Update 2025-04-01 4020 candle_min
This commit is contained in:
670
085670/min/candle-20250401.csv
Normal file
670
085670/min/candle-20250401.csv
Normal file
@@ -0,0 +1,670 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,200800,370633801,4355,4355,4355,4355,1827
|
||||
20250401,200700,370633801,4355,4355,4355,4355,0
|
||||
20250401,200600,370633801,4355,4355,4355,4355,0
|
||||
20250401,200500,370633801,4355,4355,4355,4355,0
|
||||
20250401,200400,370633801,4355,4355,4355,4355,0
|
||||
20250401,200300,370633801,4355,4355,4355,4355,0
|
||||
20250401,200200,370633801,4355,4355,4355,4355,0
|
||||
20250401,200100,370633801,4355,4355,4355,4355,0
|
||||
20250401,200000,370633801,4355,4355,4355,4355,0
|
||||
20250401,195900,370633801,4355,4355,4355,4355,0
|
||||
20250401,195800,370633801,4355,4355,4355,4355,0
|
||||
20250401,195700,370633801,4355,4355,4355,4355,0
|
||||
20250401,195600,370633801,4355,4355,4355,4355,0
|
||||
20250401,195500,370633801,4355,4355,4355,4355,0
|
||||
20250401,195400,370633801,4355,4355,4355,4355,0
|
||||
20250401,195300,370633801,4355,4355,4355,4355,0
|
||||
20250401,195200,370633801,4355,4355,4355,4355,0
|
||||
20250401,195100,370633801,4355,4355,4355,4355,0
|
||||
20250401,195000,370633801,4355,4355,4355,4355,0
|
||||
20250401,194900,370633801,4355,4355,4355,4355,0
|
||||
20250401,194800,370633801,4355,4355,4355,4355,0
|
||||
20250401,194700,370633801,4355,4355,4355,4355,0
|
||||
20250401,194600,370633801,4355,4355,4355,4355,0
|
||||
20250401,194500,370633801,4355,4355,4355,4355,0
|
||||
20250401,194400,370633801,4355,4355,4355,4355,0
|
||||
20250401,194300,370633801,4355,4355,4355,4355,0
|
||||
20250401,194200,370633801,4355,4355,4355,4355,0
|
||||
20250401,194100,370633801,4355,4355,4355,4355,0
|
||||
20250401,194000,370633801,4355,4355,4355,4355,0
|
||||
20250401,193900,370633801,4355,4355,4355,4355,0
|
||||
20250401,193800,370633801,4355,4355,4355,4355,1827
|
||||
20250401,193700,370633801,4355,4355,4355,4355,0
|
||||
20250401,193600,370633801,4355,4355,4355,4355,0
|
||||
20250401,193500,370633801,4355,4355,4355,4355,0
|
||||
20250401,193400,370633801,4355,4355,4355,4355,0
|
||||
20250401,193300,370633801,4355,4355,4355,4355,0
|
||||
20250401,193200,370633801,4355,4355,4355,4355,0
|
||||
20250401,193100,370633801,4355,4355,4355,4355,0
|
||||
20250401,193000,370633801,4355,4355,4355,4355,0
|
||||
20250401,192900,370633801,4355,4355,4355,4355,0
|
||||
20250401,192800,370633801,4355,4355,4355,4355,0
|
||||
20250401,192700,370633801,4355,4355,4355,4355,0
|
||||
20250401,192600,370633801,4355,4355,4355,4355,0
|
||||
20250401,192500,370633801,4355,4355,4355,4355,0
|
||||
20250401,192400,370633801,4355,4355,4355,4355,0
|
||||
20250401,192300,370633801,4355,4355,4355,4355,0
|
||||
20250401,192200,370633801,4355,4355,4355,4355,0
|
||||
20250401,192100,370633801,4355,4355,4355,4355,0
|
||||
20250401,192000,370633801,4355,4355,4355,4355,0
|
||||
20250401,191900,370633801,4355,4355,4355,4355,0
|
||||
20250401,191800,370633801,4355,4355,4355,4355,0
|
||||
20250401,191700,370633801,4355,4355,4355,4355,0
|
||||
20250401,191600,370633801,4355,4355,4355,4355,0
|
||||
20250401,191500,370633801,4355,4355,4355,4355,0
|
||||
20250401,191400,370633801,4355,4355,4355,4355,0
|
||||
20250401,191300,370633801,4355,4355,4355,4355,0
|
||||
20250401,191200,370633801,4355,4355,4355,4355,0
|
||||
20250401,191100,370633801,4355,4355,4355,4355,0
|
||||
20250401,191000,370633801,4355,4355,4355,4355,0
|
||||
20250401,190900,370633801,4355,4355,4355,4355,0
|
||||
20250401,190800,370633801,4355,4355,4355,4355,1827
|
||||
20250401,190700,370633801,4355,4355,4355,4355,0
|
||||
20250401,190600,370633801,4355,4355,4355,4355,0
|
||||
20250401,190500,370633801,4355,4355,4355,4355,0
|
||||
20250401,190400,370633801,4355,4355,4355,4355,0
|
||||
20250401,190300,370633801,4355,4355,4355,4355,0
|
||||
20250401,190200,370633801,4355,4355,4355,4355,0
|
||||
20250401,190100,370633801,4355,4355,4355,4355,0
|
||||
20250401,190000,370633801,4355,4355,4355,4355,0
|
||||
20250401,185900,370633801,4355,4355,4355,4355,0
|
||||
20250401,185800,370633801,4355,4355,4355,4355,0
|
||||
20250401,185700,370633801,4355,4355,4355,4355,0
|
||||
20250401,185600,370633801,4355,4355,4355,4355,0
|
||||
20250401,185500,370633801,4355,4355,4355,4355,0
|
||||
20250401,185400,370633801,4355,4355,4355,4355,0
|
||||
20250401,185300,370633801,4355,4355,4355,4355,0
|
||||
20250401,185200,370633801,4355,4355,4355,4355,0
|
||||
20250401,185100,370633801,4355,4355,4355,4355,0
|
||||
20250401,185000,370633801,4355,4355,4355,4355,0
|
||||
20250401,184900,370633801,4355,4355,4355,4355,0
|
||||
20250401,184800,370633801,4355,4355,4355,4355,0
|
||||
20250401,184700,370633801,4355,4355,4355,4355,0
|
||||
20250401,184600,370633801,4355,4355,4355,4355,0
|
||||
20250401,184500,370633801,4355,4355,4355,4355,0
|
||||
20250401,184400,370633801,4355,4355,4355,4355,0
|
||||
20250401,184300,370633801,4355,4355,4355,4355,0
|
||||
20250401,184200,370633801,4355,4355,4355,4355,0
|
||||
20250401,184100,370633801,4355,4355,4355,4355,0
|
||||
20250401,184000,370633801,4355,4355,4355,4355,0
|
||||
20250401,183900,370633801,4355,4355,4355,4355,0
|
||||
20250401,183800,370633801,4355,4355,4355,4355,1827
|
||||
20250401,183700,370633801,4355,4355,4355,4355,0
|
||||
20250401,183600,370633801,4355,4355,4355,4355,0
|
||||
20250401,183500,370633801,4355,4355,4355,4355,0
|
||||
20250401,183400,370633801,4355,4355,4355,4355,0
|
||||
20250401,183300,370633801,4355,4355,4355,4355,0
|
||||
20250401,183200,370633801,4355,4355,4355,4355,0
|
||||
20250401,183100,370633801,4355,4355,4355,4355,0
|
||||
20250401,183000,370633801,4355,4355,4355,4355,0
|
||||
20250401,182900,370633801,4355,4355,4355,4355,0
|
||||
20250401,182800,370633801,4355,4355,4355,4355,0
|
||||
20250401,182700,370633801,4355,4355,4355,4355,0
|
||||
20250401,182600,370633801,4355,4355,4355,4355,0
|
||||
20250401,182500,370633801,4355,4355,4355,4355,0
|
||||
20250401,182400,370633801,4355,4355,4355,4355,0
|
||||
20250401,182300,370633801,4355,4355,4355,4355,0
|
||||
20250401,182200,370633801,4355,4355,4355,4355,0
|
||||
20250401,182100,370633801,4355,4355,4355,4355,0
|
||||
20250401,182000,370633801,4355,4355,4355,4355,0
|
||||
20250401,181900,370633801,4355,4355,4355,4355,0
|
||||
20250401,181800,370633801,4355,4355,4355,4355,0
|
||||
20250401,181700,370633801,4355,4355,4355,4355,0
|
||||
20250401,181600,370633801,4355,4355,4355,4355,0
|
||||
20250401,181500,370633801,4355,4355,4355,4355,0
|
||||
20250401,181400,370633801,4355,4355,4355,4355,0
|
||||
20250401,181300,370633801,4355,4355,4355,4355,0
|
||||
20250401,181200,370633801,4355,4355,4355,4355,0
|
||||
20250401,181100,370633801,4355,4355,4355,4355,0
|
||||
20250401,181000,370633801,4355,4355,4355,4355,0
|
||||
20250401,180900,370633801,4355,4355,4355,4355,0
|
||||
20250401,180800,370633801,4355,4355,4355,4355,1827
|
||||
20250401,180700,370633801,4355,4355,4355,4355,0
|
||||
20250401,180600,370633801,4355,4355,4355,4355,0
|
||||
20250401,180500,370633801,4355,4355,4355,4355,0
|
||||
20250401,180400,370633801,4355,4355,4355,4355,0
|
||||
20250401,180300,370633801,4355,4355,4355,4355,0
|
||||
20250401,180200,370633801,4355,4355,4355,4355,0
|
||||
20250401,180100,370633801,4355,4355,4355,4355,0
|
||||
20250401,180000,370633801,4355,4355,4355,4355,0
|
||||
20250401,175900,370633801,4355,4355,4355,4355,0
|
||||
20250401,175800,370633801,4355,4355,4355,4355,0
|
||||
20250401,175700,370633801,4355,4355,4355,4355,0
|
||||
20250401,175600,370633801,4355,4355,4355,4355,0
|
||||
20250401,175500,370633801,4355,4355,4355,4355,0
|
||||
20250401,175400,370633801,4355,4355,4355,4355,0
|
||||
20250401,175300,370633801,4355,4355,4355,4355,0
|
||||
20250401,175200,370633801,4355,4355,4355,4355,0
|
||||
20250401,175100,370633801,4355,4355,4355,4355,0
|
||||
20250401,175000,370633801,4355,4355,4355,4355,0
|
||||
20250401,174900,370633801,4355,4355,4355,4355,0
|
||||
20250401,174800,370633801,4355,4355,4355,4355,0
|
||||
20250401,174700,370633801,4355,4355,4355,4355,0
|
||||
20250401,174600,370633801,4355,4355,4355,4355,0
|
||||
20250401,174500,370633801,4355,4355,4355,4355,0
|
||||
20250401,174400,370633801,4355,4355,4355,4355,0
|
||||
20250401,174300,370633801,4355,4355,4355,4355,0
|
||||
20250401,174200,370633801,4355,4355,4355,4355,0
|
||||
20250401,174100,370633801,4355,4355,4355,4355,0
|
||||
20250401,174000,370633801,4355,4355,4355,4355,0
|
||||
20250401,173900,370633801,4355,4355,4355,4355,0
|
||||
20250401,173800,370633801,4355,4355,4355,4355,1827
|
||||
20250401,173700,370633801,4355,4355,4355,4355,0
|
||||
20250401,173600,370633801,4355,4355,4355,4355,0
|
||||
20250401,173500,370633801,4355,4355,4355,4355,0
|
||||
20250401,173400,370633801,4355,4355,4355,4355,0
|
||||
20250401,173300,370633801,4355,4355,4355,4355,0
|
||||
20250401,173200,370633801,4355,4355,4355,4355,0
|
||||
20250401,173100,370633801,4355,4355,4355,4355,0
|
||||
20250401,173000,370633801,4355,4355,4355,4355,0
|
||||
20250401,172900,370633801,4355,4355,4355,4355,0
|
||||
20250401,172800,370633801,4355,4355,4355,4355,0
|
||||
20250401,172700,370633801,4355,4355,4355,4355,0
|
||||
20250401,172600,370633801,4355,4355,4355,4355,0
|
||||
20250401,172500,370633801,4355,4355,4355,4355,0
|
||||
20250401,172400,370633801,4355,4355,4355,4355,0
|
||||
20250401,172300,370633801,4355,4355,4355,4355,0
|
||||
20250401,172200,370633801,4355,4355,4355,4355,0
|
||||
20250401,172100,370633801,4355,4355,4355,4355,0
|
||||
20250401,172000,370633801,4355,4355,4355,4355,0
|
||||
20250401,171900,370633801,4355,4355,4355,4355,0
|
||||
20250401,171800,370633801,4355,4355,4355,4355,0
|
||||
20250401,171700,370633801,4355,4355,4355,4355,0
|
||||
20250401,171600,370633801,4355,4355,4355,4355,0
|
||||
20250401,171500,370633801,4355,4355,4355,4355,0
|
||||
20250401,171400,370633801,4355,4355,4355,4355,0
|
||||
20250401,171300,370633801,4355,4355,4355,4355,0
|
||||
20250401,171200,370633801,4355,4355,4355,4355,0
|
||||
20250401,171100,370633801,4355,4355,4355,4355,0
|
||||
20250401,171000,370633801,4355,4355,4355,4355,0
|
||||
20250401,170900,370633801,4355,4355,4355,4355,0
|
||||
20250401,170800,370633801,4355,4355,4355,4355,1827
|
||||
20250401,170700,370633801,4355,4355,4355,4355,0
|
||||
20250401,170600,370633801,4355,4355,4355,4355,0
|
||||
20250401,170500,370633801,4355,4355,4355,4355,0
|
||||
20250401,170400,370633801,4355,4355,4355,4355,0
|
||||
20250401,170300,370633801,4355,4355,4355,4355,0
|
||||
20250401,170200,370633801,4355,4355,4355,4355,0
|
||||
20250401,170100,370633801,4355,4355,4355,4355,0
|
||||
20250401,170000,370633801,4355,4355,4355,4355,0
|
||||
20250401,165900,370633801,4355,4355,4355,4355,0
|
||||
20250401,165800,370633801,4355,4355,4355,4355,0
|
||||
20250401,165700,370633801,4355,4355,4355,4355,0
|
||||
20250401,165600,370633801,4355,4355,4355,4355,0
|
||||
20250401,165500,370633801,4355,4355,4355,4355,0
|
||||
20250401,165400,370633801,4355,4355,4355,4355,0
|
||||
20250401,165300,370633801,4355,4355,4355,4355,0
|
||||
20250401,165200,370633801,4355,4355,4355,4355,0
|
||||
20250401,165100,370633801,4355,4355,4355,4355,0
|
||||
20250401,165000,370633801,4355,4355,4355,4355,0
|
||||
20250401,164900,370633801,4355,4355,4355,4355,0
|
||||
20250401,164800,370633801,4355,4355,4355,4355,0
|
||||
20250401,164700,370633801,4355,4355,4355,4355,0
|
||||
20250401,164600,370633801,4355,4355,4355,4355,0
|
||||
20250401,164500,370633801,4355,4355,4355,4355,0
|
||||
20250401,164400,370633801,4355,4355,4355,4355,0
|
||||
20250401,164300,370633801,4355,4355,4355,4355,0
|
||||
20250401,164200,370633801,4355,4355,4355,4355,0
|
||||
20250401,164100,370633801,4355,4355,4355,4355,0
|
||||
20250401,164000,370633801,4355,4355,4355,4355,0
|
||||
20250401,163900,370633801,4355,4355,4355,4355,0
|
||||
20250401,163800,370633801,4355,4355,4355,4355,1827
|
||||
20250401,163700,370633801,4355,4355,4355,4355,0
|
||||
20250401,163600,370633801,4355,4355,4355,4355,0
|
||||
20250401,163500,370633801,4355,4355,4355,4355,0
|
||||
20250401,163400,370633801,4355,4355,4355,4355,0
|
||||
20250401,163300,370633801,4355,4355,4355,4355,0
|
||||
20250401,163200,370633801,4355,4355,4355,4355,0
|
||||
20250401,163100,370633801,4355,4355,4355,4355,0
|
||||
20250401,163000,370633801,4355,4355,4355,4355,0
|
||||
20250401,162900,370633801,4355,4355,4355,4355,0
|
||||
20250401,162800,370633801,4355,4355,4355,4355,0
|
||||
20250401,162700,370633801,4355,4355,4355,4355,0
|
||||
20250401,162600,370633801,4355,4355,4355,4355,0
|
||||
20250401,162500,370633801,4355,4355,4355,4355,0
|
||||
20250401,162400,370633801,4355,4355,4355,4355,0
|
||||
20250401,162300,370633801,4355,4355,4355,4355,0
|
||||
20250401,162200,370633801,4355,4355,4355,4355,0
|
||||
20250401,162100,370633801,4355,4355,4355,4355,0
|
||||
20250401,162000,370633801,4355,4355,4355,4355,0
|
||||
20250401,161900,370633801,4355,4355,4355,4355,0
|
||||
20250401,161800,370633801,4355,4355,4355,4355,0
|
||||
20250401,161700,370633801,4355,4355,4355,4355,0
|
||||
20250401,161600,370633801,4355,4355,4355,4355,0
|
||||
20250401,161500,370633801,4355,4355,4355,4355,0
|
||||
20250401,161400,370633801,4355,4355,4355,4355,0
|
||||
20250401,161300,370633801,4355,4355,4355,4355,0
|
||||
20250401,161200,370633801,4355,4355,4355,4355,0
|
||||
20250401,161100,370633801,4355,4355,4355,4355,0
|
||||
20250401,161000,370633801,4355,4355,4355,4355,0
|
||||
20250401,160900,370633801,4355,4355,4355,4355,0
|
||||
20250401,160800,370633801,4355,4355,4355,4355,1827
|
||||
20250401,160700,370633801,4355,4355,4355,4355,0
|
||||
20250401,160600,370633801,4355,4355,4355,4355,0
|
||||
20250401,160500,370633801,4355,4355,4355,4355,0
|
||||
20250401,160400,370633801,4355,4355,4355,4355,0
|
||||
20250401,160300,370633801,4355,4355,4355,4355,0
|
||||
20250401,160200,370633801,4355,4355,4355,4355,0
|
||||
20250401,160100,370633801,4355,4355,4355,4355,0
|
||||
20250401,160000,370633801,4355,4355,4355,4355,0
|
||||
20250401,155900,370633801,4355,4355,4355,4355,0
|
||||
20250401,155800,370633801,4355,4355,4355,4355,0
|
||||
20250401,155700,370633801,4355,4355,4355,4355,0
|
||||
20250401,155600,370633801,4355,4355,4355,4355,0
|
||||
20250401,155500,370633801,4355,4355,4355,4355,0
|
||||
20250401,155400,370633801,4355,4355,4355,4355,0
|
||||
20250401,155300,370633801,4355,4355,4355,4355,0
|
||||
20250401,155200,370633801,4355,4355,4355,4355,0
|
||||
20250401,155100,370633801,4355,4355,4355,4355,0
|
||||
20250401,155000,370633801,4355,4355,4355,4355,0
|
||||
20250401,154900,370633801,4355,4355,4355,4355,0
|
||||
20250401,154800,370633801,4355,4355,4355,4355,0
|
||||
20250401,154700,370633801,4355,4355,4355,4355,0
|
||||
20250401,154600,370633801,4355,4355,4355,4355,0
|
||||
20250401,154500,370633801,4355,4355,4355,4355,0
|
||||
20250401,154400,370633801,4355,4355,4355,4355,0
|
||||
20250401,154300,370633801,4355,4355,4355,4355,0
|
||||
20250401,154200,370633801,4355,4355,4355,4355,0
|
||||
20250401,154100,370633801,4355,4355,4355,4355,0
|
||||
20250401,154000,370633801,4355,4355,4355,4355,0
|
||||
20250401,153900,370633801,4355,4355,4355,4355,0
|
||||
20250401,153800,370633801,4355,4355,4355,4355,1827
|
||||
20250401,153700,370633801,4355,4355,4355,4355,0
|
||||
20250401,153600,370633801,4355,4355,4355,4355,0
|
||||
20250401,153500,370633801,4355,4355,4355,4355,0
|
||||
20250401,153400,370633801,4355,4355,4355,4355,0
|
||||
20250401,153300,370633801,4355,4355,4355,4355,0
|
||||
20250401,153200,370633801,4355,4355,4355,4355,0
|
||||
20250401,153100,370633801,4355,4355,4355,4355,0
|
||||
20250401,153000,370633801,4355,4355,4355,4355,1827
|
||||
20250401,152900,362677216,4330,4330,4330,4330,0
|
||||
20250401,152800,362677216,4330,4330,4330,4330,0
|
||||
20250401,152700,362677216,4330,4330,4330,4330,0
|
||||
20250401,152600,362677216,4330,4330,4330,4330,0
|
||||
20250401,152500,362677216,4330,4330,4330,4330,0
|
||||
20250401,152400,362677216,4330,4330,4330,4330,0
|
||||
20250401,152300,362677216,4330,4330,4330,4330,0
|
||||
20250401,152200,362677216,4330,4330,4330,4330,0
|
||||
20250401,152100,362677216,4330,4330,4330,4330,0
|
||||
20250401,152000,362677216,4330,4330,4330,4330,0
|
||||
20250401,151900,362677216,4330,4325,4330,4325,476
|
||||
20250401,151800,360618051,4325,4325,4325,4325,34
|
||||
20250401,151700,360471001,4320,4325,4325,4320,717
|
||||
20250401,151600,357372826,4330,4330,4330,4330,134
|
||||
20250401,151500,356792606,4330,4325,4330,4325,260
|
||||
20250401,151400,355668096,4330,4330,4330,4330,41
|
||||
20250401,151300,355490566,4335,4335,4335,4335,0
|
||||
20250401,151200,355490566,4335,4335,4335,4335,0
|
||||
20250401,151100,355490566,4335,4335,4335,4330,88
|
||||
20250401,151000,355109511,4335,4330,4335,4330,51
|
||||
20250401,150900,354888676,4335,4335,4335,4335,0
|
||||
20250401,150800,354888676,4335,4335,4340,4335,24
|
||||
20250401,150700,354784631,4340,4340,4340,4335,179
|
||||
20250401,150600,354007776,4345,4345,4345,4345,0
|
||||
20250401,150500,354007776,4345,4340,4345,4340,94
|
||||
20250401,150400,353599811,4345,4345,4345,4345,2
|
||||
20250401,150300,353591121,4340,4340,4340,4340,95
|
||||
20250401,150200,353178821,4345,4345,4345,4345,0
|
||||
20250401,150100,353178821,4345,4345,4345,4345,0
|
||||
20250401,150000,353178821,4345,4340,4345,4340,452
|
||||
20250401,145900,351216991,4340,4335,4340,4335,53
|
||||
20250401,145800,350987231,4345,4345,4345,4345,1
|
||||
20250401,145700,350982886,4340,4340,4340,4340,95
|
||||
20250401,145600,350570586,4340,4340,4340,4340,1
|
||||
20250401,145500,350566246,4345,4345,4345,4345,0
|
||||
20250401,145400,350566246,4345,4335,4345,4335,137
|
||||
20250401,145300,349971956,4335,4335,4335,4335,30
|
||||
20250401,145200,349841906,4340,4340,4340,4340,0
|
||||
20250401,145100,349841906,4340,4335,4340,4335,289
|
||||
20250401,145000,348589086,4330,4330,4330,4325,197
|
||||
20250401,144900,347736301,4335,4335,4335,4335,327
|
||||
20250401,144800,346318756,4340,4340,4340,4340,0
|
||||
20250401,144700,346318756,4340,4335,4340,4335,89
|
||||
20250401,144600,345932936,4335,4335,4335,4335,143
|
||||
20250401,144500,345313031,4335,4330,4335,4330,856
|
||||
20250401,144400,341604986,4335,4335,4335,4335,9
|
||||
20250401,144300,341565971,4340,4340,4340,4340,0
|
||||
20250401,144200,341565971,4340,4340,4340,4340,0
|
||||
20250401,144100,341565971,4340,4335,4340,4335,89
|
||||
20250401,144000,341180151,4335,4335,4335,4335,0
|
||||
20250401,143900,341180151,4335,4335,4335,4335,318
|
||||
20250401,143800,339801621,4335,4330,4335,4330,100
|
||||
20250401,143700,339368616,4335,4335,4335,4335,0
|
||||
20250401,143600,339368616,4335,4335,4335,4335,0
|
||||
20250401,143500,339368616,4335,4335,4335,4335,1
|
||||
20250401,143400,339364281,4330,4330,4330,4330,87
|
||||
20250401,143300,338987571,4335,4335,4335,4335,0
|
||||
20250401,143200,338987571,4335,4335,4335,4335,0
|
||||
20250401,143100,338987571,4335,4335,4340,4335,1490
|
||||
20250401,143000,332528416,4340,4340,4340,4340,1
|
||||
20250401,142900,332524076,4335,4335,4335,4335,0
|
||||
20250401,142800,332524076,4335,4335,4340,4335,149
|
||||
20250401,142700,331878156,4335,4335,4335,4335,205
|
||||
20250401,142600,330989481,4335,4340,4340,4335,10
|
||||
20250401,142500,330946126,4335,4335,4335,4335,250
|
||||
20250401,142400,329862376,4340,4340,4340,4340,0
|
||||
20250401,142300,329862376,4340,4335,4340,4335,103
|
||||
20250401,142200,329415866,4345,4340,4345,4340,12
|
||||
20250401,142100,329363781,4345,4345,4345,4345,0
|
||||
20250401,142000,329363781,4345,4345,4345,4340,1026
|
||||
20250401,141900,324910766,4350,4350,4350,4350,0
|
||||
20250401,141800,324910766,4350,4350,4350,4350,0
|
||||
20250401,141700,324910766,4350,4345,4350,4345,90
|
||||
20250401,141600,324519671,4345,4350,4355,4345,107
|
||||
20250401,141500,324054241,4345,4345,4345,4345,155
|
||||
20250401,141400,323380766,4345,4345,4345,4345,0
|
||||
20250401,141300,323380766,4345,4345,4345,4340,14
|
||||
20250401,141200,323319981,4355,4355,4355,4355,1
|
||||
20250401,141100,323315626,4350,4350,4350,4350,115
|
||||
20250401,141000,322815376,4345,4340,4345,4340,271
|
||||
20250401,140900,321638341,4345,4345,4345,4345,0
|
||||
20250401,140800,321638341,4345,4345,4345,4345,0
|
||||
20250401,140700,321638341,4345,4340,4345,4340,202
|
||||
20250401,140600,320761651,4345,4345,4345,4345,1
|
||||
20250401,140500,320757306,4345,4345,4345,4345,10
|
||||
20250401,140400,320713856,4345,4345,4345,4345,135
|
||||
20250401,140300,320127281,4350,4345,4350,4345,138
|
||||
20250401,140200,319527266,4350,4345,4350,4340,111
|
||||
20250401,140100,319044941,4345,4345,4345,4345,1
|
||||
20250401,140000,319040596,4360,4360,4360,4360,7
|
||||
20250401,135900,319010076,4360,4360,4360,4360,0
|
||||
20250401,135800,319010076,4360,4360,4360,4360,604
|
||||
20250401,135700,316376636,4360,4360,4360,4360,0
|
||||
20250401,135600,316376636,4360,4340,4360,4340,740
|
||||
20250401,135500,313157536,4340,4340,4340,4340,73
|
||||
20250401,135400,312840716,4345,4345,4345,4345,0
|
||||
20250401,135300,312840716,4345,4345,4345,4345,3
|
||||
20250401,135200,312827681,4345,4345,4345,4345,0
|
||||
20250401,135100,312827681,4345,4345,4345,4345,66
|
||||
20250401,135000,312540911,4345,4340,4345,4340,252
|
||||
20250401,134900,311447226,4340,4340,4340,4340,1
|
||||
20250401,134800,311442886,4335,4335,4335,4335,96
|
||||
20250401,134700,311026726,4340,4340,4340,4340,450
|
||||
20250401,134600,309073726,4340,4340,4340,4340,0
|
||||
20250401,134500,309073726,4340,4345,4350,4340,193
|
||||
20250401,134400,308235596,4350,4350,4350,4350,0
|
||||
20250401,134300,308235596,4350,4350,4350,4350,1
|
||||
20250401,134200,308231246,4345,4345,4350,4345,202
|
||||
20250401,134100,307353551,4350,4350,4350,4350,1
|
||||
20250401,134000,307349201,4345,4345,4345,4345,88
|
||||
20250401,133900,306966841,4350,4350,4350,4350,0
|
||||
20250401,133800,306966841,4350,4350,4350,4350,6
|
||||
20250401,133700,306940741,4350,4345,4350,4345,98
|
||||
20250401,133600,306514926,4350,4350,4350,4350,0
|
||||
20250401,133500,306514926,4350,4350,4350,4350,1
|
||||
20250401,133400,306510576,4345,4335,4345,4335,1255
|
||||
20250401,133300,301068766,4340,4340,4340,4340,0
|
||||
20250401,133200,301068766,4340,4340,4340,4340,0
|
||||
20250401,133100,301068766,4340,4340,4340,4340,114
|
||||
20250401,133000,300574006,4340,4340,4340,4335,466
|
||||
20250401,132900,298552221,4350,4350,4350,4350,0
|
||||
20250401,132800,298552221,4350,4350,4350,4350,0
|
||||
20250401,132700,298552221,4350,4340,4350,4335,1144
|
||||
20250401,132600,293587576,4340,4340,4340,4340,383
|
||||
20250401,132500,291925356,4340,4340,4340,4340,0
|
||||
20250401,132400,291925356,4340,4335,4340,4335,98
|
||||
20250401,132300,291500521,4335,4335,4335,4335,0
|
||||
20250401,132200,291500521,4335,4335,4335,4335,0
|
||||
20250401,132100,291500521,4335,4335,4335,4335,378
|
||||
20250401,132000,289861891,4340,4340,4340,4340,0
|
||||
20250401,131900,289861891,4340,4340,4340,4340,36
|
||||
20250401,131800,289705651,4335,4340,4340,4335,102
|
||||
20250401,131700,289263476,4335,4335,4335,4335,0
|
||||
20250401,131600,289263476,4335,4335,4335,4335,0
|
||||
20250401,131500,289263476,4335,4335,4335,4335,85
|
||||
20250401,131400,288895001,4340,4340,4340,4340,0
|
||||
20250401,131300,288895001,4340,4335,4340,4335,76
|
||||
20250401,131200,288565536,4335,4330,4335,4330,212
|
||||
20250401,131100,287646981,4335,4335,4335,4335,1
|
||||
20250401,131000,287642646,4330,4330,4330,4330,0
|
||||
20250401,130900,287642646,4330,4330,4330,4330,3
|
||||
20250401,130800,287629656,4335,4335,4335,4335,25
|
||||
20250401,130700,287521281,4330,4340,4340,4330,17
|
||||
20250401,130600,287447631,4335,4330,4335,4330,517
|
||||
20250401,130500,285206521,4340,4335,4340,4330,893
|
||||
20250401,130400,281335546,4335,4330,4335,4330,6
|
||||
20250401,130300,281309561,4335,4335,4335,4335,1
|
||||
20250401,130200,281305226,4330,4330,4330,4330,86
|
||||
20250401,130100,280932846,4335,4335,4335,4335,0
|
||||
20250401,130000,280932846,4335,4335,4335,4335,11
|
||||
20250401,125900,280885161,4330,4330,4330,4330,95
|
||||
20250401,125800,280473811,4335,4335,4335,4335,0
|
||||
20250401,125700,280473811,4335,4335,4335,4335,11
|
||||
20250401,125600,280426126,4330,4335,4335,4330,102
|
||||
20250401,125500,279984461,4330,4340,4340,4330,807
|
||||
20250401,125400,276490141,4335,4335,4335,4335,652
|
||||
20250401,125300,273663721,4335,4340,4340,4335,614
|
||||
20250401,125200,270999441,4355,4355,4355,4355,0
|
||||
20250401,125100,270999441,4355,4355,4355,4355,0
|
||||
20250401,125000,270999441,4355,4355,4355,4355,0
|
||||
20250401,124900,270999441,4355,4340,4355,4340,2
|
||||
20250401,124800,270990746,4350,4340,4350,4340,385
|
||||
20250401,124700,269318676,4340,4335,4340,4335,96
|
||||
20250401,124600,268902511,4340,4340,4340,4340,0
|
||||
20250401,124500,268902511,4340,4340,4340,4340,0
|
||||
20250401,124400,268902511,4340,4340,4345,4340,444
|
||||
20250401,124300,266975541,4340,4340,4340,4340,200
|
||||
20250401,124200,266107541,4345,4340,4345,4340,97
|
||||
20250401,124100,265686556,4340,4340,4340,4340,1
|
||||
20250401,124000,265682216,4340,4340,4340,4340,202
|
||||
20250401,123900,264805536,4340,4340,4340,4340,1
|
||||
20250401,123800,264801196,4345,4345,4345,4345,0
|
||||
20250401,123700,264801196,4345,4345,4345,4345,19
|
||||
20250401,123600,264718641,4345,4345,4345,4345,0
|
||||
20250401,123500,264718641,4345,4345,4345,4345,52
|
||||
20250401,123400,264492701,4350,4350,4350,4350,0
|
||||
20250401,123300,264492701,4350,4345,4350,4345,501
|
||||
20250401,123200,262315851,4355,4355,4355,4355,0
|
||||
20250401,123100,262315851,4355,4355,4355,4355,0
|
||||
20250401,123000,262315851,4355,4355,4355,4355,0
|
||||
20250401,122900,262315851,4355,4350,4355,4350,133
|
||||
20250401,122800,261737146,4360,4360,4360,4360,0
|
||||
20250401,122700,261737146,4360,4335,4360,4335,22
|
||||
20250401,122600,261641751,4360,4355,4360,4355,156
|
||||
20250401,122500,260962011,4360,4360,4360,4360,1
|
||||
20250401,122400,260957651,4355,4340,4370,4340,1628
|
||||
20250401,122300,253866226,4340,4335,4340,4335,102
|
||||
20250401,122200,253424046,4340,4340,4340,4340,608
|
||||
20250401,122100,250785326,4340,4340,4340,4340,3
|
||||
20250401,122000,250772306,4335,4335,4335,4335,86
|
||||
20250401,121900,250399496,4345,4345,4345,4345,0
|
||||
20250401,121800,250399496,4345,4345,4345,4345,0
|
||||
20250401,121700,250399496,4345,4335,4345,4335,154
|
||||
20250401,121600,249731896,4330,4330,4330,4330,99
|
||||
20250401,121500,249303226,4335,4335,4335,4335,0
|
||||
20250401,121400,249303226,4335,4335,4335,4335,0
|
||||
20250401,121300,249303226,4335,4335,4335,4335,104
|
||||
20250401,121200,248852386,4335,4335,4335,4335,0
|
||||
20250401,121100,248852386,4335,4335,4335,4335,0
|
||||
20250401,121000,248852386,4335,4330,4335,4325,262
|
||||
20250401,120900,247718161,4325,4325,4325,4325,369
|
||||
20250401,120800,246122236,4335,4330,4335,4330,147
|
||||
20250401,120700,245485686,4340,4340,4340,4340,0
|
||||
20250401,120600,245485686,4340,4340,4340,4340,0
|
||||
20250401,120500,245485686,4340,4340,4340,4340,0
|
||||
20250401,120400,245485686,4340,4335,4340,4335,832
|
||||
20250401,120300,241876651,4345,4345,4345,4345,0
|
||||
20250401,120200,241876651,4345,4345,4345,4345,0
|
||||
20250401,120100,241876651,4345,4345,4345,4345,0
|
||||
20250401,120000,241876651,4345,4345,4345,4345,0
|
||||
20250401,115900,241876651,4345,4345,4345,4345,4
|
||||
20250401,115800,241859271,4355,4355,4355,4355,0
|
||||
20250401,115700,241859271,4355,4355,4355,4355,0
|
||||
20250401,115600,241859271,4355,4355,4355,4355,0
|
||||
20250401,115500,241859271,4355,4355,4355,4355,1
|
||||
20250401,115400,241854916,4325,4325,4325,4325,200
|
||||
20250401,115300,240989916,4355,4345,4355,4320,2015
|
||||
20250401,115200,232262041,4350,4350,4350,4350,0
|
||||
20250401,115100,232262041,4350,4350,4350,4350,0
|
||||
20250401,115000,232262041,4350,4350,4350,4350,1
|
||||
20250401,114900,232257691,4340,4345,4350,4340,123
|
||||
20250401,114800,231723576,4355,4350,4355,4350,2
|
||||
20250401,114700,231714871,4350,4350,4350,4350,50
|
||||
20250401,114600,231497371,4350,4350,4355,4350,460
|
||||
20250401,114500,229496366,4355,4355,4355,4355,0
|
||||
20250401,114400,229496366,4355,4350,4355,4350,25
|
||||
20250401,114300,229387611,4350,4355,4355,4345,150
|
||||
20250401,114200,228735491,4355,4345,4355,4345,56
|
||||
20250401,114100,228491946,4345,4335,4345,4330,1261
|
||||
20250401,114000,223024696,4335,4340,4340,4335,110
|
||||
20250401,113900,222547731,4340,4340,4340,4340,46
|
||||
20250401,113800,222348091,4335,4340,4340,4335,97
|
||||
20250401,113700,221927591,4335,4335,4335,4335,90
|
||||
20250401,113600,221537441,4340,4340,4340,4340,3
|
||||
20250401,113500,221524421,4340,4340,4340,4340,30
|
||||
20250401,113400,221394221,4340,4340,4340,4340,18
|
||||
20250401,113300,221316101,4350,4350,4350,4350,0
|
||||
20250401,113200,221316101,4350,4350,4350,4350,0
|
||||
20250401,113100,221316101,4350,4350,4350,4335,121
|
||||
20250401,113000,220790186,4350,4340,4355,4340,129
|
||||
20250401,112900,220229241,4340,4340,4340,4340,1
|
||||
20250401,112800,220224901,4335,4350,4350,4335,499
|
||||
20250401,112700,218059391,4350,4350,4350,4350,121
|
||||
20250401,112600,217533041,4350,4350,4350,4345,116
|
||||
20250401,112500,217028566,4345,4345,4345,4345,20
|
||||
20250401,112400,216941666,4360,4360,4360,4360,2
|
||||
20250401,112300,216932946,4360,4360,4360,4360,0
|
||||
20250401,112200,216932946,4360,4360,4360,4360,0
|
||||
20250401,112100,216932946,4360,4350,4360,4350,177
|
||||
20250401,112000,216162986,4355,4355,4355,4355,0
|
||||
20250401,111900,216162986,4355,4355,4355,4355,5
|
||||
20250401,111800,216141211,4355,4355,4355,4355,85
|
||||
20250401,111700,215771036,4365,4365,4365,4365,0
|
||||
20250401,111600,215771036,4365,4365,4365,4365,0
|
||||
20250401,111500,215771036,4365,4340,4365,4340,3082
|
||||
20250401,111400,202368146,4340,4335,4340,4335,2044
|
||||
20250401,111300,193497301,4335,4335,4335,4335,68
|
||||
20250401,111200,193202521,4340,4340,4340,4340,0
|
||||
20250401,111100,193202521,4340,4340,4340,4340,0
|
||||
20250401,111000,193202521,4340,4340,4340,4340,100
|
||||
20250401,110900,192768521,4335,4335,4335,4335,299
|
||||
20250401,110800,191472356,4330,4320,4330,4320,25
|
||||
20250401,110700,191364136,4340,4335,4340,4335,540
|
||||
20250401,110600,189022686,4335,4330,4337,4330,145
|
||||
20250401,110500,188394115,4345,4330,4345,4330,6
|
||||
20250401,110400,188368105,4345,4345,4345,4345,0
|
||||
20250401,110300,188368105,4345,4330,4345,4330,4032
|
||||
20250401,110200,170899990,4335,4325,4335,4325,291
|
||||
20250401,110100,169640410,4330,4330,4330,4330,0
|
||||
20250401,110000,169640410,4330,4330,4330,4330,0
|
||||
20250401,105900,169640410,4330,4320,4330,4320,1121
|
||||
20250401,105800,164796185,4310,4310,4310,4310,129
|
||||
20250401,105700,164240195,4310,4310,4310,4310,53
|
||||
20250401,105600,164011765,4315,4315,4315,4315,100
|
||||
20250401,105500,163580265,4320,4320,4320,4320,0
|
||||
20250401,105400,163580265,4320,4320,4320,4320,0
|
||||
20250401,105300,163580265,4320,4320,4320,4320,0
|
||||
20250401,105200,163580265,4320,4300,4320,4300,511
|
||||
20250401,105100,161382945,4320,4320,4320,4320,449
|
||||
20250401,105000,159443265,4320,4315,4320,4300,1691
|
||||
20250401,104900,152169245,4315,4310,4320,4310,628
|
||||
20250401,104800,149458195,4320,4320,4320,4320,0
|
||||
20250401,104700,149458195,4320,4310,4320,4310,1154
|
||||
20250401,104600,144481395,4310,4310,4310,4310,0
|
||||
20250401,104500,144481395,4310,4310,4310,4305,52
|
||||
20250401,104400,144257525,4305,4300,4310,4300,1535
|
||||
20250401,104300,137653980,4295,4285,4295,4285,468
|
||||
20250401,104200,135644500,4285,4285,4285,4285,41
|
||||
20250401,104100,135468815,4285,4280,4285,4280,464
|
||||
20250401,104000,133481570,4280,4280,4280,4280,80
|
||||
20250401,103900,133139170,4280,4280,4280,4280,1
|
||||
20250401,103800,133134890,4275,4290,4290,4275,888
|
||||
20250401,103700,129328750,4290,4285,4290,4285,101
|
||||
20250401,103600,128895960,4285,4275,4285,4275,102
|
||||
20250401,103500,128459900,4290,4290,4290,4290,0
|
||||
20250401,103400,128459900,4290,4290,4290,4290,0
|
||||
20250401,103300,128459900,4290,4285,4290,4285,100
|
||||
20250401,103200,128031395,4290,4290,4290,4290,1
|
||||
20250401,103100,128027105,4280,4285,4290,4280,503
|
||||
20250401,103000,125874250,4290,4285,4290,4285,94
|
||||
20250401,102900,125471425,4290,4280,4290,4280,5
|
||||
20250401,102800,125450015,4280,4280,4280,4275,208
|
||||
20250401,102700,124559890,4275,4275,4275,4275,277
|
||||
20250401,102600,123375715,4280,4280,4280,4280,0
|
||||
20250401,102500,123375715,4280,4280,4280,4280,0
|
||||
20250401,102400,123375715,4280,4280,4280,4280,0
|
||||
20250401,102300,123375715,4280,4285,4285,4260,1438
|
||||
20250401,102200,117245265,4285,4285,4285,4285,1
|
||||
20250401,102100,117240980,4285,4285,4285,4285,0
|
||||
20250401,102000,117240980,4285,4290,4290,4280,348
|
||||
20250401,101900,115751525,4280,4290,4290,4280,85
|
||||
20250401,101800,115387225,4290,4280,4290,4280,40
|
||||
20250401,101700,115216015,4300,4300,4300,4300,0
|
||||
20250401,101600,115216015,4300,4270,4300,4270,2
|
||||
20250401,101500,115207445,4290,4300,4300,4290,519
|
||||
20250401,101400,112976245,4265,4295,4300,4265,175
|
||||
20250401,101300,112227375,4295,4295,4295,4295,1
|
||||
20250401,101200,112223080,4285,4265,4285,4265,422
|
||||
20250401,101100,110420110,4300,4280,4300,4280,333
|
||||
20250401,101000,108994090,4280,4270,4280,4270,1360
|
||||
20250401,100900,103176790,4270,4260,4270,4260,1216
|
||||
20250401,100800,97989255,4265,4240,4265,4240,261
|
||||
20250401,100700,96880090,4240,4240,4240,4240,60
|
||||
20250401,100600,96625690,4270,4265,4270,4240,106
|
||||
20250401,100500,96173470,4270,4240,4270,4240,1167
|
||||
20250401,100400,91211515,4245,4245,4245,4245,395
|
||||
20250401,100300,89534740,4250,4250,4250,4250,1
|
||||
20250401,100200,89530490,4245,4255,4255,4245,199
|
||||
20250401,100100,88685725,4250,4255,4255,4250,5
|
||||
20250401,100000,88664470,4245,4245,4245,4245,300
|
||||
20250401,095900,87390970,4255,4255,4255,4255,0
|
||||
20250401,095800,87390970,4255,4245,4255,4245,838
|
||||
20250401,095700,83833650,4255,4255,4255,4255,6
|
||||
20250401,095600,83808120,4255,4255,4255,4255,59
|
||||
20250401,095500,83557075,4245,4245,4245,4245,57
|
||||
20250401,095400,83315110,4255,4250,4255,4250,32
|
||||
20250401,095300,83179105,4250,4250,4250,4250,0
|
||||
20250401,095200,83179105,4250,4250,4250,4245,20
|
||||
20250401,095100,83094120,4270,4270,4270,4270,0
|
||||
20250401,095000,83094120,4270,4270,4270,4270,0
|
||||
20250401,094900,83094120,4270,4270,4270,4250,31
|
||||
20250401,094800,82962290,4270,4260,4270,4250,569
|
||||
20250401,094700,80539300,4260,4255,4260,4255,244
|
||||
20250401,094600,79499910,4255,4255,4255,4255,295
|
||||
20250401,094500,78244685,4255,4255,4255,4255,0
|
||||
20250401,094400,78244685,4255,4255,4255,4255,1
|
||||
20250401,094300,78240430,4245,4245,4245,4245,2
|
||||
20250401,094200,78231940,4255,4255,4255,4255,1
|
||||
20250401,094100,78227685,4250,4250,4255,4250,190
|
||||
20250401,094000,77420130,4255,4255,4255,4255,0
|
||||
20250401,093900,77420130,4255,4255,4255,4255,11
|
||||
20250401,093800,77373325,4260,4255,4260,4255,124
|
||||
20250401,093700,76845690,4260,4260,4260,4260,0
|
||||
20250401,093600,76845690,4260,4260,4260,4260,130
|
||||
20250401,093500,76291890,4280,4265,4280,4265,1001
|
||||
20250401,093400,72022610,4285,4285,4285,4285,0
|
||||
20250401,093300,72022610,4285,4285,4285,4285,0
|
||||
20250401,093200,72022610,4285,4260,4285,4260,1054
|
||||
20250401,093100,67532545,4290,4290,4290,4290,1
|
||||
20250401,093000,67528255,4285,4285,4285,4285,1
|
||||
20250401,092900,67523970,4290,4280,4290,4260,2481
|
||||
20250401,092800,56941520,4290,4290,4290,4290,2
|
||||
20250401,092700,56932940,4290,4290,4290,4290,0
|
||||
20250401,092600,56932940,4290,4300,4300,4290,236
|
||||
20250401,092500,55920475,4295,4300,4300,4295,202
|
||||
20250401,092400,55052880,4295,4295,4295,4295,16
|
||||
20250401,092300,54984160,4300,4300,4300,4300,1
|
||||
20250401,092200,54979860,4295,4295,4295,4295,212
|
||||
20250401,092100,54069320,4295,4300,4305,4295,122
|
||||
20250401,092000,53545225,4305,4305,4305,4305,0
|
||||
20250401,091900,53545225,4305,4305,4305,4305,2
|
||||
20250401,091800,53536615,4300,4300,4305,4300,106
|
||||
20250401,091700,53080810,4275,4300,4300,4275,500
|
||||
20250401,091600,50935810,4300,4300,4300,4300,210
|
||||
20250401,091500,50032810,4305,4305,4305,4305,184
|
||||
20250401,091400,49240690,4305,4300,4305,4300,53
|
||||
20250401,091300,49012775,4305,4295,4305,4295,514
|
||||
20250401,091200,46805105,4310,4310,4310,4310,0
|
||||
20250401,091100,46805105,4310,4295,4310,4295,869
|
||||
20250401,091000,43069885,4295,4265,4295,4265,77
|
||||
20250401,090900,42740880,4295,4295,4295,4295,0
|
||||
20250401,090800,42740880,4295,4295,4295,4295,1
|
||||
20250401,090700,42736585,4295,4290,4300,4290,312
|
||||
20250401,090600,41397090,4300,4285,4300,4285,2384
|
||||
20250401,090500,31174010,4285,4270,4285,4270,104
|
||||
20250401,090400,30728480,4270,4270,4270,4270,626
|
||||
20250401,090300,28055460,4270,4270,4270,4270,2345
|
||||
20250401,090200,18042310,4290,4290,4290,4290,329
|
||||
20250401,090100,16630900,4295,4295,4295,4295,30
|
||||
20250401,090000,16502050,4315,4200,4315,4200,3894
|
||||
|
Reference in New Issue
Block a user