166
|
||||
20250401,145600,10305028350,65500,65500,65500,65400,150
|
||||
20250401,145500,10295203550,65500,65400,65500,65400,138
|
||||
20250401,145400,10286169450,65500,65500,65500,65400,162
|
||||
20250401,145300,10275560350,65500,65500,65500,65400,179
|
||||
20250401,145200,10263837850,65500,65500,65500,65400,194
|
||||
20250401,145100,10251135950,65500,65400,65500,65400,151
|
||||
20250401,145000,10241251450,65400,65500,65600,65400,3924
|
||||
20250401,144900,9984541650,65600,65600,65600,65500,143
|
||||
20250401,144800,9975161050,65500,65600,65600,65500,187
|
||||
20250401,144700,9962895850,65500,65500,65500,65400,414
|
||||
20250401,144600,9935779050,65500,65500,65600,65400,955
|
||||
20250401,144500,9873288950,65600,65600,65600,65400,382
|
||||
20250401,144400,9848256050,65600,65500,65600,65400,194
|
||||
20250401,144300,9835549750,65500,65500,65500,65400,645
|
||||
20250401,144200,9793303050,65400,65500,65500,65400,219
|
||||
20250401,144100,9778961850,65500,65500,65500,65400,188
|
||||
20250401,144000,9766649650,65400,65500,65500,65400,183
|
||||
20250401,143900,9754663550,65500,65500,65500,65400,233
|
||||
20250401,143800,9739403900,65500,65500,65500,65400,356
|
||||
20250401,143700,9716100400,65500,65500,65500,65400,177
|
||||
20250401,143600,9704508600,65500,65500,65500,65500,128
|
||||
20250401,143500,9696124600,65500,65500,65500,65400,198
|
||||
20250401,143400,9683157600,65400,65400,65500,65400,237
|
||||
20250401,143300,9667636800,65500,65500,65500,65400,207
|
||||
20250401,143200,9654078400,65500,65500,65500,65400,232
|
||||
20250401,143100,9638892300,65500,65500,65500,65400,196
|
||||
20250401,143000,9626054600,65500,65500,65500,65400,141
|
||||
20250401,142900,9616820900,65500,65500,65600,65500,250
|
||||
20250401,142800,9600442000,65500,65600,65600,65500,423
|
||||
20250401,142700,9572727700,65600,65600,65600,65500,209
|
||||
20250401,142600,9559018900,65600,65600,65600,65500,203
|
||||
20250401,142500,9545703800,65600,65700,65700,65600,233
|
||||
20250401,142400,9530411000,65700,65700,65700,65700,181
|
||||
20250401,142300,9518519300,65600,65700,65700,65600,236
|
||||
20250401,142200,9503026200,65700,65700,65700,65600,245
|
||||
20250401,142100,9486935300,65700,65700,65700,65600,141
|
||||
20250401,142000,9477673400,65700,65700,65700,65600,186
|
||||
20250401,141900,9465468700,65600,65500,65700,65500,176
|
||||
20250401,141800,9453922500,65500,65500,65500,65500,353
|
||||
20250401,141700,9430801000,65500,65700,65700,65400,619
|
||||
20250401,141600,9390215300,65700,65700,65700,65600,203
|
||||
20250401,141500,9376880000,65700,65700,65800,65700,230
|
||||
20250401,141400,9361767000,65700,65800,65800,65700,555
|
||||
20250401,141300,9325284600,65800,65700,65800,65700,509
|
||||
20250401,141200,9291833700,65700,65600,65700,65600,226
|
||||
20250401,141100,9276987600,65600,65700,65700,65600,379
|
||||
20250401,141000,9252105500,65700,65700,65700,65600,141
|
||||
20250401,140900,9242843500,65700,65700,65700,65600,256
|
||||
20250401,140800,9226024400,65600,65700,65700,65600,196
|
||||
20250401,140700,9213149600,65700,65700,65700,65600,196
|
||||
20250401,140600,9200274200,65700,65500,65700,65500,602
|
||||
20250401,140500,9160780100,65700,65700,65700,65600,338
|
||||
20250401,140400,9138592900,65700,65300,65700,65300,1429
|
||||
20250401,140300,9045060000,65400,65400,65400,65300,308
|
||||
20250401,140200,9024918500,65400,65400,65400,65400,314
|
||||
20250401,140100,9004382900,65400,65400,65400,65300,92
|
||||
20250401,140000,8998368000,65400,65300,65400,65300,258
|
||||
20250401,135900,8981496900,65400,65400,65400,65400,53
|
||||
20250401,135800,8978030700,65400,65400,65400,65300,46
|
||||
20250401,135700,8975024200,65400,65400,65400,65300,200
|
||||
20250401,135600,8961945500,65400,65500,65500,65300,959
|
||||
20250401,135500,8899270600,65500,65500,65500,65500,54
|
||||
20250401,135400,8895733600,65500,65400,65500,65400,518
|
||||
20250401,135300,8861852700,65400,65300,65400,65300,202
|
||||
20250401,135200,8848642400,65400,65400,65400,65300,629
|
||||
20250401,135100,8807507500,65400,65300,65400,65300,111
|
||||
20250401,135000,8800249800,65400,65400,65400,65300,83
|
||||
20250401,134900,8794821800,65400,65400,65400,65300,55
|
||||
20250401,134800,8791227100,65400,65300,65400,65300,133
|
||||
20250401,134700,8782539100,65400,65300,65400,65200,1412
|
||||
20250401,134600,8690330700,65300,65300,65300,65200,182
|
||||
20250401,134500,8678459900,65300,65300,65300,65200,115
|
||||
20250401,134400,8670955400,65200,65300,65300,65200,41
|
||||
20250401,134300,8668279400,65300,65500,65500,65200,2587
|
||||
20250401,134200,8499355100,65400,65500,65500,65400,86
|
||||
20250401,134100,8493727500,65500,65500,65500,65400,34
|
||||
20250401,134000,8491501000,65500,65800,65800,65500,752
|
||||
20250401,133900,8442204400,65700,65800,65800,65700,90
|
||||
20250401,133800,8436287300,65700,65700,65800,65700,283
|
||||
20250401,133700,8417686800,65700,65800,65800,65700,397
|
||||
20250401,133600,8391590300,65800,65600,65800,65600,307
|
||||
20250401,133500,8371436200,65600,65600,65600,65500,246
|
||||
20250401,133400,8355299100,65500,65600,65600,65500,342
|
||||
20250401,133300,8332867000,65600,65600,65600,65500,35
|
||||
20250401,133200,8330573200,65600,65600,65600,65500,301
|
||||
20250401,133100,8310828500,65600,65600,65600,65500,135
|
||||
20250401,133000,8301981800,65600,65600,65600,65500,43
|
||||
20250401,132900,8299161900,65600,65500,65600,65400,383
|
||||
20250401,132800,8274071900,65500,65500,65500,65500,175
|
||||
20250401,132700,8262609400,65500,65600,65700,65500,134
|
||||
20250401,132600,8253820100,65600,65600,65700,65600,321
|
||||
20250401,132500,8232761000,65700,65700,65700,65600,46
|
||||
20250401,132400,8229739200,65700,65700,65700,65600,70
|
||||
20250401,132300,8225142800,65600,65800,65800,65600,437
|
||||
20250401,132200,8196437800,65800,65800,65800,65700,151
|
||||
20250401,132100,8186505600,65800,65800,65800,65700,62
|
||||
20250401,132000,8182427600,65800,65800,65800,65700,222
|
||||
20250401,131900,8167823800,65800,65800,65800,65700,91
|
||||
20250401,131800,8161837400,65800,65800,65800,65700,129
|
||||
20250401,131700,8153357100,65800,65600,65800,65600,1246
|
||||
20250401,131600,8071505500,65600,65700,65700,65600,143
|
||||
20250401,131500,8062119600,65600,65600,65700,65600,288
|
||||
20250401,131400,8043221800,65700,65700,65700,65600,79
|
||||
20250401,131300,8038032500,65600,65700,65700,65600,72
|
||||
20250401,131200,8033304400,65700,65600,65700,65600,261
|
||||
20250401,131100,8016158100,65600,65700,65700,65600,80
|
||||
20250401,131000,8010904900,65700,65600,65700,65600,109
|
||||
20250401,130900,8003748200,65700,65600,65700,65600,365
|
||||
20250401,130800,7979799300,65700,65700,65700,65600,353
|
||||
20250401,130700,7956635600,65700,65600,65800,65600,2697
|
||||
20250401,130600,7779561000,65500,65500,65600,65500,262
|
||||
20250401,130500,7762380100,65600,65600,65600,65500,135
|
||||
20250401,130400,7753529700,65500,65600,65600,65500,46
|
||||
20250401,130300,7750514400,65500,65500,65600,65500,24
|
||||
20250401,130200,7748941800,65500,65600,65600,65500,78
|
||||
20250401,130100,7743829600,65600,65600,65600,65500,69
|
||||
20250401,130000,7739308500,65500,65700,65700,65500,198
|
||||
20250401,125900,7726323700,65700,65600,65700,65600,49
|
||||
20250401,125800,7723106700,65700,65700,65700,65600,34
|
||||
20250401,125700,7720874500,65600,65600,65700,65600,344
|
||||
20250401,125600,7698306900,65600,65600,65700,65600,86
|
||||
20250401,125500,7692663700,65600,65600,65700,65600,256
|
||||
20250401,125400,7675866800,65700,65700,65700,65700,16
|
||||
20250401,125300,7674815600,65700,65700,65700,65600,54
|
||||
20250401,125200,7671271600,65600,65700,65700,65600,521
|
||||
20250401,125100,7637082600,65600,65700,65700,65600,535
|
||||
20250401,125000,7601986100,65700,65700,65700,65600,72
|
||||
20250401,124900,7597259700,65600,65600,65700,65500,1269
|
||||
20250401,124800,7514075800,65700,65700,65700,65600,333
|
||||
20250401,124700,7492226100,65700,65700,65700,65600,40
|
||||
20250401,124600,7489598600,65700,65800,65800,65600,223
|
||||
20250401,124500,7474948600,65800,65800,65800,65700,204
|
||||
20250401,124400,7461540500,65700,65900,65900,65700,442
|
||||
20250401,124300,7432458900,65900,65900,65900,65800,40
|
||||
20250401,124200,7429824600,65900,65800,65900,65800,37
|
||||
20250401,124100,7427387300,65900,65900,65900,65800,215
|
||||
20250401,124000,7413238400,65800,65900,65900,65800,115
|
||||
20250401,123900,7405666800,65900,66100,66100,65800,785
|
||||
20250401,123800,7353877200,66100,66100,66100,66100,37
|
||||
20250401,123700,7351431500,66000,66000,66100,66000,58
|
||||
20250401,123600,7347600700,66000,66000,66100,66000,588
|
||||
20250401,123500,7308777500,66000,66000,66000,65900,119
|
||||
20250401,123400,7300927100,66000,66000,66000,65900,242
|
||||
20250401,123300,7284969600,65900,66000,66000,65900,206
|
||||
20250401,123200,7271375800,66000,65900,66000,65900,90
|
||||
20250401,123100,7265439800,66000,66000,66000,65900,225
|
||||
20250401,123000,7250600300,66000,66000,66000,65900,240
|
||||
20250401,122900,7234772100,66000,65900,66000,65900,23
|
||||
20250401,122800,7233254700,65900,66000,66000,65900,49
|
||||
20250401,122700,7230022400,66000,65800,66000,65800,960
|
||||
20250401,122600,7166840400,65800,65800,65800,65700,115
|
||||
20250401,122500,7159275300,65700,65700,65800,65700,121
|
||||
20250401,122400,7151323700,65800,65900,65900,65800,715
|
||||
20250401,122300,7104262500,65900,65900,65900,65800,163
|
||||
20250401,122200,7093524700,65900,65900,65900,65900,62
|
||||
20250401,122100,7089438900,65900,65900,65900,65800,123
|
||||
20250401,122000,7081339900,65800,65900,65900,65800,70
|
||||
20250401,121900,7076730600,65900,65900,65900,65800,59
|
||||
20250401,121800,7072844200,65900,65900,65900,65800,79
|
||||
20250401,121700,7067638700,65900,65900,66000,65900,59
|
||||
20250401,121600,7063746900,66000,66000,66000,65900,467
|
||||
20250401,121500,7032970000,66000,66000,66000,65900,101
|
||||
20250401,121400,7026304100,66000,66000,66000,65900,133
|
||||
20250401,121300,7017533800,66000,66000,66000,65900,294
|
||||
20250401,121200,6998129900,66000,66000,66000,65900,225
|
||||
20250401,121100,6983286600,66000,66000,66000,65900,201
|
||||
20250401,121000,6970020800,66000,65900,66000,65800,1423
|
||||
20250401,120900,6876207200,65900,65800,65900,65800,357
|
||||
20250401,120800,6852699600,65900,65800,65900,65800,130
|
||||
20250401,120700,6844135500,65900,65800,65900,65800,293
|
||||
20250401,120600,6824852900,65800,65800,65800,65700,160
|
||||
20250401,120500,6814325700,65800,65700,65800,65700,409
|
||||
20250401,120400,6787447700,65700,65700,65700,65600,191
|
||||
20250401,120300,6774904000,65700,65500,65700,65500,615
|
||||
20250401,120200,6734605600,65500,65500,65500,65400,362
|
||||
20250401,120100,6710895200,65400,65500,65500,65400,50
|
||||
20250401,120000,6707621900,65500,65400,65500,65400,51
|
||||
20250401,115900,6704284900,65500,65400,65500,65400,101
|
||||
20250401,115800,6697676700,65400,65400,65500,65400,158
|
||||
20250401,115700,6687340800,65400,65500,65500,65400,73
|
||||
20250401,115600,6682559700,65400,65500,65500,65400,165
|
||||
20250401,115500,6671757400,65400,65700,65700,65300,975
|
||||
20250401,115400,6607945000,65600,65600,65700,65600,461
|
||||
20250401,115300,6577697300,65600,65600,65700,65600,8
|
||||
20250401,115200,6577172100,65600,65700,65700,65600,48
|
||||
20250401,115100,6574020700,65600,65700,65700,65600,245
|
||||
20250401,115000,6557926900,65600,65700,65700,65600,137
|
||||
20250401,114900,6548929100,65700,65800,65800,65700,434
|
||||
20250401,114800,6520412400,65800,65700,65800,65700,470
|
||||
20250401,114700,6489506800,65600,65700,65700,65600,29
|
||||
20250401,114600,6487602300,65600,65500,65700,65500,1163
|
||||
20250401,114500,6411385600,65500,65400,65500,65400,85
|
||||
20250401,114400,6405822600,65500,65600,65600,65500,223
|
||||
20250401,114300,6391215400,65500,65600,65600,65500,56
|
||||
20250401,114200,6387544500,65600,65500,65600,65500,46
|
||||
20250401,114100,6384528700,65600,65600,65600,65400,304
|
||||
20250401,114000,6364623600,65600,65700,65700,65400,1232
|
||||
20250401,113900,6283885700,65700,65700,65700,65600,72
|
||||
20250401,113800,6279155500,65600,65700,65900,65600,1333
|
||||
20250401,113700,6191524800,65700,65700,65700,65600,396
|
||||
20250401,113600,6165508200,65700,65800,65800,65700,509
|
||||
20250401,113500,6132058000,65800,65500,65800,65500,1833
|
||||
20250401,113400,6011595100,65600,65600,65600,65500,194
|
||||
20250401,113300,5998869300,65600,65300,65600,65300,3011
|
||||
20250401,113200,5801742700,65400,65300,65400,65300,151
|
||||
20250401,113100,5791879500,65400,65300,65400,65200,832
|
||||
20250401,113000,5737548100,65300,65300,65300,65200,90
|
||||
20250401,112900,5731676100,65300,65400,65400,65300,44
|
||||
20250401,112800,5728802000,65300,65300,65400,65300,184
|
||||
20250401,112700,5716785500,65400,65400,65400,65300,830
|
||||
20250401,112600,5662568800,65400,65300,65400,65200,265
|
||||
20250401,112500,5645263100,65300,65200,65300,65100,686
|
||||
20250401,112400,5600538700,65200,65200,65200,65100,82
|
||||
20250401,112300,5595194600,65200,65100,65200,65000,655
|
||||
20250401,112200,5552554100,65100,65000,65100,65000,41
|
||||
20250401,112100,5549887900,65100,65100,65100,65000,22
|
||||
20250401,112000,5548456300,65100,65100,65200,65000,454
|
||||
20250401,111900,5518894500,65100,65200,65200,65000,264
|
||||
20250401,111800,5501707700,65100,65200,65200,65100,38
|
||||
20250401,111700,5499232200,65200,65100,65200,65000,451
|
||||
20250401,111600,5469873900,65100,65100,65100,65000,408
|
||||
20250401,111500,5443333200,65000,65200,65200,65000,327
|
||||
20250401,111400,5422045600,65200,65000,65200,65000,1209
|
||||
20250401,111300,5343339900,65100,65100,65100,65000,331
|
||||
20250401,111200,5321804800,65100,65100,65100,65000,25
|
||||
20250401,111100,5320178200,65000,65000,65100,65000,74
|
||||
20250401,111000,5315365400,65000,65200,65200,65000,317
|
||||
20250401,110900,5294748800,65100,65200,65200,65100,38
|
||||
20250401,110800,5292273900,65200,65100,65200,65000,442
|
||||
20250401,110700,5263504000,65100,65000,65200,65000,774
|
||||
20250401,110600,5213128700,65100,65100,65100,65000,31
|
||||
20250401,110500,5211112300,65000,65000,65000,64900,1281
|
||||
20250401,110400,5127878600,64900,64900,65000,64900,78
|
||||
20250401,110300,5122815100,65000,65000,65000,64900,18
|
||||
20250401,110200,5121645500,65000,64900,65100,64800,237
|
||||
20250401,110100,5106254200,64900,64800,64900,64800,44
|
||||
20250401,110000,5103400300,64800,65100,65100,64700,1150
|
||||
20250401,105900,5028763400,65200,65200,65200,65100,366
|
||||
20250401,105800,5004904000,65200,65100,65200,65100,47
|
||||
20250401,105700,5001842400,65100,64900,65200,64900,1593
|
||||
20250401,105600,4898323000,64800,65000,65000,64800,592
|
||||
20250401,105500,4859913400,65000,65000,65000,64900,69
|
||||
20250401,105400,4855432400,65000,64900,65000,64900,276
|
||||
20250401,105300,4837516200,65000,64900,65000,64900,139
|
||||
20250401,105200,4828491500,65000,64800,65000,64800,703
|
||||
20250401,105100,4782871700,64900,64900,64900,64800,353
|
||||
20250401,105000,4759987600,64800,64900,64900,64800,492
|
||||
20250401,104900,4728080600,65000,65000,65000,64900,48
|
||||
20250401,104800,4724962700,64900,64800,65000,64700,1175
|
||||
20250401,104700,4648771100,64800,64800,64800,64700,175
|
||||
20250401,104600,4637438900,64700,64800,64800,64700,517
|
||||
20250401,104500,4603987600,64800,64600,64800,64500,631
|
||||
20250401,104400,4563195700,64600,64500,64600,64400,612
|
||||
20250401,104300,4523709500,64500,64200,64500,64200,1059
|
||||
20250401,104200,4455600300,64200,64200,64300,64200,122
|
||||
20250401,104100,4447765900,64200,64200,64300,64200,58
|
||||
20250401,104000,4444041100,64200,64400,64400,64200,269
|
||||
20250401,103900,4426759300,64400,64400,64400,64300,303
|
||||
20250401,103800,4407274100,64300,64300,64400,64300,86
|
||||
20250401,103700,4401743300,64300,64400,64400,64300,178
|
||||
20250401,103600,4390297100,64400,64400,64400,64300,28
|
||||
20250401,103500,4388495400,64400,64400,64400,64300,308
|
||||
20250401,103400,4368687200,64400,64500,64500,64300,96
|
||||
20250401,103300,4362509200,64500,64300,64500,64300,360
|
||||
20250401,103200,4339347200,64200,64300,64300,64200,352
|
||||
20250401,103100,4316720700,64300,64400,64400,64200,473
|
||||
20250401,103000,4286311200,64400,64500,64600,64300,553
|
||||
20250401,102900,4250678500,64500,64500,64600,64500,50
|
||||
20250401,102800,4247452600,64600,64500,64600,64500,556
|
||||
20250401,102700,4211581600,64400,64500,64500,64400,65
|
||||
20250401,102600,4207389700,64400,64500,64500,64400,263
|
||||
20250401,102500,4190427900,64500,64600,64600,64400,711
|
||||
20250401,102400,4144541100,64600,64600,64600,64500,141
|
||||
20250401,102300,4135442100,64600,64500,64700,64500,697
|
||||
20250401,102200,4090467000,64500,64500,64500,64300,338
|
||||
20250401,102100,4068682200,64500,64600,64600,64400,254
|
||||
20250401,102000,4052306500,64600,64600,64600,64300,827
|
||||
20250401,101900,3999010100,64600,64500,64600,64500,268
|
||||
20250401,101800,3981718800,64600,64600,64600,64500,177
|
||||
20250401,101700,3970298800,64600,64700,64700,64500,215
|
||||
20250401,101600,3956414100,64700,64600,64700,64600,153
|
||||
20250401,101500,3946529200,64700,64700,64700,64500,317
|
||||
20250401,101400,3926052200,64600,64600,64700,64600,774
|
||||
20250401,101300,3876049900,64600,64500,64600,64400,388
|
||||
20250401,101200,3851018600,64500,64300,64500,64300,1130
|
||||
20250401,101100,3778258500,64300,64100,64400,64100,1047
|
||||
20250401,101000,3710942300,64200,64300,64300,64100,484
|
||||
20250401,100900,3679859700,64200,64200,64300,64200,287
|
||||
20250401,100800,3661433400,64300,64300,64300,64200,693
|
||||
20250401,100700,3616891400,64300,64200,64300,64100,313
|
||||
20250401,100600,3596799300,64100,64100,64200,64000,581
|
||||
20250401,100500,3559561900,64100,64100,64200,64100,202
|
||||
20250401,100400,3546613500,64200,64000,64200,63900,767
|
||||
20250401,100300,3497468200,64000,63900,64000,63900,573
|
||||
20250401,100200,3460841000,63900,63800,63900,63700,627
|
||||
20250401,100100,3420841900,63800,63800,64000,63700,1212
|
||||
20250401,100000,3343425700,63800,63700,63800,63700,273
|
||||
20250401,095900,3326034000,63800,63700,63800,63700,138
|
||||
20250401,095800,3317242500,63800,63500,63800,63400,1412
|
||||
20250401,095700,3227379900,63500,63400,63500,63300,298
|
||||
20250401,095600,3208491300,63400,63300,63500,63300,400
|
||||
20250401,095500,3183133000,63300,63250,63400,63200,752
|
||||
20250401,095400,3135537000,63300,63400,63400,63200,1252
|
||||
20250401,095300,3056278000,63400,63400,63500,63300,654
|
||||
20250401,095200,3014819300,63400,63500,63500,63400,304
|
||||
20250401,095100,2995538300,63500,63500,63600,63400,476
|
||||
20250401,095000,2965313700,63600,63700,63700,63400,3716
|
||||
20250401,094900,2729202300,63600,63900,63900,63600,2020
|
||||
20250401,094800,2600532400,64000,63800,64000,63700,958
|
||||
20250401,094700,2539384000,63800,63800,63800,63700,43
|
||||
20250401,094600,2536642700,63700,63700,63800,63600,810
|
||||
20250401,094500,2485042900,63600,63800,63800,63600,383
|
||||
20250401,094400,2460653000,63800,63800,63900,63700,371
|
||||
20250401,094300,2436970800,63900,64000,64100,63800,471
|
||||
20250401,094200,2406857700,64000,64000,64000,63700,202
|
||||
20250401,094100,2393957800,64000,63900,64000,63800,917
|
||||
20250401,094000,2335337200,63900,64000,64100,63600,2719
|
||||
20250401,093900,2161639700,64100,64200,64200,64000,174
|
||||
20250401,093800,2150487300,64100,64200,64200,64000,667
|
||||
20250401,093700,2107753400,64100,64200,64200,64100,188
|
||||
20250401,093600,2095688300,64100,64000,64200,64000,501
|
||||
20250401,093500,2063577300,64100,64150,64150,64000,963
|
||||
20250401,093400,2001861350,64200,64300,64400,64100,1302
|
||||
20250401,093300,1918300950,64300,64300,64400,64200,730
|
||||
20250401,093200,1871361550,64300,64400,64400,64100,1273
|
||||
20250401,093100,1789513150,64400,64500,64600,64400,212
|
||||
20250401,093000,1775838400,64600,64800,64800,64400,1198
|
||||
20250401,092900,1698475550,64800,64800,64800,64700,238
|
||||
20250401,092800,1683074950,64700,65100,65100,64700,1340
|
||||
20250401,092700,1596210850,64900,65100,65100,64900,185
|
||||
20250401,092600,1584187950,65100,65100,65100,65000,488
|
||||
20250401,092500,1552448450,65200,65200,65200,64900,1924
|
||||
20250401,092400,1427407150,65200,65200,65300,65100,239
|
||||
20250401,092300,1411830050,65200,65500,65500,65100,1989
|
||||
20250401,092200,1281979250,65500,65500,65500,65500,61
|
||||
20250401,092100,1277983750,65500,65400,65500,65400,47
|
||||
20250401,092000,1274908550,65500,65700,65700,65400,1677
|
||||
20250401,091900,1164960550,65600,65700,65800,65600,371
|
||||
20250401,091800,1140586250,65700,65500,65800,65400,898
|
||||
20250401,091700,1081619750,65500,65400,65500,65300,385
|
||||
20250401,091600,1056422850,65400,65400,65400,65200,597
|
||||
20250401,091500,1017442550,65400,65400,65400,65300,512
|
||||
20250401,091400,983958750,65300,65400,65400,65300,253
|
||||
20250401,091300,967415950,65400,65400,65500,65300,6422
|
||||
20250401,091200,547452000,65400,65600,65600,65400,866
|
||||
20250401,091100,490742800,65500,65700,65700,65500,318
|
||||
20250401,091000,469864500,65700,65500,65700,65500,369
|
||||
20250401,090900,445658200,65500,65600,65600,65500,292
|
||||
20250401,090800,426504700,65500,65600,65600,65500,207
|
||||
20250401,090700,412927400,65700,65500,65700,65500,366
|
||||
20250401,090600,388933800,65500,65700,65700,65500,386
|
||||
20250401,090500,363612100,65600,65800,65900,65600,408
|
||||
20250401,090400,336787700,65700,65800,65800,65600,482
|
||||
20250401,090300,305087900,65600,65700,65900,65600,235
|
||||
20250401,090200,289633100,65700,65800,66000,65300,1419
|
||||
20250401,090100,196369100,65900,66100,66100,65700,1176
|
||||
20250401,090000,118845300,66000,66100,66500,65900,1798
|
||||
|
Reference in New Issue
Block a user