Update 2025-04-01 4020 candle_min
This commit is contained in:
629
034220/min/candle-20250401.csv
Normal file
629
034220/min/candle-20250401.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,192700,7476074155,8810,8810,8810,8810,53603
|
||||
20250401,192600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,192500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,192400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,192300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,192200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,192100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,192000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,191900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,191800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,191700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,191600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,191500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,191400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,191300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,191200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,191100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,191000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,190900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,190800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,190700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,190600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,190500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,190400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,190300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,190200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,190100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,190000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,185900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,185800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,185700,7476074155,8810,8810,8810,8810,53603
|
||||
20250401,185600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,185500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,185400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,185300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,185200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,185100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,185000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,184900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,184800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,184700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,184600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,184500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,184400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,184300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,184200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,184100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,184000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,183900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,183800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,183700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,183600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,183500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,183400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,183300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,183200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,183100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,183000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,182900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,182800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,182700,7476074155,8810,8810,8810,8810,53603
|
||||
20250401,182600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,182500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,182400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,182300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,182200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,182100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,182000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,181900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,181800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,181700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,181600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,181500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,181400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,181300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,181200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,181100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,181000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,180900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,180800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,180700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,180600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,180500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,180400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,180300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,180200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,180100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,180000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,175900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,175800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,175700,7476074155,8810,8810,8810,8810,53603
|
||||
20250401,175600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,175500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,175400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,175300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,175200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,175100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,175000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,174900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,174800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,174700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,174600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,174500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,174400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,174300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,174200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,174100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,174000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,173900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,173800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,173700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,173600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,173500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,173400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,173300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,173200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,173100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,173000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,172900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,172800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,172700,7476074155,8810,8810,8810,8810,53603
|
||||
20250401,172600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,172500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,172400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,172300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,172200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,172100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,172000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,171900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,171800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,171700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,171600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,171500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,171400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,171300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,171200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,171100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,171000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,170900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,170800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,170700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,170600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,170500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,170400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,170300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,170200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,170100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,170000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,165900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,165800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,165700,7476074155,8810,8810,8810,8810,53603
|
||||
20250401,165600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,165500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,165400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,165300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,165200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,165100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,165000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,164900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,164800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,164700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,164600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,164500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,164400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,164300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,164200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,164100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,164000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,163900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,163800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,163700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,163600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,163500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,163400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,163300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,163200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,163100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,163000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,162900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,162800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,162700,7476074155,8810,8810,8810,8810,53603
|
||||
20250401,162600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,162500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,162400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,162300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,162200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,162100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,162000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,161900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,161800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,161700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,161600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,161500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,161400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,161300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,161200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,161100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,161000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,160900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,160800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,160700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,160600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,160500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,160400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,160300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,160200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,160100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,160000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,155900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,155800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,155700,7476074155,8810,8810,8810,8810,53603
|
||||
20250401,155600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,155500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,155400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,155300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,155200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,155100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,155000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,154900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,154800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,154700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,154600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,154500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,154400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,154300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,154200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,154100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,154000,7476074155,8810,8810,8810,8810,0
|
||||
20250401,153900,7476074155,8810,8810,8810,8810,0
|
||||
20250401,153800,7476074155,8810,8810,8810,8810,0
|
||||
20250401,153700,7476074155,8810,8810,8810,8810,0
|
||||
20250401,153600,7476074155,8810,8810,8810,8810,0
|
||||
20250401,153500,7476074155,8810,8810,8810,8810,0
|
||||
20250401,153400,7476074155,8810,8810,8810,8810,0
|
||||
20250401,153300,7476074155,8810,8810,8810,8810,0
|
||||
20250401,153200,7476074155,8810,8810,8810,8810,0
|
||||
20250401,153100,7476074155,8810,8810,8810,8810,0
|
||||
20250401,153000,7476074155,8810,8810,8810,8810,53603
|
||||
20250401,152900,7003831725,8830,8830,8830,8830,0
|
||||
20250401,152800,7003831725,8830,8830,8830,8830,0
|
||||
20250401,152700,7003831725,8830,8830,8830,8830,0
|
||||
20250401,152600,7003831725,8830,8830,8830,8830,0
|
||||
20250401,152500,7003831725,8830,8830,8830,8830,0
|
||||
20250401,152400,7003831725,8830,8830,8830,8830,0
|
||||
20250401,152300,7003831725,8830,8830,8830,8830,0
|
||||
20250401,152200,7003831725,8830,8830,8830,8830,0
|
||||
20250401,152100,7003831725,8830,8830,8830,8830,0
|
||||
20250401,152000,7003831725,8830,8830,8830,8830,0
|
||||
20250401,151900,7003831725,8830,8830,8830,8820,2535
|
||||
20250401,151800,6981466945,8820,8820,8830,8820,333
|
||||
20250401,151700,6978528785,8830,8830,8830,8820,3788
|
||||
20250401,151600,6945086880,8820,8820,8830,8820,3455
|
||||
20250401,151500,6914613605,8820,8830,8830,8820,3391
|
||||
20250401,151400,6884702565,8820,8820,8830,8820,6702
|
||||
20250401,151300,6825588655,8820,8820,8830,8820,578
|
||||
20250401,151200,6820486315,8820,8830,8830,8820,3079
|
||||
20250401,151100,6793298915,8820,8820,8830,8820,1857
|
||||
20250401,151000,6776909575,8820,8820,8830,8820,2324
|
||||
20250401,150900,6756389995,8830,8820,8830,8820,1070
|
||||
20250401,150800,6746945425,8830,8820,8830,8820,612
|
||||
20250401,150700,6741547165,8830,8830,8830,8820,90
|
||||
20250401,150600,6740752735,8820,8825,8830,8820,2693
|
||||
20250401,150500,6716990685,8820,8825,8825,8820,354
|
||||
20250401,150400,6713867270,8820,8820,8830,8820,523
|
||||
20250401,150300,6709253690,8830,8820,8830,8820,404
|
||||
20250401,150200,6705689490,8820,8830,8830,8820,287
|
||||
20250401,150100,6703156950,8830,8830,8830,8820,183
|
||||
20250401,150000,6701542660,8830,8830,8830,8820,198
|
||||
20250401,145900,6699795150,8830,8820,8830,8820,3529
|
||||
20250401,145800,6668668750,8820,8830,8830,8820,13882
|
||||
20250401,145700,6546223810,8830,8830,8830,8820,102
|
||||
20250401,145600,6545323420,8820,8830,8830,8820,362
|
||||
20250401,145500,6542129570,8820,8820,8830,8820,102
|
||||
20250401,145400,6541229200,8820,8830,8830,8820,1804
|
||||
20250401,145300,6525315870,8830,8830,8830,8820,412
|
||||
20250401,145200,6521681560,8830,8830,8830,8820,801
|
||||
20250401,145100,6514609010,8830,8830,8830,8820,575
|
||||
20250401,145000,6509532030,8820,8830,8830,8820,2520
|
||||
20250401,144900,6487299620,8820,8830,8830,8820,605
|
||||
20250401,144800,6481961370,8830,8830,8830,8820,1212
|
||||
20250401,144700,6471262040,8830,8820,8830,8820,255
|
||||
20250401,144600,6469012690,8830,8820,8830,8820,1601
|
||||
20250401,144500,6454887980,8830,8830,8830,8820,726
|
||||
20250401,144400,6448477670,8830,8830,8830,8820,220
|
||||
20250401,144300,6446535350,8820,8820,8830,8820,279
|
||||
20250401,144200,6444074340,8820,8830,8830,8820,3299
|
||||
20250401,144100,6414975810,8820,8830,8830,8820,1039
|
||||
20250401,144000,6405811600,8820,8820,8830,8820,129
|
||||
20250401,143900,6404673610,8830,8830,8830,8830,788
|
||||
20250401,143800,6397715570,8830,8830,8830,8820,323
|
||||
20250401,143700,6394864390,8830,8830,8830,8830,116
|
||||
20250401,143600,6393840110,8830,8830,8830,8820,420
|
||||
20250401,143500,6390131560,8830,8820,8830,8820,418
|
||||
20250401,143400,6386444290,8820,8830,8830,8820,360
|
||||
20250401,143300,6383267600,8830,8820,8830,8820,422
|
||||
20250401,143200,6379542590,8830,8820,8830,8820,626
|
||||
20250401,143100,6374016980,8830,8830,8830,8830,45
|
||||
20250401,143000,6373619630,8830,8830,8830,8820,543
|
||||
20250401,142900,6368826040,8830,8830,8830,8820,249
|
||||
20250401,142800,6366627380,8830,8830,8830,8820,414
|
||||
20250401,142700,6362972690,8830,8830,8830,8830,9177
|
||||
20250401,142600,6281939780,8840,8830,8840,8830,9040
|
||||
20250401,142500,6202116380,8830,8835,8840,8830,788
|
||||
20250401,142400,6195157980,8830,8830,8830,8830,226
|
||||
20250401,142300,6193162400,8840,8830,8840,8830,118
|
||||
20250401,142200,6192120100,8830,8830,8840,8830,16
|
||||
20250401,142100,6191978720,8840,8840,8840,8830,1117
|
||||
20250401,142000,6182107100,8840,8840,8840,8840,109
|
||||
20250401,141900,6181143540,8840,8840,8840,8830,498
|
||||
20250401,141800,6176741730,8840,8840,8840,8840,5408
|
||||
20250401,141700,6128935010,8840,8840,8840,8840,1
|
||||
20250401,141600,6128926170,8850,8850,8850,8840,2611
|
||||
20250401,141500,6105818830,8840,8850,8850,8840,121
|
||||
20250401,141400,6104749150,8850,8850,8850,8840,95
|
||||
20250401,141300,6103908410,8850,8850,8850,8850,209
|
||||
20250401,141200,6102058760,8840,8850,8850,8840,482
|
||||
20250401,141100,6097797480,8840,8850,8850,8840,20104
|
||||
20250401,141000,5919907960,8850,8840,8850,8840,40589
|
||||
20250401,140900,5560695410,8840,8845,8850,8840,335
|
||||
20250401,140800,5557733615,8850,8850,8850,8850,302
|
||||
20250401,140700,5555060915,8840,8850,8850,8840,100
|
||||
20250401,140600,5554175940,8845,8840,8850,8840,112
|
||||
20250401,140500,5553184760,8840,8840,8840,8840,192
|
||||
20250401,140400,5551487480,8850,8850,8850,8850,75
|
||||
20250401,140300,5550823730,8850,8840,8850,8840,47
|
||||
20250401,140200,5550407800,8840,8850,8850,8840,245
|
||||
20250401,140100,5548241935,8850,8850,8850,8850,23
|
||||
20250401,140000,5548038385,8845,8850,8850,8845,193
|
||||
20250401,135900,5546330340,8850,8850,8850,8850,283
|
||||
20250401,135800,5543825790,8850,8840,8850,8840,33660
|
||||
20250401,135700,5246228890,8840,8830,8840,8830,662
|
||||
20250401,135600,5240376830,8835,8840,8840,8830,421
|
||||
20250401,135500,5236655205,8840,8840,8840,8840,311
|
||||
20250401,135400,5233905965,8840,8830,8840,8830,527
|
||||
20250401,135300,5229252295,8830,8830,8840,8830,311
|
||||
20250401,135200,5226505575,8830,8830,8830,8830,161
|
||||
20250401,135100,5225083945,8840,8840,8840,8840,69
|
||||
20250401,135000,5224473985,8830,8835,8840,8830,54
|
||||
20250401,134900,5223997145,8840,8840,8840,8840,82
|
||||
20250401,134800,5223272265,8830,8835,8835,8830,133
|
||||
20250401,134700,5222097830,8835,8840,8840,8835,11
|
||||
20250401,134600,5222000595,8840,8830,8840,8830,69
|
||||
20250401,134500,5221390645,8830,8835,8835,8830,2859
|
||||
20250401,134400,5196145670,8840,8840,8840,8840,0
|
||||
20250401,134300,5196145670,8840,8840,8840,8840,122
|
||||
20250401,134200,5195067190,8840,8840,8840,8830,2355
|
||||
20250401,134100,5174249950,8830,8830,8830,8830,101
|
||||
20250401,134000,5173358120,8830,8835,8835,8830,490
|
||||
20250401,133900,5169031415,8840,8840,8840,8840,221
|
||||
20250401,133800,5167077775,8840,8840,8840,8840,1829
|
||||
20250401,133700,5150909415,8840,8840,8840,8830,401
|
||||
20250401,133600,5147365855,8830,8840,8840,8830,206
|
||||
20250401,133500,5145544875,8840,8840,8840,8840,190
|
||||
20250401,133400,5143865275,8840,8840,8840,8830,1272
|
||||
20250401,133300,5132621945,8840,8840,8840,8840,189
|
||||
20250401,133200,5130951185,8840,8840,8840,8840,545
|
||||
20250401,133100,5126133385,8840,8840,8840,8830,257
|
||||
20250401,133000,5123862285,8840,8840,8840,8840,59
|
||||
20250401,132900,5123340725,8840,8840,8840,8840,82
|
||||
20250401,132800,5122615845,8840,8840,8840,8840,948
|
||||
20250401,132700,5114235525,8840,8840,8840,8840,21
|
||||
20250401,132600,5114049885,8840,8840,8840,8840,2513
|
||||
20250401,132500,5091834965,8840,8840,8840,8830,5052
|
||||
20250401,132400,5047176315,8840,8840,8840,8835,173
|
||||
20250401,132300,5045647005,8840,8840,8840,8840,238
|
||||
20250401,132200,5043543085,8830,8840,8840,8830,10535
|
||||
20250401,132100,4950413695,8840,8840,8840,8830,512
|
||||
20250401,132000,4945887635,8840,8840,8840,8840,1669
|
||||
20250401,131900,4931133675,8840,8835,8840,8835,8
|
||||
20250401,131800,4931062960,8840,8840,8840,8840,116
|
||||
20250401,131700,4930037520,8840,8830,8840,8830,467
|
||||
20250401,131600,4925913240,8840,8840,8840,8835,478
|
||||
20250401,131500,4921687820,8840,8840,8840,8840,104
|
||||
20250401,131400,4920768460,8840,8830,8840,8830,126
|
||||
20250401,131300,4919655770,8840,8840,8840,8840,117
|
||||
20250401,131200,4918621490,8840,8840,8840,8840,49
|
||||
20250401,131100,4918188330,8840,8830,8840,8830,144
|
||||
20250401,131000,4916916800,8830,8830,8830,8830,0
|
||||
20250401,130900,4916916800,8830,8840,8840,8830,319
|
||||
20250401,130800,4914097640,8840,8840,8840,8835,173
|
||||
20250401,130700,4912569000,8840,8840,8840,8840,119
|
||||
20250401,130600,4911517040,8840,8840,8840,8830,2494
|
||||
20250401,130500,4889473150,8840,8840,8840,8830,319
|
||||
20250401,130400,4886654690,8840,8840,8840,8830,5793
|
||||
20250401,130300,4835445510,8840,8840,8840,8830,1408
|
||||
20250401,130200,4823000790,8840,8840,8840,8840,222
|
||||
20250401,130100,4821038310,8840,8840,8840,8840,2369
|
||||
20250401,130000,4800096350,8830,8840,8840,8830,532
|
||||
20250401,125900,4795397880,8840,8840,8840,8830,312
|
||||
20250401,125800,4792640560,8830,8840,8840,8830,849
|
||||
20250401,125700,4785141400,8840,8830,8840,8830,1279
|
||||
20250401,125600,4773846000,8840,8840,8840,8830,2381
|
||||
20250401,125500,4752817960,8840,8830,8840,8830,489
|
||||
20250401,125400,4748499400,8840,8830,8840,8830,441
|
||||
20250401,125300,4744601860,8840,8840,8840,8830,5093
|
||||
20250401,125200,4699589310,8840,8850,8850,8830,17730
|
||||
20250401,125100,4542850040,8850,8850,8850,8850,79
|
||||
20250401,125000,4542150890,8845,8850,8850,8845,72
|
||||
20250401,124900,4541513720,8850,8850,8850,8850,454
|
||||
20250401,124800,4537495820,8850,8850,8850,8850,336
|
||||
20250401,124700,4534522220,8850,8850,8850,8850,488
|
||||
20250401,124600,4530203420,8850,8850,8850,8845,950
|
||||
20250401,124500,4521795925,8850,8840,8850,8840,402
|
||||
20250401,124400,4518239985,8850,8850,8850,8850,5177
|
||||
20250401,124300,4472423535,8850,8850,8850,8840,1216
|
||||
20250401,124200,4461661955,8850,8850,8850,8850,209
|
||||
20250401,124100,4459812305,8850,8840,8850,8840,141
|
||||
20250401,124000,4458565455,8840,8850,8850,8840,581
|
||||
20250401,123900,4453427125,8840,8850,8850,8840,672
|
||||
20250401,123800,4447482925,8850,8845,8850,8845,181
|
||||
20250401,123700,4445881080,8850,8850,8850,8850,27
|
||||
20250401,123600,4445642130,8850,8850,8850,8850,67
|
||||
20250401,123500,4445049180,8850,8845,8850,8845,173
|
||||
20250401,123400,4443518225,8850,8850,8850,8850,62
|
||||
20250401,123300,4442969525,8845,8850,8850,8845,567
|
||||
20250401,123200,4437951585,8850,8850,8850,8850,202
|
||||
20250401,123100,4436163885,8850,8850,8850,8840,2348
|
||||
20250401,123000,4415399485,8850,8860,8860,8840,3183
|
||||
20250401,122900,4387235495,8860,8860,8860,8860,84
|
||||
20250401,122800,4386491255,8860,8860,8860,8860,81
|
||||
20250401,122700,4385773595,8850,8850,8850,8850,315
|
||||
20250401,122600,4382985845,8855,8860,8860,8855,58
|
||||
20250401,122500,4382472140,8860,8860,8860,8860,2505
|
||||
20250401,122400,4360277840,8860,8850,8860,8850,855
|
||||
20250401,122300,4352709545,8850,8860,8860,8850,539
|
||||
20250401,122200,4347939195,8850,8860,8860,8850,154
|
||||
20250401,122100,4346575790,8860,8860,8860,8855,25
|
||||
20250401,122000,4346354300,8860,8860,8860,8850,175
|
||||
20250401,121900,4344804570,8860,8860,8860,8860,176
|
||||
20250401,121800,4343245210,8860,8860,8860,8860,76
|
||||
20250401,121700,4342571850,8850,8850,8850,8850,433
|
||||
20250401,121600,4338739800,8850,8860,8860,8850,1158
|
||||
20250401,121500,4328491020,8860,8850,8860,8850,11244
|
||||
20250401,121400,4228976590,8850,8850,8850,8850,1370
|
||||
20250401,121300,4216852090,8850,8850,8850,8845,1091
|
||||
20250401,121200,4207196780,8850,8850,8850,8850,4714
|
||||
20250401,121100,4165477880,8850,8850,8850,8840,238
|
||||
20250401,121000,4163373255,8850,8850,8850,8845,67
|
||||
20250401,120900,4162780310,8850,8850,8850,8850,17
|
||||
20250401,120800,4162629860,8850,8850,8850,8850,304
|
||||
20250401,120700,4159939460,8850,8850,8850,8850,225
|
||||
20250401,120600,4157948210,8850,8850,8850,8850,331
|
||||
20250401,120500,4155018860,8850,8850,8850,8850,633
|
||||
20250401,120400,4149416810,8850,8850,8850,8850,17
|
||||
20250401,120300,4149266360,8850,8850,8850,8850,143
|
||||
20250401,120200,4148000810,8850,8850,8850,8850,117
|
||||
20250401,120100,4146965360,8850,8850,8850,8840,146
|
||||
20250401,120000,4145673290,8850,8850,8850,8850,108
|
||||
20250401,115900,4144717490,8840,8850,8850,8840,259
|
||||
20250401,115800,4142425370,8850,8850,8850,8850,12
|
||||
20250401,115700,4142319170,8850,8850,8850,8850,2
|
||||
20250401,115600,4142301470,8850,8850,8850,8850,18
|
||||
20250401,115500,4142142170,8845,8850,8850,8845,4
|
||||
20250401,115400,4142106780,8850,8850,8850,8850,112
|
||||
20250401,115300,4141115580,8840,8845,8845,8840,154
|
||||
20250401,115200,4139753865,8850,8850,8850,8845,178
|
||||
20250401,115100,4138178570,8850,8850,8850,8850,147
|
||||
20250401,115000,4136877620,8850,8850,8850,8850,21
|
||||
20250401,114900,4136691770,8850,8850,8850,8845,18
|
||||
20250401,114800,4136532475,8840,8850,8850,8840,318
|
||||
20250401,114700,4133720745,8840,8850,8850,8840,94
|
||||
20250401,114600,4132889615,8850,8850,8850,8850,28
|
||||
20250401,114500,4132641815,8850,8840,8850,8840,88
|
||||
20250401,114400,4131863885,8850,8840,8850,8840,1715
|
||||
20250401,114300,4116703035,8840,8840,8840,8840,875
|
||||
20250401,114200,4108968035,8850,8850,8850,8850,17
|
||||
20250401,114100,4108817585,8840,8850,8850,8840,103
|
||||
20250401,114000,4107906790,8850,8850,8850,8850,333
|
||||
20250401,113900,4104959740,8850,8850,8850,8840,460
|
||||
20250401,113800,4100890470,8850,8850,8850,8840,6013
|
||||
20250401,113700,4047676690,8850,8860,8860,8850,264
|
||||
20250401,113600,4045337850,8860,8860,8860,8850,223
|
||||
20250401,113500,4043362080,8860,8860,8860,8860,1236
|
||||
20250401,113400,4032411120,8860,8860,8860,8860,5723
|
||||
20250401,113300,3981705340,8860,8860,8860,8860,817
|
||||
20250401,113200,3974466720,8860,8860,8860,8850,301
|
||||
20250401,113100,3971800460,8860,8850,8860,8850,668
|
||||
20250401,113000,3965888280,8850,8860,8860,8850,4219
|
||||
20250401,112900,3928550000,8860,8860,8860,8860,1749
|
||||
20250401,112800,3913053860,8860,8860,8860,8860,4303
|
||||
20250401,112700,3874929280,8860,8860,8860,8850,4638
|
||||
20250401,112600,3833837325,8860,8860,8860,8860,2989
|
||||
20250401,112500,3807354785,8860,8860,8860,8860,15270
|
||||
20250401,112400,3672062585,8850,8860,8860,8850,518
|
||||
20250401,112300,3667476695,8860,8860,8860,8855,361
|
||||
20250401,112200,3664278260,8860,8850,8860,8850,3608
|
||||
20250401,112100,3632336285,8850,8850,8850,8850,9168
|
||||
20250401,112000,3551199485,8850,8850,8850,8850,1573
|
||||
20250401,111900,3537278435,8850,8850,8850,8840,469
|
||||
20250401,111800,3533128345,8850,8850,8850,8850,386
|
||||
20250401,111700,3529712245,8850,8850,8850,8850,382
|
||||
20250401,111600,3526331545,8850,8840,8850,8840,687
|
||||
20250401,111500,3520251605,8850,8850,8850,8850,27
|
||||
20250401,111400,3520012655,8850,8845,8850,8840,255
|
||||
20250401,111300,3517757095,8850,8850,8850,8850,50
|
||||
20250401,111200,3517314595,8840,8850,8850,8840,6018
|
||||
20250401,111100,3464099615,8850,8850,8850,8840,660
|
||||
20250401,111000,3458258800,8850,8840,8850,8840,570
|
||||
20250401,110900,3453214320,8850,8850,8850,8850,73
|
||||
20250401,110800,3452568270,8850,8840,8850,8840,169
|
||||
20250401,110700,3451072640,8840,8850,8850,8840,1287
|
||||
20250401,110600,3439684990,8850,8850,8850,8850,238
|
||||
20250401,110500,3437578690,8850,8850,8850,8850,102
|
||||
20250401,110400,3436675990,8850,8850,8850,8850,521
|
||||
20250401,110300,3432065140,8850,8845,8850,8845,1012
|
||||
20250401,110200,3423108945,8850,8840,8850,8840,1558
|
||||
20250401,110100,3409334215,8840,8840,8840,8840,2219
|
||||
20250401,110000,3389718255,8840,8840,8840,8840,7271
|
||||
20250401,105900,3325442615,8840,8840,8840,8840,1210
|
||||
20250401,105800,3314746215,8840,8840,8840,8840,30
|
||||
20250401,105700,3314481015,8840,8840,8840,8840,363
|
||||
20250401,105600,3311272095,8830,8840,8840,8830,745
|
||||
20250401,105500,3304693295,8840,8830,8840,8830,623
|
||||
20250401,105400,3299185985,8840,8840,8840,8835,560
|
||||
20250401,105300,3294235600,8840,8840,8840,8840,279
|
||||
20250401,105200,3291769240,8840,8840,8840,8830,1181
|
||||
20250401,105100,3281329700,8840,8840,8840,8840,304
|
||||
20250401,105000,3278642340,8840,8840,8840,8840,1780
|
||||
20250401,104900,3262907140,8840,8830,8840,8830,6212
|
||||
20250401,104800,3208015695,8830,8830,8830,8830,1943
|
||||
20250401,104700,3190859005,8830,8825,8830,8825,716
|
||||
20250401,104600,3184536730,8830,8830,8830,8820,565
|
||||
20250401,104500,3179550050,8820,8820,8825,8820,7768
|
||||
20250401,104400,3111036240,8820,8820,8820,8815,305
|
||||
20250401,104300,3108346145,8820,8810,8820,8810,14912
|
||||
20250401,104200,2976970925,8810,8810,8810,8810,1643
|
||||
20250401,104100,2962496095,8810,8810,8810,8810,11567
|
||||
20250401,104000,2860590825,8810,8810,8810,8800,3961
|
||||
20250401,103900,2825696915,8810,8810,8810,8810,976
|
||||
20250401,103800,2817098355,8800,8810,8810,8800,7852
|
||||
20250401,103700,2747973815,8810,8810,8810,8810,7788
|
||||
20250401,103600,2679361535,8810,8800,8810,8800,1364
|
||||
20250401,103500,2667345985,8810,8810,8810,8810,1767
|
||||
20250401,103400,2651778715,8810,8810,8810,8810,608
|
||||
20250401,103300,2646422235,8810,8810,8810,8810,569
|
||||
20250401,103200,2641409345,8810,8810,8810,8810,6275
|
||||
20250401,103100,2586126595,8810,8810,8810,8810,1675
|
||||
20250401,103000,2571369845,8800,8810,8810,8800,987
|
||||
20250401,102900,2562677370,8810,8810,8810,8810,1529
|
||||
20250401,102800,2549206880,8810,8810,8810,8805,4219
|
||||
20250401,102700,2512037495,8810,8810,8810,8810,3903
|
||||
20250401,102600,2477652065,8810,8820,8820,8800,4100
|
||||
20250401,102500,2441532355,8820,8820,8820,8820,652
|
||||
20250401,102400,2435781715,8820,8815,8820,8810,1829
|
||||
20250401,102300,2419659945,8820,8820,8820,8810,1934
|
||||
20250401,102200,2402607015,8820,8820,8820,8810,802
|
||||
20250401,102100,2395540425,8820,8830,8830,8810,18244
|
||||
20250401,102000,2234718840,8830,8840,8840,8820,1594
|
||||
20250401,101900,2220652980,8840,8840,8840,8830,925
|
||||
20250401,101800,2212485210,8840,8840,8840,8840,320
|
||||
20250401,101700,2209656410,8840,8830,8840,8830,1052
|
||||
20250401,101600,2200367230,8830,8840,8840,8830,1260
|
||||
20250401,101500,2189240950,8840,8830,8840,8830,3530
|
||||
20250401,101400,2158057490,8830,8840,8840,8830,265
|
||||
20250401,101300,2155714940,8840,8830,8840,8830,4957
|
||||
20250401,101200,2111944110,8840,8840,8840,8830,2110
|
||||
20250401,101100,2093301710,8840,8830,8840,8830,20493
|
||||
20250401,101000,1912342630,8830,8830,8830,8820,2909
|
||||
20250401,100900,1886683110,8830,8830,8830,8830,322
|
||||
20250401,100800,1883839850,8830,8830,8830,8820,16
|
||||
20250401,100700,1883698590,8830,8830,8830,8830,39
|
||||
20250401,100600,1883354220,8830,8830,8830,8830,587
|
||||
20250401,100500,1878171010,8830,8830,8830,8830,433
|
||||
20250401,100400,1874347620,8830,8830,8830,8830,30
|
||||
20250401,100300,1874082720,8830,8820,8830,8820,501
|
||||
20250401,100200,1869663300,8820,8830,8830,8820,4654
|
||||
20250401,100100,1828613470,8830,8830,8830,8820,1319
|
||||
20250401,100000,1816978960,8830,8830,8830,8830,131
|
||||
20250401,095900,1815822230,8825,8830,8830,8825,44
|
||||
20250401,095800,1815433715,8830,8830,8830,8825,1132
|
||||
20250401,095700,1805438160,8830,8830,8830,8820,2045
|
||||
20250401,095600,1787381070,8830,8830,8830,8820,1158
|
||||
20250401,095500,1777166930,8830,8830,8830,8820,1363
|
||||
20250401,095400,1765138500,8830,8840,8840,8830,4335
|
||||
20250401,095300,1726859980,8840,8840,8840,8840,196
|
||||
20250401,095200,1725127340,8840,8840,8840,8840,1691
|
||||
20250401,095100,1710178900,8840,8850,8850,8830,3554
|
||||
20250401,095000,1678771910,8850,8850,8850,8840,3761
|
||||
20250401,094900,1645501380,8850,8850,8850,8850,15404
|
||||
20250401,094800,1509175980,8850,8840,8850,8840,1662
|
||||
20250401,094700,1494471680,8850,8850,8850,8850,101
|
||||
20250401,094600,1493577830,8850,8860,8860,8840,3448
|
||||
20250401,094500,1463075740,8860,8860,8860,8860,50
|
||||
20250401,094400,1462632740,8860,8860,8860,8850,5549
|
||||
20250401,094300,1413469850,8860,8860,8860,8850,1167
|
||||
20250401,094200,1403141150,8860,8870,8870,8860,269
|
||||
20250401,094100,1400757460,8860,8860,8870,8860,2018
|
||||
20250401,094000,1382877930,8860,8850,8860,8850,576
|
||||
20250401,093900,1377778570,8860,8860,8860,8860,558
|
||||
20250401,093800,1372834690,8860,8870,8870,8850,2479
|
||||
20250401,093700,1350859920,8870,8870,8870,8870,780
|
||||
20250401,093600,1343941320,8870,8870,8870,8870,8708
|
||||
20250401,093500,1266701360,8870,8860,8870,8850,5500
|
||||
20250401,093400,1217991495,8860,8860,8860,8860,1364
|
||||
20250401,093300,1205906455,8850,8860,8860,8850,7012
|
||||
20250401,093200,1143830385,8860,8870,8870,8860,2073
|
||||
20250401,093100,1125452835,8870,8870,8870,8860,1143
|
||||
20250401,093000,1115324975,8870,8870,8870,8860,6116
|
||||
20250401,092900,1061135675,8870,8880,8880,8870,3679
|
||||
20250401,092800,1028502775,8880,8880,8880,8870,789
|
||||
20250401,092700,1021496495,8890,8880,8890,8880,2509
|
||||
20250401,092600,999216225,8880,8880,8890,8880,1660
|
||||
20250401,092500,984472760,8880,8890,8890,8880,8167
|
||||
20250401,092400,911943560,8890,8890,8890,8880,1597
|
||||
20250401,092300,897746295,8890,8890,8890,8885,2701
|
||||
20250401,092200,873734410,8890,8890,8890,8890,197
|
||||
20250401,092100,871983080,8890,8890,8890,8890,2217
|
||||
20250401,092000,852273950,8890,8880,8900,8880,4857
|
||||
20250401,091900,809094140,8890,8890,8890,8880,3005
|
||||
20250401,091800,782404600,8890,8890,8890,8880,2248
|
||||
20250401,091700,762431070,8880,8890,8890,8880,2006
|
||||
20250401,091600,744600980,8890,8890,8890,8880,2056
|
||||
20250401,091500,726334135,8890,8890,8890,8880,703
|
||||
20250401,091400,720084565,8890,8890,8890,8890,509
|
||||
20250401,091300,715559555,8890,8890,8890,8880,7828
|
||||
20250401,091200,645997895,8890,8890,8890,8890,644
|
||||
20250401,091100,640272735,8890,8880,8890,8880,3828
|
||||
20250401,091000,606279850,8880,8880,8880,8875,1395
|
||||
20250401,090900,593892255,8880,8880,8880,8870,1308
|
||||
20250401,090800,582277315,8880,8870,8880,8870,995
|
||||
20250401,090700,573448385,8870,8870,8880,8870,5850
|
||||
20250401,090600,521558845,8870,8870,8870,8860,2046
|
||||
20250401,090500,503421825,8870,8860,8870,8860,1133
|
||||
20250401,090400,493376090,8860,8870,8870,8860,3957
|
||||
20250401,090300,458292080,8870,8880,8890,8860,7670
|
||||
20250401,090200,390232450,8890,8880,8890,8870,2640
|
||||
20250401,090100,366792990,8880,8900,8920,8870,3003
|
||||
20250401,090000,340112060,8900,8870,8940,8870,38188
|
||||
|
Reference in New Issue
Block a user