Update 2025-04-01 4020 candle_min
This commit is contained in:
637
040300/min/candle-20250401.csv
Normal file
637
040300/min/candle-20250401.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,193500,24114232612,3515,3515,3515,3515,109091
|
||||
20250401,193400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,193300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,193200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,193100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,193000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,192900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,192800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,192700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,192600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,192500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,192400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,192300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,192200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,192100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,192000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,191900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,191800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,191700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,191600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,191500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,191400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,191300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,191200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,191100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,191000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,190900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,190800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,190700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,190600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,190500,24114232612,3515,3515,3515,3515,109091
|
||||
20250401,190400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,190300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,190200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,190100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,190000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,185900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,185800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,185700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,185600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,185500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,185400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,185300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,185200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,185100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,185000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,184900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,184800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,184700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,184600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,184500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,184400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,184300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,184200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,184100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,184000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,183900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,183800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,183700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,183600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,183500,24114232612,3515,3515,3515,3515,109091
|
||||
20250401,183400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,183300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,183200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,183100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,183000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,182900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,182800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,182700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,182600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,182500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,182400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,182300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,182200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,182100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,182000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,181900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,181800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,181700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,181600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,181500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,181400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,181300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,181200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,181100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,181000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,180900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,180800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,180700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,180600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,180500,24114232612,3515,3515,3515,3515,109091
|
||||
20250401,180400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,180300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,180200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,180100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,180000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,175900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,175800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,175700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,175600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,175500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,175400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,175300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,175200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,175100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,175000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,174900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,174800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,174700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,174600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,174500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,174400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,174300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,174200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,174100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,174000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,173900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,173800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,173700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,173600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,173500,24114232612,3515,3515,3515,3515,109091
|
||||
20250401,173400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,173300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,173200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,173100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,173000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,172900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,172800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,172700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,172600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,172500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,172400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,172300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,172200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,172100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,172000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,171900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,171800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,171700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,171600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,171500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,171400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,171300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,171200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,171100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,171000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,170900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,170800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,170700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,170600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,170500,24114232612,3515,3515,3515,3515,109091
|
||||
20250401,170400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,170300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,170200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,170100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,170000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,165900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,165800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,165700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,165600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,165500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,165400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,165300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,165200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,165100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,165000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,164900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,164800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,164700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,164600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,164500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,164400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,164300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,164200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,164100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,164000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,163900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,163800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,163700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,163600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,163500,24114232612,3515,3515,3515,3515,109091
|
||||
20250401,163400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,163300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,163200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,163100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,163000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,162900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,162800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,162700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,162600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,162500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,162400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,162300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,162200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,162100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,162000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,161900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,161800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,161700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,161600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,161500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,161400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,161300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,161200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,161100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,161000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,160900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,160800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,160700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,160600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,160500,24114232612,3515,3515,3515,3515,109091
|
||||
20250401,160400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,160300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,160200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,160100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,160000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,155900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,155800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,155700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,155600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,155500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,155400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,155300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,155200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,155100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,155000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,154900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,154800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,154700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,154600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,154500,24114232612,3515,3515,3515,3515,0
|
||||
20250401,154400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,154300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,154200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,154100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,154000,24114232612,3515,3515,3515,3515,0
|
||||
20250401,153900,24114232612,3515,3515,3515,3515,0
|
||||
20250401,153800,24114232612,3515,3515,3515,3515,0
|
||||
20250401,153700,24114232612,3515,3515,3515,3515,0
|
||||
20250401,153600,24114232612,3515,3515,3515,3515,0
|
||||
20250401,153500,24114232612,3515,3515,3515,3515,109091
|
||||
20250401,153400,24114232612,3515,3515,3515,3515,0
|
||||
20250401,153300,24114232612,3515,3515,3515,3515,0
|
||||
20250401,153200,24114232612,3515,3515,3515,3515,0
|
||||
20250401,153100,24114232612,3515,3515,3515,3515,0
|
||||
20250401,153000,24114232612,3515,3515,3515,3515,109091
|
||||
20250401,152900,23730777747,3540,3540,3540,3540,0
|
||||
20250401,152800,23730777747,3540,3540,3540,3540,0
|
||||
20250401,152700,23730777747,3540,3540,3540,3540,0
|
||||
20250401,152600,23730777747,3540,3540,3540,3540,0
|
||||
20250401,152500,23730777747,3540,3540,3540,3540,0
|
||||
20250401,152400,23730777747,3540,3540,3540,3540,0
|
||||
20250401,152300,23730777747,3540,3540,3540,3540,0
|
||||
20250401,152200,23730777747,3540,3540,3540,3540,0
|
||||
20250401,152100,23730777747,3540,3540,3540,3540,0
|
||||
20250401,152000,23730777747,3540,3540,3540,3540,0
|
||||
20250401,151900,23730777747,3540,3560,3575,3525,45398
|
||||
20250401,151800,23569521647,3560,3555,3560,3545,14206
|
||||
20250401,151700,23519067727,3560,3560,3565,3550,9790
|
||||
20250401,151600,23484237457,3560,3575,3580,3550,16492
|
||||
20250401,151500,23425571972,3575,3590,3595,3570,10088
|
||||
20250401,151400,23389435787,3595,3580,3610,3575,19682
|
||||
20250401,151300,23318611887,3580,3580,3600,3565,6172
|
||||
20250401,151200,23296523127,3570,3580,3580,3550,19557
|
||||
20250401,151100,23226840112,3580,3590,3600,3575,7716
|
||||
20250401,151000,23199169167,3590,3580,3600,3580,12975
|
||||
20250401,150900,23152618107,3580,3580,3590,3575,6719
|
||||
20250401,150800,23128561437,3565,3625,3625,3565,50740
|
||||
20250401,150700,22946453567,3625,3630,3640,3610,22044
|
||||
20250401,150600,22866489102,3630,3645,3660,3620,48969
|
||||
20250401,150500,22688403397,3645,3615,3650,3590,56139
|
||||
20250401,150400,22484981687,3615,3560,3645,3550,90732
|
||||
20250401,150300,22156510512,3555,3565,3565,3555,3637
|
||||
20250401,150200,22143567472,3565,3570,3580,3565,3005
|
||||
20250401,150100,22132838362,3570,3565,3580,3560,4470
|
||||
20250401,150000,22116879687,3560,3565,3585,3550,15216
|
||||
20250401,145900,22062672302,3565,3580,3580,3560,13440
|
||||
20250401,145800,22014724657,3580,3590,3600,3565,27268
|
||||
20250401,145700,21916860497,3590,3585,3610,3575,27629
|
||||
20250401,145600,21817478107,3590,3640,3640,3575,63020
|
||||
20250401,145500,21590240892,3640,3580,3640,3560,104608
|
||||
20250401,145400,21211925292,3580,3540,3580,3535,7107
|
||||
20250401,145300,21186592811,3540,3530,3540,3530,4056
|
||||
20250401,145200,21172250141,3535,3535,3540,3525,1025
|
||||
20250401,145100,21168632826,3535,3530,3545,3520,9543
|
||||
20250401,145000,21134968741,3530,3520,3535,3520,2389
|
||||
20250401,144900,21126541651,3520,3530,3545,3515,4639
|
||||
20250401,144800,21110196476,3530,3545,3545,3525,3412
|
||||
20250401,144700,21098135776,3530,3550,3560,3530,15684
|
||||
20250401,144600,21042549976,3555,3550,3570,3545,7150
|
||||
20250401,144500,21017134511,3545,3565,3580,3535,15145
|
||||
20250401,144400,20963312186,3575,3560,3590,3560,15965
|
||||
20250401,144300,20906200011,3560,3550,3585,3545,20478
|
||||
20250401,144200,20833069266,3550,3535,3550,3520,26909
|
||||
20250401,144100,20738052621,3535,3530,3540,3530,1393
|
||||
20250401,144000,20733133871,3545,3540,3545,3520,976
|
||||
20250401,143900,20729684371,3520,3545,3545,3520,1152
|
||||
20250401,143800,20725608796,3550,3540,3560,3540,6117
|
||||
20250401,143700,20703923626,3535,3525,3535,3505,8740
|
||||
20250401,143600,20673158416,3525,3515,3530,3515,8863
|
||||
20250401,143500,20641960051,3515,3520,3520,3515,1327
|
||||
20250401,143400,20637289171,3525,3525,3530,3520,7603
|
||||
20250401,143300,20610513111,3530,3530,3540,3525,5353
|
||||
20250401,143200,20591605291,3545,3540,3545,3525,7501
|
||||
20250401,143100,20565095456,3540,3525,3540,3525,4745
|
||||
20250401,143000,20548319761,3525,3530,3530,3510,13675
|
||||
20250401,142900,20500194056,3530,3535,3540,3530,1782
|
||||
20250401,142800,20493888936,3530,3535,3540,3530,3415
|
||||
20250401,142700,20481819711,3535,3585,3585,3515,22820
|
||||
20250401,142600,20400982851,3590,3595,3595,3565,14986
|
||||
20250401,142500,20347269836,3590,3565,3610,3565,49876
|
||||
20250401,142400,20168074411,3570,3570,3580,3555,3791
|
||||
20250401,142300,20154539536,3565,3530,3575,3530,13157
|
||||
20250401,142200,20107716841,3535,3530,3535,3510,1057
|
||||
20250401,142100,20103992546,3530,3515,3530,3515,1450
|
||||
20250401,142000,20098893081,3540,3515,3540,3515,2795
|
||||
20250401,141900,20089038926,3515,3515,3515,3505,1393
|
||||
20250401,141800,20084151581,3515,3535,3535,3495,26327
|
||||
20250401,141700,19991633981,3535,3555,3560,3530,3466
|
||||
20250401,141600,19979364116,3555,3565,3590,3555,15422
|
||||
20250401,141500,19924244271,3570,3530,3585,3530,14972
|
||||
20250401,141400,19871047066,3530,3530,3545,3530,3943
|
||||
20250401,141300,19857087926,3525,3515,3525,3515,5123
|
||||
20250401,141200,19839038391,3515,3520,3525,3515,3111
|
||||
20250401,141100,19828089671,3525,3530,3540,3515,6327
|
||||
20250401,141000,19805793866,3530,3530,3545,3525,3128
|
||||
20250401,140900,19794741806,3530,3530,3545,3530,2041
|
||||
20250401,140800,19787528516,3530,3535,3535,3525,3913
|
||||
20250401,140700,19773719326,3530,3525,3540,3520,1986
|
||||
20250401,140600,19766714671,3525,3540,3540,3525,9875
|
||||
20250401,140500,19731828661,3535,3545,3550,3530,14418
|
||||
20250401,140400,19680807896,3550,3595,3600,3550,33514
|
||||
20250401,140300,19561229681,3595,3565,3600,3555,13599
|
||||
20250401,140200,19512597746,3565,3555,3570,3555,4903
|
||||
20250401,140100,19495142601,3560,3545,3565,3545,8138
|
||||
20250401,140000,19466220311,3545,3570,3570,3545,26929
|
||||
20250401,135900,19370509216,3570,3600,3620,3570,29981
|
||||
20250401,135800,19262634531,3600,3590,3640,3575,78689
|
||||
20250401,135700,18978449001,3590,3545,3605,3545,79748
|
||||
20250401,135600,18693009291,3540,3525,3540,3525,12006
|
||||
20250401,135500,18650581946,3525,3515,3530,3515,1402
|
||||
20250401,135400,18645646001,3515,3520,3520,3510,6101
|
||||
20250401,135300,18624227761,3515,3520,3520,3510,1332
|
||||
20250401,135200,18619546531,3520,3535,3535,3520,3071
|
||||
20250401,135100,18608714391,3535,3510,3540,3510,4188
|
||||
20250401,135000,18593943471,3510,3495,3510,3495,2003
|
||||
20250401,134900,18586933851,3490,3490,3495,3485,1439
|
||||
20250401,134800,18581916286,3485,3485,3485,3480,3064
|
||||
20250401,134700,18571244171,3485,3490,3490,3485,3664
|
||||
20250401,134600,18558458686,3495,3500,3500,3495,1969
|
||||
20250401,134500,18551571766,3500,3515,3515,3500,876
|
||||
20250401,134400,18548492991,3515,3500,3515,3500,697
|
||||
20250401,134300,18546045051,3510,3505,3515,3505,111
|
||||
20250401,134200,18545655136,3495,3500,3500,3495,1200
|
||||
20250401,134100,18541460161,3495,3500,3500,3490,1785
|
||||
20250401,134000,18535229531,3490,3495,3500,3490,372
|
||||
20250401,133900,18533929431,3495,3495,3495,3490,4002
|
||||
20250401,133800,18519961026,3495,3495,3495,3495,464
|
||||
20250401,133700,18518339346,3490,3505,3505,3490,2389
|
||||
20250401,133600,18509987626,3500,3495,3500,3490,2255
|
||||
20250401,133500,18502110271,3495,3495,3500,3495,697
|
||||
20250401,133400,18499674251,3490,3500,3500,3490,3863
|
||||
20250401,133300,18486165951,3505,3500,3510,3500,64
|
||||
20250401,133200,18485941726,3500,3485,3500,3485,1449
|
||||
20250401,133100,18480891831,3485,3500,3505,3480,5483
|
||||
20250401,133000,18461763866,3500,3500,3505,3500,449
|
||||
20250401,132900,18460192009,3495,3510,3510,3495,3542
|
||||
20250401,132800,18447785619,3510,3510,3515,3500,3433
|
||||
20250401,132700,18435741589,3510,3505,3515,3500,4170
|
||||
20250401,132600,18421130914,3505,3515,3515,3500,2478
|
||||
20250401,132500,18412453839,3510,3515,3525,3510,850
|
||||
20250401,132400,18409466469,3505,3525,3525,3505,1586
|
||||
20250401,132300,18403906179,3520,3520,3525,3505,3275
|
||||
20250401,132200,18392384429,3520,3515,3520,3510,2617
|
||||
20250401,132100,18383186544,3515,3520,3520,3515,8015
|
||||
20250401,132000,18355008494,3520,3510,3520,3500,3127
|
||||
20250401,131900,18344032399,3510,3520,3520,3510,726
|
||||
20250401,131800,18341478534,3520,3535,3540,3520,7498
|
||||
20250401,131700,18314981734,3535,3535,3550,3535,26191
|
||||
20250401,131600,18222287654,3535,3520,3540,3515,10081
|
||||
20250401,131500,18186696999,3530,3520,3530,3510,5360
|
||||
20250401,131400,18167830429,3520,3525,3530,3505,6008
|
||||
20250401,131300,18146687379,3530,3500,3545,3500,11362
|
||||
20250401,131200,18106615729,3500,3490,3505,3485,2868
|
||||
20250401,131100,18096593019,3490,3495,3495,3490,6
|
||||
20250401,131000,18096572069,3490,3490,3495,3480,1074
|
||||
20250401,130900,18092829564,3495,3495,3495,3490,267
|
||||
20250401,130800,18091896934,3495,3485,3500,3480,4218
|
||||
20250401,130700,18077183199,3485,3495,3495,3485,268
|
||||
20250401,130600,18076247699,3500,3495,3500,3480,5182
|
||||
20250401,130500,18058135654,3475,3480,3495,3475,3444
|
||||
20250401,130400,18046152974,3480,3485,3485,3480,2221
|
||||
20250401,130300,18038422514,3495,3485,3495,3485,302
|
||||
20250401,130200,18037367054,3495,3500,3500,3485,1571
|
||||
20250401,130100,18031892069,3495,3480,3495,3480,1767
|
||||
20250401,130000,18025735269,3485,3485,3495,3480,7465
|
||||
20250401,125900,17999719639,3480,3480,3485,3475,2048
|
||||
20250401,125800,17992599009,3480,3475,3485,3475,6068
|
||||
20250401,125700,17971489364,3475,3480,3480,3475,1562
|
||||
20250401,125600,17966057979,3480,3480,3485,3480,567
|
||||
20250401,125500,17964084764,3480,3480,3480,3480,2009
|
||||
20250401,125400,17957093444,3495,3485,3500,3480,4990
|
||||
20250401,125300,17939684189,3490,3490,3490,3485,515
|
||||
20250401,125200,17937887609,3480,3485,3485,3470,11190
|
||||
20250401,125100,17898950549,3485,3495,3500,3485,8604
|
||||
20250401,125000,17868911064,3495,3495,3500,3490,3909
|
||||
20250401,124900,17855236564,3500,3510,3520,3495,9897
|
||||
20250401,124800,17820587339,3510,3515,3515,3510,551
|
||||
20250401,124700,17818653269,3515,3525,3525,3515,2035
|
||||
20250401,124600,17811484274,3525,3520,3530,3520,1150
|
||||
20250401,124500,17807433779,3525,3535,3540,3525,3003
|
||||
20250401,124400,17796825724,3535,3520,3535,3515,4920
|
||||
20250401,124300,17779484899,3520,3525,3530,3510,1141
|
||||
20250401,124200,17775473454,3525,3530,3530,3490,7248
|
||||
20250401,124100,17750096094,3540,3530,3540,3515,11919
|
||||
20250401,124000,17708027429,3520,3530,3535,3520,14558
|
||||
20250401,123900,17656658629,3530,3510,3535,3510,15096
|
||||
20250401,123800,17603505449,3510,3500,3520,3500,6029
|
||||
20250401,123700,17582369444,3500,3495,3500,3495,1829
|
||||
20250401,123600,17575973389,3490,3490,3500,3490,2983
|
||||
20250401,123500,17565558739,3495,3497,3497,3490,423
|
||||
20250401,123400,17564080584,3497,3495,3500,3495,1694
|
||||
20250401,123300,17558158314,3495,3495,3495,3490,3722
|
||||
20250401,123200,17545156039,3490,3495,3505,3490,10783
|
||||
20250401,123100,17507419689,3500,3500,3500,3485,3396
|
||||
20250401,123000,17495544394,3495,3490,3500,3490,16040
|
||||
20250401,122900,17439501232,3485,3500,3500,3485,2390
|
||||
20250401,122800,17431166357,3495,3505,3505,3490,2130
|
||||
20250401,122700,17423711345,3505,3505,3510,3500,1969
|
||||
20250401,122600,17416817355,3505,3500,3510,3500,2236
|
||||
20250401,122500,17408985160,3490,3490,3495,3490,1651
|
||||
20250401,122400,17403218500,3490,3490,3495,3490,3748
|
||||
20250401,122300,17390135475,3490,3495,3495,3490,1927
|
||||
20250401,122200,17383402040,3500,3490,3500,3490,1312
|
||||
20250401,122100,17378817735,3490,3490,3490,3485,1916
|
||||
20250401,122000,17372132155,3490,3495,3500,3485,4039
|
||||
20250401,121900,17358027260,3500,3505,3505,3500,9941
|
||||
20250401,121800,17323232740,3505,3500,3515,3500,2606
|
||||
20250401,121700,17314092725,3485,3485,3500,3470,5729
|
||||
20250401,121600,17294091065,3485,3492,3495,3465,6141
|
||||
20250401,121500,17272729420,3490,3495,3500,3490,1509
|
||||
20250401,121400,17267458525,3495,3500,3500,3480,8852
|
||||
20250401,121300,17236554485,3500,3500,3500,3495,2759
|
||||
20250401,121200,17226898250,3490,3495,3500,3490,2103
|
||||
20250401,121100,17219549305,3490,3500,3500,3485,6312
|
||||
20250401,121000,17197515060,3500,3505,3520,3500,3206
|
||||
20250401,120900,17186280400,3505,3505,3525,3500,10449
|
||||
20250401,120800,17149597340,3505,3525,3535,3490,14603
|
||||
20250401,120700,17098477885,3535,3530,3535,3525,4845
|
||||
20250401,120600,17081355715,3530,3535,3535,3520,8812
|
||||
20250401,120500,17050246500,3535,3510,3550,3510,28760
|
||||
20250401,120400,16948547705,3510,3485,3515,3485,5461
|
||||
20250401,120300,16929451600,3495,3495,3495,3485,2094
|
||||
20250401,120200,16922141445,3490,3490,3500,3490,3001
|
||||
20250401,120100,16911661275,3490,3485,3490,3470,14871
|
||||
20250401,120000,16859913810,3480,3495,3495,3460,16652
|
||||
20250401,115900,16802031265,3500,3505,3510,3500,13705
|
||||
20250401,115800,16754005525,3500,3525,3535,3485,69610
|
||||
20250401,115700,16509183095,3520,3490,3520,3470,66886
|
||||
20250401,115600,16275193765,3490,3480,3500,3470,22686
|
||||
20250401,115500,16196109415,3470,3505,3515,3455,35365
|
||||
20250401,115400,16073125545,3515,3495,3535,3490,71107
|
||||
20250401,115300,15823374665,3495,3445,3505,3430,99406
|
||||
20250401,115200,15478400832,3440,3385,3465,3385,180697
|
||||
20250401,115100,14859672572,3390,3390,3390,3390,0
|
||||
20250401,115000,14859672572,3390,3390,3390,3390,0
|
||||
20250401,114900,14859672572,3390,3490,3495,3385,97654
|
||||
20250401,114800,14525373208,3490,3560,3565,3485,75882
|
||||
20250401,114700,14258760033,3560,3620,3620,3510,100331
|
||||
20250401,114600,13901009719,3620,3680,3680,3600,29681
|
||||
20250401,114500,13793371359,3680,3660,3680,3630,27647
|
||||
20250401,114400,13692424984,3650,3655,3665,3650,6557
|
||||
20250401,114300,13668455224,3660,3670,3690,3650,18906
|
||||
20250401,114200,13599282599,3665,3650,3685,3650,28253
|
||||
20250401,114100,13495802664,3650,3655,3670,3650,16747
|
||||
20250401,114000,13434527109,3655,3665,3665,3650,23864
|
||||
20250401,113900,13347291169,3660,3690,3695,3635,50231
|
||||
20250401,113800,13162926829,3695,3700,3715,3690,21929
|
||||
20250401,113700,13081857007,3690,3710,3710,3690,20468
|
||||
20250401,113600,13006121157,3710,3725,3735,3700,29086
|
||||
20250401,113500,12897883534,3725,3715,3750,3700,37345
|
||||
20250401,113400,12758942209,3715,3740,3745,3700,46308
|
||||
20250401,113300,12586818609,3740,3750,3755,3735,27879
|
||||
20250401,113200,12482416035,3750,3745,3760,3740,22139
|
||||
20250401,113100,12399435805,3745,3735,3770,3735,70207
|
||||
20250401,113000,12136272586,3735,3770,3775,3735,67704
|
||||
20250401,112900,11881988144,3775,3695,3800,3695,249336
|
||||
20250401,112800,10945143793,3700,3670,3710,3665,67232
|
||||
20250401,112700,10696745143,3670,3655,3685,3655,48737
|
||||
20250401,112600,10517696958,3660,3695,3695,3655,58582
|
||||
20250401,112500,10302580513,3690,3685,3705,3670,110383
|
||||
20250401,112400,9895328713,3685,3720,3720,3660,79444
|
||||
20250401,112300,9602191833,3715,3700,3725,3665,113657
|
||||
20250401,112200,9182728765,3700,3760,3765,3685,134565
|
||||
20250401,112100,8681978425,3755,3760,3790,3740,281765
|
||||
20250401,112000,7621372920,3710,3710,3710,3710,0
|
||||
20250401,111900,7621372920,3710,3710,3710,3710,0
|
||||
20250401,111800,7621372920,3710,3667,3710,3640,229135
|
||||
20250401,111700,6775792351,3670,3655,3670,3610,185528
|
||||
20250401,111600,6097627951,3665,3540,3680,3535,255683
|
||||
20250401,111500,5173327131,3535,3535,3560,3530,82638
|
||||
20250401,111400,4880238301,3535,3540,3560,3515,40644
|
||||
20250401,111300,4736544951,3535,3545,3565,3520,118176
|
||||
20250401,111200,4316923810,3545,3505,3555,3500,70933
|
||||
20250401,111100,4066250810,3505,3505,3550,3495,45256
|
||||
20250401,111000,3906631295,3505,3545,3550,3500,60448
|
||||
20250401,110900,3693095535,3545,3520,3545,3485,71983
|
||||
20250401,110800,3439891280,3520,3545,3555,3500,156745
|
||||
20250401,110700,2887074895,3545,3380,3585,3380,388387
|
||||
20250401,110600,1529681180,3380,3385,3385,3375,9714
|
||||
20250401,110500,1496841740,3385,3390,3390,3365,11906
|
||||
20250401,110400,1456639595,3390,3370,3395,3365,18696
|
||||
20250401,110300,1393343550,3375,3365,3385,3360,12540
|
||||
20250401,110200,1350989645,3350,3395,3395,3350,32685
|
||||
20250401,110100,1240889590,3395,3375,3415,3355,45748
|
||||
20250401,110000,1086089050,3420,3420,3420,3420,0
|
||||
20250401,105900,1086089050,3420,3420,3420,3420,0
|
||||
20250401,105800,1086089050,3420,3385,3420,3375,43164
|
||||
20250401,105700,939044440,3385,3375,3395,3365,15358
|
||||
20250401,105600,887139160,3375,3370,3390,3360,21468
|
||||
20250401,105500,814754635,3375,3375,3400,3355,33391
|
||||
20250401,105400,702102145,3375,3340,3400,3315,52903
|
||||
20250401,105300,524527840,3340,3315,3380,3310,39438
|
||||
20250401,105200,392802370,3315,3295,3315,3290,10949
|
||||
20250401,105100,356671820,3295,3300,3305,3295,4845
|
||||
20250401,105000,340685290,3300,3265,3300,3250,12355
|
||||
20250401,104900,300271320,3265,3290,3300,3265,10694
|
||||
20250401,104800,265125445,3290,3270,3320,3260,15853
|
||||
20250401,104700,212958080,3270,3260,3290,3240,11478
|
||||
20250401,104600,175377810,3260,3210,3260,3210,11164
|
||||
20250401,104500,139259145,3210,3230,3230,3190,6988
|
||||
20250401,104400,116825000,3230,3240,3240,3190,2020
|
||||
20250401,104300,110345500,3240,3160,3245,3155,2777
|
||||
20250401,104200,101428730,3130,3140,3160,3130,3365
|
||||
20250401,104100,90810135,3140,3130,3145,3130,8990
|
||||
20250401,104000,62652845,3115,3115,3115,3115,0
|
||||
20250401,103900,62652845,3115,3115,3115,3115,0
|
||||
20250401,103800,62652845,3115,3115,3115,3115,0
|
||||
20250401,103700,62652845,3115,3115,3115,3115,0
|
||||
20250401,103600,62652845,3115,3115,3115,3115,0
|
||||
20250401,103500,62652845,3115,3115,3115,3115,27
|
||||
20250401,103400,62568740,3120,3120,3120,3120,0
|
||||
20250401,103300,62568740,3120,3120,3120,3120,0
|
||||
20250401,103200,62568740,3120,3120,3120,3120,0
|
||||
20250401,103100,62568740,3120,3120,3120,3120,1311
|
||||
20250401,103000,58478420,3125,3125,3125,3125,0
|
||||
20250401,102900,58478420,3125,3125,3125,3125,10
|
||||
20250401,102800,58447170,3125,3125,3125,3125,0
|
||||
20250401,102700,58447170,3125,3125,3125,3125,0
|
||||
20250401,102600,58447170,3125,3125,3125,3125,0
|
||||
20250401,102500,58447170,3125,3125,3125,3125,0
|
||||
20250401,102400,58447170,3125,3125,3125,3125,96
|
||||
20250401,102300,58147170,3132,3132,3132,3132,0
|
||||
20250401,102200,58147170,3132,3132,3132,3132,0
|
||||
20250401,102100,58147170,3132,3140,3140,3132,102
|
||||
20250401,102000,57827690,3135,3135,3135,3135,0
|
||||
20250401,101900,57827690,3135,3135,3135,3135,0
|
||||
20250401,101800,57827690,3135,3135,3135,3135,1
|
||||
20250401,101700,57824555,3135,3135,3135,3135,0
|
||||
20250401,101600,57824555,3135,3135,3135,3135,0
|
||||
20250401,101500,57824555,3135,3135,3135,3135,0
|
||||
20250401,101400,57824555,3135,3135,3135,3135,0
|
||||
20250401,101300,57824555,3135,3135,3135,3135,0
|
||||
20250401,101200,57824555,3135,3135,3135,3135,0
|
||||
20250401,101100,57824555,3135,3135,3135,3135,0
|
||||
20250401,101000,57824555,3135,3135,3135,3135,1
|
||||
20250401,100900,57821420,3110,3110,3110,3110,0
|
||||
20250401,100800,57821420,3110,3115,3115,3110,440
|
||||
20250401,100700,56451950,3140,3140,3140,3140,10
|
||||
20250401,100600,56420550,3115,3115,3115,3115,0
|
||||
20250401,100500,56420550,3115,3115,3115,3115,0
|
||||
20250401,100400,56420550,3115,3115,3115,3115,0
|
||||
20250401,100300,56420550,3115,3115,3115,3115,0
|
||||
20250401,100200,56420550,3115,3115,3115,3115,0
|
||||
20250401,100100,56420550,3115,3115,3115,3115,0
|
||||
20250401,100000,56420550,3115,3115,3115,3115,0
|
||||
20250401,095900,56420550,3115,3115,3115,3115,0
|
||||
20250401,095800,56420550,3115,3115,3115,3115,0
|
||||
20250401,095700,56420550,3115,3115,3115,3115,1321
|
||||
20250401,095600,52305635,3115,3115,3115,3115,0
|
||||
20250401,095500,52305635,3115,3115,3115,3115,1119
|
||||
20250401,095400,48819950,3115,3140,3140,3115,1235
|
||||
20250401,095300,44970665,3140,3140,3140,3140,0
|
||||
20250401,095200,44970665,3140,3140,3140,3140,0
|
||||
20250401,095100,44970665,3140,3140,3140,3140,0
|
||||
20250401,095000,44970665,3140,3140,3140,3140,0
|
||||
20250401,094900,44970665,3140,3140,3140,3140,3
|
||||
20250401,094800,44961245,3140,3140,3140,3140,1
|
||||
20250401,094700,44958105,3140,3135,3140,3135,66
|
||||
20250401,094600,44751125,3125,3125,3125,3125,0
|
||||
20250401,094500,44751125,3125,3125,3125,3125,80
|
||||
20250401,094400,44501125,3125,3125,3125,3125,10
|
||||
20250401,094300,44469875,3125,3125,3125,3125,987
|
||||
20250401,094200,41385500,3120,3120,3120,3120,0
|
||||
20250401,094100,41385500,3120,3120,3120,3120,0
|
||||
20250401,094000,41385500,3120,3120,3120,3120,250
|
||||
20250401,093900,40605500,3130,3130,3130,3130,0
|
||||
20250401,093800,40605500,3130,3120,3130,3120,30
|
||||
20250401,093700,40511700,3120,3120,3120,3120,0
|
||||
20250401,093600,40511700,3120,3120,3120,3120,0
|
||||
20250401,093500,40511700,3120,3120,3120,3120,54
|
||||
20250401,093400,40343220,3125,3125,3125,3125,237
|
||||
20250401,093300,39602595,3125,3125,3125,3125,34
|
||||
20250401,093200,39496345,3130,3130,3130,3130,0
|
||||
20250401,093100,39496345,3130,3130,3130,3130,0
|
||||
20250401,093000,39496345,3130,3130,3130,3130,678
|
||||
20250401,092900,37374205,3130,3130,3130,3130,0
|
||||
20250401,092800,37374205,3130,3130,3130,3130,74
|
||||
20250401,092700,37142585,3135,3135,3135,3135,0
|
||||
20250401,092600,37142585,3135,3135,3135,3135,148
|
||||
20250401,092500,36678605,3135,3135,3135,3135,0
|
||||
20250401,092400,36678605,3135,3135,3135,3135,172
|
||||
20250401,092300,36139385,3140,3140,3140,3140,0
|
||||
20250401,092200,36139385,3140,3140,3140,3140,0
|
||||
20250401,092100,36139385,3140,3140,3140,3140,318
|
||||
20250401,092000,35140865,3140,3135,3140,3135,8
|
||||
20250401,091900,35115780,3130,3130,3130,3130,1
|
||||
20250401,091800,35112650,3135,3135,3135,3135,0
|
||||
20250401,091700,35112650,3135,3135,3135,3135,10
|
||||
20250401,091600,35081300,3135,3135,3135,3135,65
|
||||
20250401,091500,34877525,3135,3135,3135,3135,1
|
||||
20250401,091400,34874390,3130,3130,3130,3130,591
|
||||
20250401,091300,33024560,3135,3135,3135,3135,0
|
||||
20250401,091200,33024560,3135,3135,3135,3135,45
|
||||
20250401,091100,32883485,3130,3130,3130,3125,601
|
||||
20250401,091000,31002360,3130,3130,3130,3130,8
|
||||
20250401,090900,30977320,3130,3125,3130,3125,317
|
||||
20250401,090800,29985115,3120,3120,3120,3120,0
|
||||
20250401,090700,29985115,3120,3120,3120,3120,117
|
||||
20250401,090600,29620075,3125,3125,3125,3125,0
|
||||
20250401,090500,29620075,3125,3115,3125,3115,1211
|
||||
20250401,090400,25837840,3115,3115,3115,3115,2723
|
||||
20250401,090300,17355695,3115,3115,3130,3115,135
|
||||
20250401,090200,16935155,3120,3130,3130,3120,631
|
||||
20250401,090100,14964445,3135,3145,3145,3135,45
|
||||
20250401,090000,14823360,3130,3110,3130,3110,4765
|
||||
|
Reference in New Issue
Block a user