Update 2025-04-01 4020 candle_min
This commit is contained in:
671
086390/min/candle-20250401.csv
Normal file
671
086390/min/candle-20250401.csv
Normal file
@@ -0,0 +1,671 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,200900,774108080,11110,11110,11110,11110,725
|
||||
20250401,200800,774108080,11110,11110,11110,11110,0
|
||||
20250401,200700,774108080,11110,11110,11110,11110,0
|
||||
20250401,200600,774108080,11110,11110,11110,11110,0
|
||||
20250401,200500,774108080,11110,11110,11110,11110,0
|
||||
20250401,200400,774108080,11110,11110,11110,11110,0
|
||||
20250401,200300,774108080,11110,11110,11110,11110,0
|
||||
20250401,200200,774108080,11110,11110,11110,11110,0
|
||||
20250401,200100,774108080,11110,11110,11110,11110,0
|
||||
20250401,200000,774108080,11110,11110,11110,11110,0
|
||||
20250401,195900,774108080,11110,11110,11110,11110,0
|
||||
20250401,195800,774108080,11110,11110,11110,11110,0
|
||||
20250401,195700,774108080,11110,11110,11110,11110,0
|
||||
20250401,195600,774108080,11110,11110,11110,11110,0
|
||||
20250401,195500,774108080,11110,11110,11110,11110,0
|
||||
20250401,195400,774108080,11110,11110,11110,11110,0
|
||||
20250401,195300,774108080,11110,11110,11110,11110,0
|
||||
20250401,195200,774108080,11110,11110,11110,11110,0
|
||||
20250401,195100,774108080,11110,11110,11110,11110,0
|
||||
20250401,195000,774108080,11110,11110,11110,11110,0
|
||||
20250401,194900,774108080,11110,11110,11110,11110,0
|
||||
20250401,194800,774108080,11110,11110,11110,11110,0
|
||||
20250401,194700,774108080,11110,11110,11110,11110,0
|
||||
20250401,194600,774108080,11110,11110,11110,11110,0
|
||||
20250401,194500,774108080,11110,11110,11110,11110,0
|
||||
20250401,194400,774108080,11110,11110,11110,11110,0
|
||||
20250401,194300,774108080,11110,11110,11110,11110,0
|
||||
20250401,194200,774108080,11110,11110,11110,11110,0
|
||||
20250401,194100,774108080,11110,11110,11110,11110,0
|
||||
20250401,194000,774108080,11110,11110,11110,11110,0
|
||||
20250401,193900,774108080,11110,11110,11110,11110,725
|
||||
20250401,193800,774108080,11110,11110,11110,11110,0
|
||||
20250401,193700,774108080,11110,11110,11110,11110,0
|
||||
20250401,193600,774108080,11110,11110,11110,11110,0
|
||||
20250401,193500,774108080,11110,11110,11110,11110,0
|
||||
20250401,193400,774108080,11110,11110,11110,11110,0
|
||||
20250401,193300,774108080,11110,11110,11110,11110,0
|
||||
20250401,193200,774108080,11110,11110,11110,11110,0
|
||||
20250401,193100,774108080,11110,11110,11110,11110,0
|
||||
20250401,193000,774108080,11110,11110,11110,11110,0
|
||||
20250401,192900,774108080,11110,11110,11110,11110,0
|
||||
20250401,192800,774108080,11110,11110,11110,11110,0
|
||||
20250401,192700,774108080,11110,11110,11110,11110,0
|
||||
20250401,192600,774108080,11110,11110,11110,11110,0
|
||||
20250401,192500,774108080,11110,11110,11110,11110,0
|
||||
20250401,192400,774108080,11110,11110,11110,11110,0
|
||||
20250401,192300,774108080,11110,11110,11110,11110,0
|
||||
20250401,192200,774108080,11110,11110,11110,11110,0
|
||||
20250401,192100,774108080,11110,11110,11110,11110,0
|
||||
20250401,192000,774108080,11110,11110,11110,11110,0
|
||||
20250401,191900,774108080,11110,11110,11110,11110,0
|
||||
20250401,191800,774108080,11110,11110,11110,11110,0
|
||||
20250401,191700,774108080,11110,11110,11110,11110,0
|
||||
20250401,191600,774108080,11110,11110,11110,11110,0
|
||||
20250401,191500,774108080,11110,11110,11110,11110,0
|
||||
20250401,191400,774108080,11110,11110,11110,11110,0
|
||||
20250401,191300,774108080,11110,11110,11110,11110,0
|
||||
20250401,191200,774108080,11110,11110,11110,11110,0
|
||||
20250401,191100,774108080,11110,11110,11110,11110,0
|
||||
20250401,191000,774108080,11110,11110,11110,11110,0
|
||||
20250401,190900,774108080,11110,11110,11110,11110,725
|
||||
20250401,190800,774108080,11110,11110,11110,11110,0
|
||||
20250401,190700,774108080,11110,11110,11110,11110,0
|
||||
20250401,190600,774108080,11110,11110,11110,11110,0
|
||||
20250401,190500,774108080,11110,11110,11110,11110,0
|
||||
20250401,190400,774108080,11110,11110,11110,11110,0
|
||||
20250401,190300,774108080,11110,11110,11110,11110,0
|
||||
20250401,190200,774108080,11110,11110,11110,11110,0
|
||||
20250401,190100,774108080,11110,11110,11110,11110,0
|
||||
20250401,190000,774108080,11110,11110,11110,11110,0
|
||||
20250401,185900,774108080,11110,11110,11110,11110,0
|
||||
20250401,185800,774108080,11110,11110,11110,11110,0
|
||||
20250401,185700,774108080,11110,11110,11110,11110,0
|
||||
20250401,185600,774108080,11110,11110,11110,11110,0
|
||||
20250401,185500,774108080,11110,11110,11110,11110,0
|
||||
20250401,185400,774108080,11110,11110,11110,11110,0
|
||||
20250401,185300,774108080,11110,11110,11110,11110,0
|
||||
20250401,185200,774108080,11110,11110,11110,11110,0
|
||||
20250401,185100,774108080,11110,11110,11110,11110,0
|
||||
20250401,185000,774108080,11110,11110,11110,11110,0
|
||||
20250401,184900,774108080,11110,11110,11110,11110,0
|
||||
20250401,184800,774108080,11110,11110,11110,11110,0
|
||||
20250401,184700,774108080,11110,11110,11110,11110,0
|
||||
20250401,184600,774108080,11110,11110,11110,11110,0
|
||||
20250401,184500,774108080,11110,11110,11110,11110,0
|
||||
20250401,184400,774108080,11110,11110,11110,11110,0
|
||||
20250401,184300,774108080,11110,11110,11110,11110,0
|
||||
20250401,184200,774108080,11110,11110,11110,11110,0
|
||||
20250401,184100,774108080,11110,11110,11110,11110,0
|
||||
20250401,184000,774108080,11110,11110,11110,11110,0
|
||||
20250401,183900,774108080,11110,11110,11110,11110,725
|
||||
20250401,183800,774108080,11110,11110,11110,11110,0
|
||||
20250401,183700,774108080,11110,11110,11110,11110,0
|
||||
20250401,183600,774108080,11110,11110,11110,11110,0
|
||||
20250401,183500,774108080,11110,11110,11110,11110,0
|
||||
20250401,183400,774108080,11110,11110,11110,11110,0
|
||||
20250401,183300,774108080,11110,11110,11110,11110,0
|
||||
20250401,183200,774108080,11110,11110,11110,11110,0
|
||||
20250401,183100,774108080,11110,11110,11110,11110,0
|
||||
20250401,183000,774108080,11110,11110,11110,11110,0
|
||||
20250401,182900,774108080,11110,11110,11110,11110,0
|
||||
20250401,182800,774108080,11110,11110,11110,11110,0
|
||||
20250401,182700,774108080,11110,11110,11110,11110,0
|
||||
20250401,182600,774108080,11110,11110,11110,11110,0
|
||||
20250401,182500,774108080,11110,11110,11110,11110,0
|
||||
20250401,182400,774108080,11110,11110,11110,11110,0
|
||||
20250401,182300,774108080,11110,11110,11110,11110,0
|
||||
20250401,182200,774108080,11110,11110,11110,11110,0
|
||||
20250401,182100,774108080,11110,11110,11110,11110,0
|
||||
20250401,182000,774108080,11110,11110,11110,11110,0
|
||||
20250401,181900,774108080,11110,11110,11110,11110,0
|
||||
20250401,181800,774108080,11110,11110,11110,11110,0
|
||||
20250401,181700,774108080,11110,11110,11110,11110,0
|
||||
20250401,181600,774108080,11110,11110,11110,11110,0
|
||||
20250401,181500,774108080,11110,11110,11110,11110,0
|
||||
20250401,181400,774108080,11110,11110,11110,11110,0
|
||||
20250401,181300,774108080,11110,11110,11110,11110,0
|
||||
20250401,181200,774108080,11110,11110,11110,11110,0
|
||||
20250401,181100,774108080,11110,11110,11110,11110,0
|
||||
20250401,181000,774108080,11110,11110,11110,11110,0
|
||||
20250401,180900,774108080,11110,11110,11110,11110,725
|
||||
20250401,180800,774108080,11110,11110,11110,11110,0
|
||||
20250401,180700,774108080,11110,11110,11110,11110,0
|
||||
20250401,180600,774108080,11110,11110,11110,11110,0
|
||||
20250401,180500,774108080,11110,11110,11110,11110,0
|
||||
20250401,180400,774108080,11110,11110,11110,11110,0
|
||||
20250401,180300,774108080,11110,11110,11110,11110,0
|
||||
20250401,180200,774108080,11110,11110,11110,11110,0
|
||||
20250401,180100,774108080,11110,11110,11110,11110,0
|
||||
20250401,180000,774108080,11110,11110,11110,11110,0
|
||||
20250401,175900,774108080,11110,11110,11110,11110,0
|
||||
20250401,175800,774108080,11110,11110,11110,11110,0
|
||||
20250401,175700,774108080,11110,11110,11110,11110,0
|
||||
20250401,175600,774108080,11110,11110,11110,11110,0
|
||||
20250401,175500,774108080,11110,11110,11110,11110,0
|
||||
20250401,175400,774108080,11110,11110,11110,11110,0
|
||||
20250401,175300,774108080,11110,11110,11110,11110,0
|
||||
20250401,175200,774108080,11110,11110,11110,11110,0
|
||||
20250401,175100,774108080,11110,11110,11110,11110,0
|
||||
20250401,175000,774108080,11110,11110,11110,11110,0
|
||||
20250401,174900,774108080,11110,11110,11110,11110,0
|
||||
20250401,174800,774108080,11110,11110,11110,11110,0
|
||||
20250401,174700,774108080,11110,11110,11110,11110,0
|
||||
20250401,174600,774108080,11110,11110,11110,11110,0
|
||||
20250401,174500,774108080,11110,11110,11110,11110,0
|
||||
20250401,174400,774108080,11110,11110,11110,11110,0
|
||||
20250401,174300,774108080,11110,11110,11110,11110,0
|
||||
20250401,174200,774108080,11110,11110,11110,11110,0
|
||||
20250401,174100,774108080,11110,11110,11110,11110,0
|
||||
20250401,174000,774108080,11110,11110,11110,11110,0
|
||||
20250401,173900,774108080,11110,11110,11110,11110,725
|
||||
20250401,173800,774108080,11110,11110,11110,11110,0
|
||||
20250401,173700,774108080,11110,11110,11110,11110,0
|
||||
20250401,173600,774108080,11110,11110,11110,11110,0
|
||||
20250401,173500,774108080,11110,11110,11110,11110,0
|
||||
20250401,173400,774108080,11110,11110,11110,11110,0
|
||||
20250401,173300,774108080,11110,11110,11110,11110,0
|
||||
20250401,173200,774108080,11110,11110,11110,11110,0
|
||||
20250401,173100,774108080,11110,11110,11110,11110,0
|
||||
20250401,173000,774108080,11110,11110,11110,11110,0
|
||||
20250401,172900,774108080,11110,11110,11110,11110,0
|
||||
20250401,172800,774108080,11110,11110,11110,11110,0
|
||||
20250401,172700,774108080,11110,11110,11110,11110,0
|
||||
20250401,172600,774108080,11110,11110,11110,11110,0
|
||||
20250401,172500,774108080,11110,11110,11110,11110,0
|
||||
20250401,172400,774108080,11110,11110,11110,11110,0
|
||||
20250401,172300,774108080,11110,11110,11110,11110,0
|
||||
20250401,172200,774108080,11110,11110,11110,11110,0
|
||||
20250401,172100,774108080,11110,11110,11110,11110,0
|
||||
20250401,172000,774108080,11110,11110,11110,11110,0
|
||||
20250401,171900,774108080,11110,11110,11110,11110,0
|
||||
20250401,171800,774108080,11110,11110,11110,11110,0
|
||||
20250401,171700,774108080,11110,11110,11110,11110,0
|
||||
20250401,171600,774108080,11110,11110,11110,11110,0
|
||||
20250401,171500,774108080,11110,11110,11110,11110,0
|
||||
20250401,171400,774108080,11110,11110,11110,11110,0
|
||||
20250401,171300,774108080,11110,11110,11110,11110,0
|
||||
20250401,171200,774108080,11110,11110,11110,11110,0
|
||||
20250401,171100,774108080,11110,11110,11110,11110,0
|
||||
20250401,171000,774108080,11110,11110,11110,11110,0
|
||||
20250401,170900,774108080,11110,11110,11110,11110,725
|
||||
20250401,170800,774108080,11110,11110,11110,11110,0
|
||||
20250401,170700,774108080,11110,11110,11110,11110,0
|
||||
20250401,170600,774108080,11110,11110,11110,11110,0
|
||||
20250401,170500,774108080,11110,11110,11110,11110,0
|
||||
20250401,170400,774108080,11110,11110,11110,11110,0
|
||||
20250401,170300,774108080,11110,11110,11110,11110,0
|
||||
20250401,170200,774108080,11110,11110,11110,11110,0
|
||||
20250401,170100,774108080,11110,11110,11110,11110,0
|
||||
20250401,170000,774108080,11110,11110,11110,11110,0
|
||||
20250401,165900,774108080,11110,11110,11110,11110,0
|
||||
20250401,165800,774108080,11110,11110,11110,11110,0
|
||||
20250401,165700,774108080,11110,11110,11110,11110,0
|
||||
20250401,165600,774108080,11110,11110,11110,11110,0
|
||||
20250401,165500,774108080,11110,11110,11110,11110,0
|
||||
20250401,165400,774108080,11110,11110,11110,11110,0
|
||||
20250401,165300,774108080,11110,11110,11110,11110,0
|
||||
20250401,165200,774108080,11110,11110,11110,11110,0
|
||||
20250401,165100,774108080,11110,11110,11110,11110,0
|
||||
20250401,165000,774108080,11110,11110,11110,11110,0
|
||||
20250401,164900,774108080,11110,11110,11110,11110,0
|
||||
20250401,164800,774108080,11110,11110,11110,11110,0
|
||||
20250401,164700,774108080,11110,11110,11110,11110,0
|
||||
20250401,164600,774108080,11110,11110,11110,11110,0
|
||||
20250401,164500,774108080,11110,11110,11110,11110,0
|
||||
20250401,164400,774108080,11110,11110,11110,11110,0
|
||||
20250401,164300,774108080,11110,11110,11110,11110,0
|
||||
20250401,164200,774108080,11110,11110,11110,11110,0
|
||||
20250401,164100,774108080,11110,11110,11110,11110,0
|
||||
20250401,164000,774108080,11110,11110,11110,11110,0
|
||||
20250401,163900,774108080,11110,11110,11110,11110,725
|
||||
20250401,163800,774108080,11110,11110,11110,11110,0
|
||||
20250401,163700,774108080,11110,11110,11110,11110,0
|
||||
20250401,163600,774108080,11110,11110,11110,11110,0
|
||||
20250401,163500,774108080,11110,11110,11110,11110,0
|
||||
20250401,163400,774108080,11110,11110,11110,11110,0
|
||||
20250401,163300,774108080,11110,11110,11110,11110,0
|
||||
20250401,163200,774108080,11110,11110,11110,11110,0
|
||||
20250401,163100,774108080,11110,11110,11110,11110,0
|
||||
20250401,163000,774108080,11110,11110,11110,11110,0
|
||||
20250401,162900,774108080,11110,11110,11110,11110,0
|
||||
20250401,162800,774108080,11110,11110,11110,11110,0
|
||||
20250401,162700,774108080,11110,11110,11110,11110,0
|
||||
20250401,162600,774108080,11110,11110,11110,11110,0
|
||||
20250401,162500,774108080,11110,11110,11110,11110,0
|
||||
20250401,162400,774108080,11110,11110,11110,11110,0
|
||||
20250401,162300,774108080,11110,11110,11110,11110,0
|
||||
20250401,162200,774108080,11110,11110,11110,11110,0
|
||||
20250401,162100,774108080,11110,11110,11110,11110,0
|
||||
20250401,162000,774108080,11110,11110,11110,11110,0
|
||||
20250401,161900,774108080,11110,11110,11110,11110,0
|
||||
20250401,161800,774108080,11110,11110,11110,11110,0
|
||||
20250401,161700,774108080,11110,11110,11110,11110,0
|
||||
20250401,161600,774108080,11110,11110,11110,11110,0
|
||||
20250401,161500,774108080,11110,11110,11110,11110,0
|
||||
20250401,161400,774108080,11110,11110,11110,11110,0
|
||||
20250401,161300,774108080,11110,11110,11110,11110,0
|
||||
20250401,161200,774108080,11110,11110,11110,11110,0
|
||||
20250401,161100,774108080,11110,11110,11110,11110,0
|
||||
20250401,161000,774108080,11110,11110,11110,11110,0
|
||||
20250401,160900,774108080,11110,11110,11110,11110,725
|
||||
20250401,160800,774108080,11110,11110,11110,11110,0
|
||||
20250401,160700,774108080,11110,11110,11110,11110,0
|
||||
20250401,160600,774108080,11110,11110,11110,11110,0
|
||||
20250401,160500,774108080,11110,11110,11110,11110,0
|
||||
20250401,160400,774108080,11110,11110,11110,11110,0
|
||||
20250401,160300,774108080,11110,11110,11110,11110,0
|
||||
20250401,160200,774108080,11110,11110,11110,11110,0
|
||||
20250401,160100,774108080,11110,11110,11110,11110,0
|
||||
20250401,160000,774108080,11110,11110,11110,11110,0
|
||||
20250401,155900,774108080,11110,11110,11110,11110,0
|
||||
20250401,155800,774108080,11110,11110,11110,11110,0
|
||||
20250401,155700,774108080,11110,11110,11110,11110,0
|
||||
20250401,155600,774108080,11110,11110,11110,11110,0
|
||||
20250401,155500,774108080,11110,11110,11110,11110,0
|
||||
20250401,155400,774108080,11110,11110,11110,11110,0
|
||||
20250401,155300,774108080,11110,11110,11110,11110,0
|
||||
20250401,155200,774108080,11110,11110,11110,11110,0
|
||||
20250401,155100,774108080,11110,11110,11110,11110,0
|
||||
20250401,155000,774108080,11110,11110,11110,11110,0
|
||||
20250401,154900,774108080,11110,11110,11110,11110,0
|
||||
20250401,154800,774108080,11110,11110,11110,11110,0
|
||||
20250401,154700,774108080,11110,11110,11110,11110,0
|
||||
20250401,154600,774108080,11110,11110,11110,11110,0
|
||||
20250401,154500,774108080,11110,11110,11110,11110,0
|
||||
20250401,154400,774108080,11110,11110,11110,11110,0
|
||||
20250401,154300,774108080,11110,11110,11110,11110,0
|
||||
20250401,154200,774108080,11110,11110,11110,11110,0
|
||||
20250401,154100,774108080,11110,11110,11110,11110,0
|
||||
20250401,154000,774108080,11110,11110,11110,11110,0
|
||||
20250401,153900,774108080,11110,11110,11110,11110,725
|
||||
20250401,153800,774108080,11110,11110,11110,11110,0
|
||||
20250401,153700,774108080,11110,11110,11110,11110,0
|
||||
20250401,153600,774108080,11110,11110,11110,11110,0
|
||||
20250401,153500,774108080,11110,11110,11110,11110,0
|
||||
20250401,153400,774108080,11110,11110,11110,11110,0
|
||||
20250401,153300,774108080,11110,11110,11110,11110,0
|
||||
20250401,153200,774108080,11110,11110,11110,11110,0
|
||||
20250401,153100,774108080,11110,11110,11110,11110,0
|
||||
20250401,153000,774108080,11110,11110,11110,11110,725
|
||||
20250401,152900,766053330,11080,11080,11080,11080,0
|
||||
20250401,152800,766053330,11080,11080,11080,11080,0
|
||||
20250401,152700,766053330,11080,11080,11080,11080,0
|
||||
20250401,152600,766053330,11080,11080,11080,11080,0
|
||||
20250401,152500,766053330,11080,11080,11080,11080,0
|
||||
20250401,152400,766053330,11080,11080,11080,11080,0
|
||||
20250401,152300,766053330,11080,11080,11080,11080,0
|
||||
20250401,152200,766053330,11080,11080,11080,11080,0
|
||||
20250401,152100,766053330,11080,11080,11080,11080,0
|
||||
20250401,152000,766053330,11080,11080,11080,11080,0
|
||||
20250401,151900,766053330,11080,11080,11110,11080,34
|
||||
20250401,151800,765676400,11070,11070,11070,11040,215
|
||||
20250401,151700,763300580,11100,11110,11130,11100,102
|
||||
20250401,151600,762168110,11130,11120,11130,11120,229
|
||||
20250401,151500,759621580,11120,11080,11120,11080,174
|
||||
20250401,151400,757692410,11080,11080,11080,11070,622
|
||||
20250401,151300,750801870,11080,11080,11080,11060,88
|
||||
20250401,151200,749828160,11080,11060,11080,11060,56
|
||||
20250401,151100,749208760,11080,11060,11080,11060,57
|
||||
20250401,151000,748578260,11080,11080,11080,11080,115
|
||||
20250401,150900,747304060,11090,11080,11090,11080,196
|
||||
20250401,150800,745132340,11080,11090,11090,11080,19
|
||||
20250401,150700,744921640,11090,11080,11090,11050,74
|
||||
20250401,150600,744103230,11090,11070,11090,11050,177
|
||||
20250401,150500,742144670,11070,11090,11090,11040,244
|
||||
20250401,150400,739446830,11120,11120,11120,11120,5
|
||||
20250401,150300,739391230,11120,11120,11120,11120,5
|
||||
20250401,150200,739335630,11120,11120,11120,11120,582
|
||||
20250401,150100,732863790,11130,11120,11130,11120,289
|
||||
20250401,150000,729650090,11100,11110,11120,11100,370
|
||||
20250401,145900,725540540,11100,11110,11110,11100,27
|
||||
20250401,145800,725240780,11100,11100,11100,11100,125
|
||||
20250401,145700,723853280,11110,11090,11110,11090,260
|
||||
20250401,145600,720967670,11090,11080,11090,11030,331
|
||||
20250401,145500,717308360,11080,11060,11080,11040,156
|
||||
20250401,145400,715584570,11100,11110,11110,11100,5
|
||||
20250401,145300,715529050,11060,11060,11060,11060,53
|
||||
20250401,145200,714942870,11140,11080,11140,11080,55
|
||||
20250401,145100,714333410,11140,11130,11140,11130,2
|
||||
20250401,145000,714311140,11140,11150,11150,11090,106
|
||||
20250401,144900,713134510,11170,11180,11180,11170,11
|
||||
20250401,144800,713011630,11140,11100,11140,11100,406
|
||||
20250401,144700,708498070,11130,11130,11130,11130,40
|
||||
20250401,144600,708052870,11130,11130,11130,11090,83
|
||||
20250401,144500,707131920,11130,11130,11130,11100,177
|
||||
20250401,144400,705165930,11120,11130,11130,11110,140
|
||||
20250401,144300,703608950,11110,11100,11110,11100,234
|
||||
20250401,144200,701010480,11100,11110,11125,11100,78
|
||||
20250401,144100,700143895,11110,11140,11140,11110,16
|
||||
20250401,144000,699966075,11140,11080,11140,11080,227
|
||||
20250401,143900,697450735,11150,11150,11150,11150,21
|
||||
20250401,143800,697216585,11080,11100,11160,11080,214
|
||||
20250401,143700,694842925,11160,11110,11160,11090,186
|
||||
20250401,143600,692777375,11100,11160,11160,11100,59
|
||||
20250401,143500,692122175,11090,11130,11130,11090,126
|
||||
20250401,143400,690722125,11180,11160,11180,11160,50
|
||||
20250401,143300,690163445,11180,11180,11180,11180,0
|
||||
20250401,143200,690163445,11180,11180,11180,11180,1
|
||||
20250401,143100,690152265,11180,11100,11180,11090,323
|
||||
20250401,143000,686553045,11090,11100,11110,11090,648
|
||||
20250401,142900,679360795,11110,11090,11110,11090,403
|
||||
20250401,142800,674888795,11110,11090,11110,11090,736
|
||||
20250401,142700,666720655,11090,11090,11100,11080,422
|
||||
20250401,142600,662039795,11080,11060,11080,11060,859
|
||||
20250401,142500,652533555,11060,11070,11070,11030,685
|
||||
20250401,142400,644956625,11070,11050,11070,11050,471
|
||||
20250401,142300,639746655,11070,11070,11080,11060,589
|
||||
20250401,142200,633227325,11090,11060,11090,11060,965
|
||||
20250401,142100,622536565,11070,11080,11090,11070,324
|
||||
20250401,142000,618946630,11100,11060,11110,11050,1280
|
||||
20250401,141900,604779670,11070,11080,11080,11060,571
|
||||
20250401,141800,598457180,11110,11090,11120,11070,765
|
||||
20250401,141700,589975400,11050,11020,11110,11020,1069
|
||||
20250401,141600,578147650,11020,10990,11020,10990,559
|
||||
20250401,141500,571993040,10990,10990,11040,10980,897
|
||||
20250401,141400,562132690,10990,11000,11020,10930,1949
|
||||
20250401,141300,540708930,10950,11010,11010,10950,839
|
||||
20250401,141200,531504750,11020,10940,11040,10940,1536
|
||||
20250401,141100,514615140,10990,10980,11010,10940,615
|
||||
20250401,141000,507868010,11020,10990,11040,10940,614
|
||||
20250401,140900,501122940,10990,11010,11010,10960,901
|
||||
20250401,140800,491212480,11070,11040,11090,11010,1093
|
||||
20250401,140700,479128740,11030,11100,11100,11010,357
|
||||
20250401,140600,475188410,11070,11150,11150,11060,1522
|
||||
20250401,140500,458305740,11180,11200,11200,11160,457
|
||||
20250401,140400,453198880,11210,11240,11240,11210,683
|
||||
20250401,140300,445534250,11220,11280,11320,11220,474
|
||||
20250401,140200,440199490,11290,11230,11300,11230,989
|
||||
20250401,140100,429041560,11230,11230,11280,11230,259
|
||||
20250401,140000,426120490,11240,11250,11250,11240,229
|
||||
20250401,135900,423545720,11290,11290,11290,11290,6
|
||||
20250401,135800,423477980,11290,11290,11290,11290,131
|
||||
20250401,135700,421998990,11290,11290,11290,11290,53
|
||||
20250401,135600,421400620,11290,11250,11290,11250,208
|
||||
20250401,135500,419058220,11250,11300,11300,11250,142
|
||||
20250401,135400,417454370,11300,11300,11300,11300,409
|
||||
20250401,135300,412832670,11300,11300,11300,11300,0
|
||||
20250401,135200,412832670,11300,11290,11300,11290,111
|
||||
20250401,135100,411578480,11260,11260,11260,11260,54
|
||||
20250401,135000,410970440,11260,11260,11270,11260,434
|
||||
20250401,134900,406081100,11260,11260,11260,11260,23
|
||||
20250401,134800,405822120,11270,11270,11270,11270,23
|
||||
20250401,134700,405562910,11270,11270,11270,11270,53
|
||||
20250401,134600,404965600,11270,11300,11300,11270,103
|
||||
20250401,134500,403803860,11300,11300,11300,11300,113
|
||||
20250401,134400,402526960,11300,11300,11300,11300,356
|
||||
20250401,134300,398504160,11280,11280,11280,11280,53
|
||||
20250401,134200,397906320,11300,11300,11300,11300,500
|
||||
20250401,134100,392256320,11300,11300,11300,11300,0
|
||||
20250401,134000,392256320,11300,11300,11300,11300,8
|
||||
20250401,133900,392165920,11330,11290,11330,11270,179
|
||||
20250401,133800,390145520,11290,11290,11290,11290,112
|
||||
20250401,133700,388881040,11290,11290,11290,11290,108
|
||||
20250401,133600,387661720,11280,11290,11330,11280,267
|
||||
20250401,133500,384646170,11290,11290,11290,11290,117
|
||||
20250401,133400,383325240,11290,11290,11290,11290,125
|
||||
20250401,133300,381913990,11330,11330,11330,11330,100
|
||||
20250401,133200,380780990,11330,11330,11330,11330,0
|
||||
20250401,133100,380780990,11330,11330,11330,11330,0
|
||||
20250401,133000,380780990,11330,11330,11330,11330,1
|
||||
20250401,132900,380769660,11290,11290,11290,11290,53
|
||||
20250401,132800,380171290,11290,11290,11290,11290,204
|
||||
20250401,132700,377868130,11290,11300,11300,11290,54
|
||||
20250401,132600,377258430,11280,11290,11290,11280,222
|
||||
20250401,132500,374752160,11290,11290,11290,11290,104
|
||||
20250401,132400,373578000,11290,11300,11300,11290,205
|
||||
20250401,132300,371261590,11330,11330,11330,11330,1
|
||||
20250401,132200,371250260,11300,11300,11300,11300,72
|
||||
20250401,132100,370436660,11330,11330,11330,11330,1
|
||||
20250401,132000,370425330,11300,11330,11330,11300,73
|
||||
20250401,131900,369600370,11300,11300,11300,11300,77
|
||||
20250401,131800,368730270,11330,11330,11330,11330,0
|
||||
20250401,131700,368730270,11330,11300,11330,11300,76
|
||||
20250401,131600,367871320,11330,11330,11330,11330,27
|
||||
20250401,131500,367565410,11290,11290,11290,11290,10
|
||||
20250401,131400,367452510,11330,11330,11330,11330,0
|
||||
20250401,131300,367452510,11330,11290,11330,11290,8
|
||||
20250401,131200,367362110,11330,11330,11330,11330,0
|
||||
20250401,131100,367362110,11330,11330,11330,11330,2
|
||||
20250401,131000,367339450,11330,11330,11330,11330,0
|
||||
20250401,130900,367339450,11330,11290,11330,11290,81
|
||||
20250401,130800,366424560,11290,11290,11290,11290,0
|
||||
20250401,130700,366424560,11290,11290,11290,11290,227
|
||||
20250401,130600,363861730,11290,11290,11290,11290,0
|
||||
20250401,130500,363861730,11290,11290,11290,11290,154
|
||||
20250401,130400,362123070,11290,11290,11290,11290,0
|
||||
20250401,130300,362123070,11290,11290,11290,11290,162
|
||||
20250401,130200,360294090,11290,11290,11290,11290,0
|
||||
20250401,130100,360294090,11290,11350,11350,11290,210
|
||||
20250401,130000,357923130,11350,11350,11350,11350,0
|
||||
20250401,125900,357923130,11350,11350,11350,11290,122
|
||||
20250401,125800,356542690,11350,11350,11350,11350,0
|
||||
20250401,125700,356542690,11350,11350,11350,11350,0
|
||||
20250401,125600,356542690,11350,11350,11350,11350,0
|
||||
20250401,125500,356542690,11350,11350,11350,11350,1
|
||||
20250401,125400,356531340,11290,11310,11310,11290,325
|
||||
20250401,125300,352860670,11320,11330,11330,11320,848
|
||||
20250401,125200,343256660,11350,11350,11350,11350,0
|
||||
20250401,125100,343256660,11350,11340,11350,11330,332
|
||||
20250401,125000,339492640,11340,11340,11340,11340,0
|
||||
20250401,124900,339492640,11340,11340,11340,11340,142
|
||||
20250401,124800,337882360,11340,11340,11340,11340,20
|
||||
20250401,124700,337655560,11340,11340,11340,11330,483
|
||||
20250401,124600,332178460,11330,11330,11330,11330,0
|
||||
20250401,124500,332178460,11330,11350,11350,11330,573
|
||||
20250401,124400,325679270,11390,11390,11390,11390,1
|
||||
20250401,124300,325667880,11350,11390,11390,11350,72
|
||||
20250401,124200,324850640,11350,11350,11350,11350,0
|
||||
20250401,124100,324850640,11350,11350,11350,11350,71
|
||||
20250401,124000,324044790,11390,11390,11390,11390,1
|
||||
20250401,123900,324033400,11340,11350,11390,11340,153
|
||||
20250401,123800,322296850,11350,11350,11350,11350,35
|
||||
20250401,123700,321899600,11350,11350,11350,11350,71
|
||||
20250401,123600,321093750,11390,11390,11390,11390,0
|
||||
20250401,123500,321093750,11390,11390,11390,11390,0
|
||||
20250401,123400,321093750,11390,11390,11390,11390,0
|
||||
20250401,123300,321093750,11390,11390,11390,11390,0
|
||||
20250401,123200,321093750,11390,11390,11390,11390,0
|
||||
20250401,123100,321093750,11390,11390,11390,11390,1
|
||||
20250401,123000,321082360,11340,11350,11390,11340,65
|
||||
20250401,122900,320342470,11350,11350,11350,11340,147
|
||||
20250401,122800,318674090,11350,11350,11350,11350,0
|
||||
20250401,122700,318674090,11350,11350,11350,11350,30
|
||||
20250401,122600,318333590,11340,11340,11340,11340,0
|
||||
20250401,122500,318333590,11340,11340,11340,11340,71
|
||||
20250401,122400,317528450,11330,11330,11330,11330,0
|
||||
20250401,122300,317528450,11330,11350,11350,11330,736
|
||||
20250401,122200,309181960,11350,11350,11350,11350,95
|
||||
20250401,122100,308103710,11340,11350,11350,11340,158
|
||||
20250401,122000,306311190,11350,11350,11350,11350,0
|
||||
20250401,121900,306311190,11350,11350,11350,11350,70
|
||||
20250401,121800,305516690,11350,11350,11350,11350,0
|
||||
20250401,121700,305516690,11350,11350,11350,11350,284
|
||||
20250401,121600,302293290,11390,11350,11390,11350,75
|
||||
20250401,121500,301441880,11350,11350,11350,11350,0
|
||||
20250401,121400,301441880,11350,11350,11350,11350,71
|
||||
20250401,121300,300636030,11350,11350,11350,11350,0
|
||||
20250401,121200,300636030,11350,11350,11350,11350,77
|
||||
20250401,121100,299762080,11350,11350,11350,11350,0
|
||||
20250401,121000,299762080,11350,11350,11350,11350,71
|
||||
20250401,120900,298956230,11350,11350,11350,11350,0
|
||||
20250401,120800,298956230,11350,11350,11350,11350,71
|
||||
20250401,120700,298150380,11350,11350,11350,11350,0
|
||||
20250401,120600,298150380,11350,11370,11380,11350,530
|
||||
20250401,120500,292120290,11370,11370,11370,11370,0
|
||||
20250401,120400,292120290,11370,11370,11370,11370,71
|
||||
20250401,120300,291313020,11370,11370,11370,11370,1
|
||||
20250401,120200,291301650,11370,11380,11400,11370,531
|
||||
20250401,120100,285253580,11380,11380,11380,11380,0
|
||||
20250401,120000,285253580,11380,11380,11380,11380,0
|
||||
20250401,115900,285253580,11380,11380,11380,11380,0
|
||||
20250401,115800,285253580,11380,11380,11380,11380,0
|
||||
20250401,115700,285253580,11380,11380,11380,11380,1
|
||||
20250401,115600,285242200,11320,11320,11320,11320,0
|
||||
20250401,115500,285242200,11320,11330,11380,11320,657
|
||||
20250401,115400,277789890,11330,11330,11330,11330,24
|
||||
20250401,115300,277517970,11320,11340,11340,11320,352
|
||||
20250401,115200,273528260,11390,11390,11390,11390,0
|
||||
20250401,115100,273528260,11390,11390,11390,11390,2
|
||||
20250401,115000,273505480,11340,11340,11340,11340,0
|
||||
20250401,114900,273505480,11340,11340,11340,11340,186
|
||||
20250401,114800,271396240,11340,11340,11340,11340,0
|
||||
20250401,114700,271396240,11340,11340,11340,11340,0
|
||||
20250401,114600,271396240,11340,11340,11340,11340,0
|
||||
20250401,114500,271396240,11340,11390,11390,11340,36
|
||||
20250401,114400,270986350,11390,11390,11390,11390,50
|
||||
20250401,114300,270416850,11390,11360,11390,11340,614
|
||||
20250401,114200,263440870,11340,11340,11360,11340,61
|
||||
20250401,114100,262749110,11360,11360,11360,11360,0
|
||||
20250401,114000,262749110,11360,11360,11360,11360,0
|
||||
20250401,113900,262749110,11360,11360,11360,11360,1
|
||||
20250401,113800,262737750,11330,11330,11330,11330,185
|
||||
20250401,113700,260641700,11330,11360,11360,11330,11
|
||||
20250401,113600,260516800,11350,11330,11350,11330,207
|
||||
20250401,113500,258168270,11330,11330,11330,11330,0
|
||||
20250401,113400,258168270,11330,11330,11340,11330,287
|
||||
20250401,113300,254913930,11330,11320,11330,11320,29
|
||||
20250401,113200,254585390,11340,11340,11340,11340,0
|
||||
20250401,113100,254585390,11340,11340,11340,11340,0
|
||||
20250401,113000,254585390,11340,11340,11340,11340,0
|
||||
20250401,112900,254585390,11340,11340,11340,11340,0
|
||||
20250401,112800,254585390,11340,11340,11340,11340,80
|
||||
20250401,112700,253678190,11310,11310,11310,11310,0
|
||||
20250401,112600,253678190,11310,11340,11340,11310,207
|
||||
20250401,112500,251331020,11310,11340,11340,11310,44
|
||||
20250401,112400,250832180,11310,11350,11350,11310,318
|
||||
20250401,112300,247223600,11310,11310,11310,11310,0
|
||||
20250401,112200,247223600,11310,11310,11310,11310,0
|
||||
20250401,112100,247223600,11310,11310,11310,11310,0
|
||||
20250401,112000,247223600,11310,11310,11310,11310,26
|
||||
20250401,111900,246929540,11310,11340,11340,11310,126
|
||||
20250401,111800,245503710,11320,11340,11350,11320,96
|
||||
20250401,111700,244414450,11340,11340,11340,11340,0
|
||||
20250401,111600,244414450,11340,11340,11340,11340,15
|
||||
20250401,111500,244244350,11310,11310,11310,11310,0
|
||||
20250401,111400,244244350,11310,11330,11350,11310,469
|
||||
20250401,111300,238923280,11320,11320,11320,11320,50
|
||||
20250401,111200,238357280,11320,11320,11320,11320,5
|
||||
20250401,111100,238300680,11290,11290,11290,11290,0
|
||||
20250401,111000,238300680,11290,11290,11290,11290,2
|
||||
20250401,110900,238278100,11290,11320,11320,11290,178
|
||||
20250401,110800,236264060,11320,11310,11320,11310,15
|
||||
20250401,110700,236094360,11310,11310,11310,11310,365
|
||||
20250401,110600,231966210,11310,11310,11310,11310,0
|
||||
20250401,110500,231966210,11310,11320,11320,11310,57
|
||||
20250401,110400,231321020,11320,11340,11340,11310,583
|
||||
20250401,110300,224715810,11340,11310,11340,11290,487
|
||||
20250401,110200,219205450,11310,11310,11310,11310,1
|
||||
20250401,110100,219194140,11230,11280,11300,11220,89
|
||||
20250401,110000,218189170,11280,11280,11280,11280,0
|
||||
20250401,105900,218189170,11280,11280,11280,11280,10
|
||||
20250401,105800,218076370,11280,11280,11280,11280,21
|
||||
20250401,105700,217839490,11280,11280,11280,11280,0
|
||||
20250401,105600,217839490,11280,11280,11280,11280,0
|
||||
20250401,105500,217839490,11280,11280,11280,11280,32
|
||||
20250401,105400,217478530,11290,11290,11290,11290,1
|
||||
20250401,105300,217467240,11280,11280,11280,11280,169
|
||||
20250401,105200,215560920,11260,11240,11270,11240,138
|
||||
20250401,105100,214007280,11240,11240,11240,11170,206
|
||||
20250401,105000,211692760,11190,11190,11190,11190,1
|
||||
20250401,104900,211681570,11170,11180,11180,11170,29
|
||||
20250401,104800,211357570,11240,11240,11240,11240,0
|
||||
20250401,104700,211357570,11240,11240,11240,11240,0
|
||||
20250401,104600,211357570,11240,11240,11240,11240,0
|
||||
20250401,104500,211357570,11240,11240,11240,11240,0
|
||||
20250401,104400,211357570,11240,11210,11240,11210,3
|
||||
20250401,104300,211323890,11170,11160,11170,11160,20
|
||||
20250401,104200,211100590,11120,11120,11120,11120,0
|
||||
20250401,104100,211100590,11120,11160,11160,11120,46
|
||||
20250401,104000,210587270,11160,11160,11160,11160,0
|
||||
20250401,103900,210587270,11160,11160,11160,11160,0
|
||||
20250401,103800,210587270,11160,11160,11160,11160,0
|
||||
20250401,103700,210587270,11160,11160,11160,11160,0
|
||||
20250401,103600,210587270,11160,11160,11160,11160,1
|
||||
20250401,103500,210576110,11110,11180,11180,11110,634
|
||||
20250401,103400,203498810,11180,11200,11200,11180,136
|
||||
20250401,103300,201975790,11190,11190,11190,11190,0
|
||||
20250401,103200,201975790,11190,11190,11190,11190,0
|
||||
20250401,103100,201975790,11190,11190,11190,11190,0
|
||||
20250401,103000,201975790,11190,11190,11190,11190,32
|
||||
20250401,102900,201617710,11180,11170,11180,11170,33
|
||||
20250401,102800,201248820,11160,11160,11160,11160,283
|
||||
20250401,102700,198090540,11160,11160,11160,11160,0
|
||||
20250401,102600,198090540,11160,11160,11160,11160,0
|
||||
20250401,102500,198090540,11160,11160,11160,11160,0
|
||||
20250401,102400,198090540,11160,11160,11160,11160,1
|
||||
20250401,102300,198079380,11120,11150,11150,11120,9
|
||||
20250401,102200,197979180,11140,11180,11180,11140,575
|
||||
20250401,102100,191551680,11140,11160,11160,11140,351
|
||||
20250401,102000,187637310,11150,11150,11150,11150,108
|
||||
20250401,101900,186433110,11150,11150,11150,11150,138
|
||||
20250401,101800,184894410,11150,11150,11150,11150,67
|
||||
20250401,101700,184147360,11150,11160,11160,11150,138
|
||||
20250401,101600,182607990,11150,11240,11260,11150,85
|
||||
20250401,101500,181658490,11150,11160,11160,11150,141
|
||||
20250401,101400,180085660,11160,11160,11160,11160,67
|
||||
20250401,101300,179337940,11160,11160,11160,11160,138
|
||||
20250401,101200,177797860,11160,11170,11250,11160,856
|
||||
20250401,101100,168192490,11130,11160,11170,11130,87
|
||||
20250401,101000,167223410,11130,11170,11170,11130,237
|
||||
20250401,100900,164577000,11170,11170,11180,11170,1065
|
||||
20250401,100800,152679710,11130,11160,11160,11130,448
|
||||
20250401,100700,147693440,11160,11130,11160,11130,389
|
||||
20250401,100600,143362970,11160,11130,11160,11110,188
|
||||
20250401,100500,141269780,11130,11130,11130,11130,72
|
||||
20250401,100400,140468420,11130,11140,11140,11120,329
|
||||
20250401,100300,136807270,11140,11150,11150,11140,71
|
||||
20250401,100200,136015660,11130,11210,11210,11130,87
|
||||
20250401,100100,135046550,11180,11220,11220,11140,1514
|
||||
20250401,100000,118118470,11280,11280,11280,11280,0
|
||||
20250401,095900,118118470,11280,11280,11280,11280,0
|
||||
20250401,095800,118118470,11280,11280,11280,11280,0
|
||||
20250401,095700,118118470,11280,11280,11280,11280,0
|
||||
20250401,095600,118118470,11280,11280,11280,11280,0
|
||||
20250401,095500,118118470,11280,11280,11280,11280,2
|
||||
20250401,095400,118095910,11210,11260,11260,11210,509
|
||||
20250401,095300,112368870,11300,11300,11300,11300,0
|
||||
20250401,095200,112368870,11300,11290,11300,11230,96
|
||||
20250401,095100,111284890,11260,11270,11270,11240,554
|
||||
20250401,095000,105050760,11300,11300,11300,11300,0
|
||||
20250401,094900,105050760,11300,11300,11300,11300,2
|
||||
20250401,094800,105028160,11300,11300,11300,11250,16
|
||||
20250401,094700,104847860,11250,11250,11250,11250,13
|
||||
20250401,094600,104701610,11240,11260,11260,11240,306
|
||||
20250401,094500,101258730,11260,11270,11270,11260,103
|
||||
20250401,094400,100097950,11290,11290,11290,11290,0
|
||||
20250401,094300,100097950,11290,11290,11290,11290,0
|
||||
20250401,094200,100097950,11290,11290,11290,11290,0
|
||||
20250401,094100,100097950,11290,11310,11310,11230,232
|
||||
20250401,094000,97479130,11220,11260,11260,11220,422
|
||||
20250401,093900,92730890,11260,11300,11300,11260,105
|
||||
20250401,093800,91544590,11260,11260,11260,11260,0
|
||||
20250401,093700,91544590,11260,11260,11260,11260,0
|
||||
20250401,093600,91544590,11260,11260,11260,11260,0
|
||||
20250401,093500,91544590,11260,11250,11300,11250,492
|
||||
20250401,093400,85997480,11260,11250,11300,11250,113
|
||||
20250401,093300,84725580,11210,11250,11250,11210,310
|
||||
20250401,093200,81238480,11210,11260,11260,11210,288
|
||||
20250401,093100,77998500,11210,11230,11300,11210,335
|
||||
20250401,093000,74230510,11220,11300,11300,11210,116
|
||||
20250401,092900,72928850,11210,11210,11210,11210,0
|
||||
20250401,092800,72928850,11210,11230,11230,11210,148
|
||||
20250401,092700,71267330,11300,11200,11310,11200,57
|
||||
20250401,092600,70628490,11210,11310,11310,11200,471
|
||||
20250401,092500,65318570,11200,11230,11310,11200,318
|
||||
20250401,092400,61749150,11300,11300,11300,11300,2
|
||||
20250401,092300,61726550,11300,11300,11300,11300,0
|
||||
20250401,092200,61726550,11300,11300,11300,11230,417
|
||||
20250401,092100,57015410,11240,11240,11240,11240,154
|
||||
20250401,092000,55284450,11310,11310,11310,11310,2
|
||||
20250401,091900,55261830,11330,11300,11330,11300,34
|
||||
20250401,091800,54877360,11300,11300,11300,11300,1
|
||||
20250401,091700,54866060,11310,11310,11310,11310,11
|
||||
20250401,091600,54741650,11260,11310,11310,11260,13
|
||||
20250401,091500,54594720,11310,11320,11330,11310,131
|
||||
20250401,091400,53110790,11250,11290,11320,11230,526
|
||||
20250401,091300,47166860,11240,11310,11310,11240,31
|
||||
20250401,091200,46816520,11320,11320,11320,11320,0
|
||||
20250401,091100,46816520,11320,11290,11320,11290,12
|
||||
20250401,091000,46680810,11290,11310,11360,11290,300
|
||||
20250401,090900,43288100,11290,11300,11310,11290,333
|
||||
20250401,090800,39522150,11290,11270,11290,11230,26
|
||||
20250401,090700,39228960,11210,11210,11210,11210,4
|
||||
20250401,090600,39184120,11280,11260,11280,11260,4
|
||||
20250401,090500,39139060,11210,11240,11250,11210,268
|
||||
20250401,090400,36126170,11210,11210,11210,11160,101
|
||||
20250401,090300,34997080,11310,11310,11310,11310,39
|
||||
20250401,090200,34555990,11310,11230,11310,11230,1198
|
||||
20250401,090100,21037590,11230,11100,11230,11060,965
|
||||
20250401,090000,10267500,11100,11100,11100,11100,925
|
||||
|
Reference in New Issue
Block a user