Update 2025-04-01 4020 candle_min
This commit is contained in:
673
089590/min/candle-20250401.csv
Normal file
673
089590/min/candle-20250401.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,201100,971275070,6820,6820,6820,6820,5606
|
||||
20250401,201000,971275070,6820,6820,6820,6820,0
|
||||
20250401,200900,971275070,6820,6820,6820,6820,0
|
||||
20250401,200800,971275070,6820,6820,6820,6820,0
|
||||
20250401,200700,971275070,6820,6820,6820,6820,0
|
||||
20250401,200600,971275070,6820,6820,6820,6820,0
|
||||
20250401,200500,971275070,6820,6820,6820,6820,0
|
||||
20250401,200400,971275070,6820,6820,6820,6820,0
|
||||
20250401,200300,971275070,6820,6820,6820,6820,0
|
||||
20250401,200200,971275070,6820,6820,6820,6820,0
|
||||
20250401,200100,971275070,6820,6820,6820,6820,0
|
||||
20250401,200000,971275070,6820,6820,6820,6820,0
|
||||
20250401,195900,971275070,6820,6820,6820,6820,0
|
||||
20250401,195800,971275070,6820,6820,6820,6820,0
|
||||
20250401,195700,971275070,6820,6820,6820,6820,0
|
||||
20250401,195600,971275070,6820,6820,6820,6820,0
|
||||
20250401,195500,971275070,6820,6820,6820,6820,0
|
||||
20250401,195400,971275070,6820,6820,6820,6820,0
|
||||
20250401,195300,971275070,6820,6820,6820,6820,0
|
||||
20250401,195200,971275070,6820,6820,6820,6820,0
|
||||
20250401,195100,971275070,6820,6820,6820,6820,0
|
||||
20250401,195000,971275070,6820,6820,6820,6820,0
|
||||
20250401,194900,971275070,6820,6820,6820,6820,0
|
||||
20250401,194800,971275070,6820,6820,6820,6820,0
|
||||
20250401,194700,971275070,6820,6820,6820,6820,0
|
||||
20250401,194600,971275070,6820,6820,6820,6820,0
|
||||
20250401,194500,971275070,6820,6820,6820,6820,0
|
||||
20250401,194400,971275070,6820,6820,6820,6820,0
|
||||
20250401,194300,971275070,6820,6820,6820,6820,0
|
||||
20250401,194200,971275070,6820,6820,6820,6820,0
|
||||
20250401,194100,971275070,6820,6820,6820,6820,5606
|
||||
20250401,194000,971275070,6820,6820,6820,6820,0
|
||||
20250401,193900,971275070,6820,6820,6820,6820,0
|
||||
20250401,193800,971275070,6820,6820,6820,6820,0
|
||||
20250401,193700,971275070,6820,6820,6820,6820,0
|
||||
20250401,193600,971275070,6820,6820,6820,6820,0
|
||||
20250401,193500,971275070,6820,6820,6820,6820,0
|
||||
20250401,193400,971275070,6820,6820,6820,6820,0
|
||||
20250401,193300,971275070,6820,6820,6820,6820,0
|
||||
20250401,193200,971275070,6820,6820,6820,6820,0
|
||||
20250401,193100,971275070,6820,6820,6820,6820,0
|
||||
20250401,193000,971275070,6820,6820,6820,6820,0
|
||||
20250401,192900,971275070,6820,6820,6820,6820,0
|
||||
20250401,192800,971275070,6820,6820,6820,6820,0
|
||||
20250401,192700,971275070,6820,6820,6820,6820,0
|
||||
20250401,192600,971275070,6820,6820,6820,6820,0
|
||||
20250401,192500,971275070,6820,6820,6820,6820,0
|
||||
20250401,192400,971275070,6820,6820,6820,6820,0
|
||||
20250401,192300,971275070,6820,6820,6820,6820,0
|
||||
20250401,192200,971275070,6820,6820,6820,6820,0
|
||||
20250401,192100,971275070,6820,6820,6820,6820,0
|
||||
20250401,192000,971275070,6820,6820,6820,6820,0
|
||||
20250401,191900,971275070,6820,6820,6820,6820,0
|
||||
20250401,191800,971275070,6820,6820,6820,6820,0
|
||||
20250401,191700,971275070,6820,6820,6820,6820,0
|
||||
20250401,191600,971275070,6820,6820,6820,6820,0
|
||||
20250401,191500,971275070,6820,6820,6820,6820,0
|
||||
20250401,191400,971275070,6820,6820,6820,6820,0
|
||||
20250401,191300,971275070,6820,6820,6820,6820,0
|
||||
20250401,191200,971275070,6820,6820,6820,6820,0
|
||||
20250401,191100,971275070,6820,6820,6820,6820,5606
|
||||
20250401,191000,971275070,6820,6820,6820,6820,0
|
||||
20250401,190900,971275070,6820,6820,6820,6820,0
|
||||
20250401,190800,971275070,6820,6820,6820,6820,0
|
||||
20250401,190700,971275070,6820,6820,6820,6820,0
|
||||
20250401,190600,971275070,6820,6820,6820,6820,0
|
||||
20250401,190500,971275070,6820,6820,6820,6820,0
|
||||
20250401,190400,971275070,6820,6820,6820,6820,0
|
||||
20250401,190300,971275070,6820,6820,6820,6820,0
|
||||
20250401,190200,971275070,6820,6820,6820,6820,0
|
||||
20250401,190100,971275070,6820,6820,6820,6820,0
|
||||
20250401,190000,971275070,6820,6820,6820,6820,0
|
||||
20250401,185900,971275070,6820,6820,6820,6820,0
|
||||
20250401,185800,971275070,6820,6820,6820,6820,0
|
||||
20250401,185700,971275070,6820,6820,6820,6820,0
|
||||
20250401,185600,971275070,6820,6820,6820,6820,0
|
||||
20250401,185500,971275070,6820,6820,6820,6820,0
|
||||
20250401,185400,971275070,6820,6820,6820,6820,0
|
||||
20250401,185300,971275070,6820,6820,6820,6820,0
|
||||
20250401,185200,971275070,6820,6820,6820,6820,0
|
||||
20250401,185100,971275070,6820,6820,6820,6820,0
|
||||
20250401,185000,971275070,6820,6820,6820,6820,0
|
||||
20250401,184900,971275070,6820,6820,6820,6820,0
|
||||
20250401,184800,971275070,6820,6820,6820,6820,0
|
||||
20250401,184700,971275070,6820,6820,6820,6820,0
|
||||
20250401,184600,971275070,6820,6820,6820,6820,0
|
||||
20250401,184500,971275070,6820,6820,6820,6820,0
|
||||
20250401,184400,971275070,6820,6820,6820,6820,0
|
||||
20250401,184300,971275070,6820,6820,6820,6820,0
|
||||
20250401,184200,971275070,6820,6820,6820,6820,0
|
||||
20250401,184100,971275070,6820,6820,6820,6820,5606
|
||||
20250401,184000,971275070,6820,6820,6820,6820,0
|
||||
20250401,183900,971275070,6820,6820,6820,6820,0
|
||||
20250401,183800,971275070,6820,6820,6820,6820,0
|
||||
20250401,183700,971275070,6820,6820,6820,6820,0
|
||||
20250401,183600,971275070,6820,6820,6820,6820,0
|
||||
20250401,183500,971275070,6820,6820,6820,6820,0
|
||||
20250401,183400,971275070,6820,6820,6820,6820,0
|
||||
20250401,183300,971275070,6820,6820,6820,6820,0
|
||||
20250401,183200,971275070,6820,6820,6820,6820,0
|
||||
20250401,183100,971275070,6820,6820,6820,6820,0
|
||||
20250401,183000,971275070,6820,6820,6820,6820,0
|
||||
20250401,182900,971275070,6820,6820,6820,6820,0
|
||||
20250401,182800,971275070,6820,6820,6820,6820,0
|
||||
20250401,182700,971275070,6820,6820,6820,6820,0
|
||||
20250401,182600,971275070,6820,6820,6820,6820,0
|
||||
20250401,182500,971275070,6820,6820,6820,6820,0
|
||||
20250401,182400,971275070,6820,6820,6820,6820,0
|
||||
20250401,182300,971275070,6820,6820,6820,6820,0
|
||||
20250401,182200,971275070,6820,6820,6820,6820,0
|
||||
20250401,182100,971275070,6820,6820,6820,6820,0
|
||||
20250401,182000,971275070,6820,6820,6820,6820,0
|
||||
20250401,181900,971275070,6820,6820,6820,6820,0
|
||||
20250401,181800,971275070,6820,6820,6820,6820,0
|
||||
20250401,181700,971275070,6820,6820,6820,6820,0
|
||||
20250401,181600,971275070,6820,6820,6820,6820,0
|
||||
20250401,181500,971275070,6820,6820,6820,6820,0
|
||||
20250401,181400,971275070,6820,6820,6820,6820,0
|
||||
20250401,181300,971275070,6820,6820,6820,6820,0
|
||||
20250401,181200,971275070,6820,6820,6820,6820,0
|
||||
20250401,181100,971275070,6820,6820,6820,6820,5606
|
||||
20250401,181000,971275070,6820,6820,6820,6820,0
|
||||
20250401,180900,971275070,6820,6820,6820,6820,0
|
||||
20250401,180800,971275070,6820,6820,6820,6820,0
|
||||
20250401,180700,971275070,6820,6820,6820,6820,0
|
||||
20250401,180600,971275070,6820,6820,6820,6820,0
|
||||
20250401,180500,971275070,6820,6820,6820,6820,0
|
||||
20250401,180400,971275070,6820,6820,6820,6820,0
|
||||
20250401,180300,971275070,6820,6820,6820,6820,0
|
||||
20250401,180200,971275070,6820,6820,6820,6820,0
|
||||
20250401,180100,971275070,6820,6820,6820,6820,0
|
||||
20250401,180000,971275070,6820,6820,6820,6820,0
|
||||
20250401,175900,971275070,6820,6820,6820,6820,0
|
||||
20250401,175800,971275070,6820,6820,6820,6820,0
|
||||
20250401,175700,971275070,6820,6820,6820,6820,0
|
||||
20250401,175600,971275070,6820,6820,6820,6820,0
|
||||
20250401,175500,971275070,6820,6820,6820,6820,0
|
||||
20250401,175400,971275070,6820,6820,6820,6820,0
|
||||
20250401,175300,971275070,6820,6820,6820,6820,0
|
||||
20250401,175200,971275070,6820,6820,6820,6820,0
|
||||
20250401,175100,971275070,6820,6820,6820,6820,0
|
||||
20250401,175000,971275070,6820,6820,6820,6820,0
|
||||
20250401,174900,971275070,6820,6820,6820,6820,0
|
||||
20250401,174800,971275070,6820,6820,6820,6820,0
|
||||
20250401,174700,971275070,6820,6820,6820,6820,0
|
||||
20250401,174600,971275070,6820,6820,6820,6820,0
|
||||
20250401,174500,971275070,6820,6820,6820,6820,0
|
||||
20250401,174400,971275070,6820,6820,6820,6820,0
|
||||
20250401,174300,971275070,6820,6820,6820,6820,0
|
||||
20250401,174200,971275070,6820,6820,6820,6820,0
|
||||
20250401,174100,971275070,6820,6820,6820,6820,5606
|
||||
20250401,174000,971275070,6820,6820,6820,6820,0
|
||||
20250401,173900,971275070,6820,6820,6820,6820,0
|
||||
20250401,173800,971275070,6820,6820,6820,6820,0
|
||||
20250401,173700,971275070,6820,6820,6820,6820,0
|
||||
20250401,173600,971275070,6820,6820,6820,6820,0
|
||||
20250401,173500,971275070,6820,6820,6820,6820,0
|
||||
20250401,173400,971275070,6820,6820,6820,6820,0
|
||||
20250401,173300,971275070,6820,6820,6820,6820,0
|
||||
20250401,173200,971275070,6820,6820,6820,6820,0
|
||||
20250401,173100,971275070,6820,6820,6820,6820,0
|
||||
20250401,173000,971275070,6820,6820,6820,6820,0
|
||||
20250401,172900,971275070,6820,6820,6820,6820,0
|
||||
20250401,172800,971275070,6820,6820,6820,6820,0
|
||||
20250401,172700,971275070,6820,6820,6820,6820,0
|
||||
20250401,172600,971275070,6820,6820,6820,6820,0
|
||||
20250401,172500,971275070,6820,6820,6820,6820,0
|
||||
20250401,172400,971275070,6820,6820,6820,6820,0
|
||||
20250401,172300,971275070,6820,6820,6820,6820,0
|
||||
20250401,172200,971275070,6820,6820,6820,6820,0
|
||||
20250401,172100,971275070,6820,6820,6820,6820,0
|
||||
20250401,172000,971275070,6820,6820,6820,6820,0
|
||||
20250401,171900,971275070,6820,6820,6820,6820,0
|
||||
20250401,171800,971275070,6820,6820,6820,6820,0
|
||||
20250401,171700,971275070,6820,6820,6820,6820,0
|
||||
20250401,171600,971275070,6820,6820,6820,6820,0
|
||||
20250401,171500,971275070,6820,6820,6820,6820,0
|
||||
20250401,171400,971275070,6820,6820,6820,6820,0
|
||||
20250401,171300,971275070,6820,6820,6820,6820,0
|
||||
20250401,171200,971275070,6820,6820,6820,6820,0
|
||||
20250401,171100,971275070,6820,6820,6820,6820,5606
|
||||
20250401,171000,971275070,6820,6820,6820,6820,0
|
||||
20250401,170900,971275070,6820,6820,6820,6820,0
|
||||
20250401,170800,971275070,6820,6820,6820,6820,0
|
||||
20250401,170700,971275070,6820,6820,6820,6820,0
|
||||
20250401,170600,971275070,6820,6820,6820,6820,0
|
||||
20250401,170500,971275070,6820,6820,6820,6820,0
|
||||
20250401,170400,971275070,6820,6820,6820,6820,0
|
||||
20250401,170300,971275070,6820,6820,6820,6820,0
|
||||
20250401,170200,971275070,6820,6820,6820,6820,0
|
||||
20250401,170100,971275070,6820,6820,6820,6820,0
|
||||
20250401,170000,971275070,6820,6820,6820,6820,0
|
||||
20250401,165900,971275070,6820,6820,6820,6820,0
|
||||
20250401,165800,971275070,6820,6820,6820,6820,0
|
||||
20250401,165700,971275070,6820,6820,6820,6820,0
|
||||
20250401,165600,971275070,6820,6820,6820,6820,0
|
||||
20250401,165500,971275070,6820,6820,6820,6820,0
|
||||
20250401,165400,971275070,6820,6820,6820,6820,0
|
||||
20250401,165300,971275070,6820,6820,6820,6820,0
|
||||
20250401,165200,971275070,6820,6820,6820,6820,0
|
||||
20250401,165100,971275070,6820,6820,6820,6820,0
|
||||
20250401,165000,971275070,6820,6820,6820,6820,0
|
||||
20250401,164900,971275070,6820,6820,6820,6820,0
|
||||
20250401,164800,971275070,6820,6820,6820,6820,0
|
||||
20250401,164700,971275070,6820,6820,6820,6820,0
|
||||
20250401,164600,971275070,6820,6820,6820,6820,0
|
||||
20250401,164500,971275070,6820,6820,6820,6820,0
|
||||
20250401,164400,971275070,6820,6820,6820,6820,0
|
||||
20250401,164300,971275070,6820,6820,6820,6820,0
|
||||
20250401,164200,971275070,6820,6820,6820,6820,0
|
||||
20250401,164100,971275070,6820,6820,6820,6820,5606
|
||||
20250401,164000,971275070,6820,6820,6820,6820,0
|
||||
20250401,163900,971275070,6820,6820,6820,6820,0
|
||||
20250401,163800,971275070,6820,6820,6820,6820,0
|
||||
20250401,163700,971275070,6820,6820,6820,6820,0
|
||||
20250401,163600,971275070,6820,6820,6820,6820,0
|
||||
20250401,163500,971275070,6820,6820,6820,6820,0
|
||||
20250401,163400,971275070,6820,6820,6820,6820,0
|
||||
20250401,163300,971275070,6820,6820,6820,6820,0
|
||||
20250401,163200,971275070,6820,6820,6820,6820,0
|
||||
20250401,163100,971275070,6820,6820,6820,6820,0
|
||||
20250401,163000,971275070,6820,6820,6820,6820,0
|
||||
20250401,162900,971275070,6820,6820,6820,6820,0
|
||||
20250401,162800,971275070,6820,6820,6820,6820,0
|
||||
20250401,162700,971275070,6820,6820,6820,6820,0
|
||||
20250401,162600,971275070,6820,6820,6820,6820,0
|
||||
20250401,162500,971275070,6820,6820,6820,6820,0
|
||||
20250401,162400,971275070,6820,6820,6820,6820,0
|
||||
20250401,162300,971275070,6820,6820,6820,6820,0
|
||||
20250401,162200,971275070,6820,6820,6820,6820,0
|
||||
20250401,162100,971275070,6820,6820,6820,6820,0
|
||||
20250401,162000,971275070,6820,6820,6820,6820,0
|
||||
20250401,161900,971275070,6820,6820,6820,6820,0
|
||||
20250401,161800,971275070,6820,6820,6820,6820,0
|
||||
20250401,161700,971275070,6820,6820,6820,6820,0
|
||||
20250401,161600,971275070,6820,6820,6820,6820,0
|
||||
20250401,161500,971275070,6820,6820,6820,6820,0
|
||||
20250401,161400,971275070,6820,6820,6820,6820,0
|
||||
20250401,161300,971275070,6820,6820,6820,6820,0
|
||||
20250401,161200,971275070,6820,6820,6820,6820,0
|
||||
20250401,161100,971275070,6820,6820,6820,6820,5606
|
||||
20250401,161000,971275070,6820,6820,6820,6820,0
|
||||
20250401,160900,971275070,6820,6820,6820,6820,0
|
||||
20250401,160800,971275070,6820,6820,6820,6820,0
|
||||
20250401,160700,971275070,6820,6820,6820,6820,0
|
||||
20250401,160600,971275070,6820,6820,6820,6820,0
|
||||
20250401,160500,971275070,6820,6820,6820,6820,0
|
||||
20250401,160400,971275070,6820,6820,6820,6820,0
|
||||
20250401,160300,971275070,6820,6820,6820,6820,0
|
||||
20250401,160200,971275070,6820,6820,6820,6820,0
|
||||
20250401,160100,971275070,6820,6820,6820,6820,0
|
||||
20250401,160000,971275070,6820,6820,6820,6820,0
|
||||
20250401,155900,971275070,6820,6820,6820,6820,0
|
||||
20250401,155800,971275070,6820,6820,6820,6820,0
|
||||
20250401,155700,971275070,6820,6820,6820,6820,0
|
||||
20250401,155600,971275070,6820,6820,6820,6820,0
|
||||
20250401,155500,971275070,6820,6820,6820,6820,0
|
||||
20250401,155400,971275070,6820,6820,6820,6820,0
|
||||
20250401,155300,971275070,6820,6820,6820,6820,0
|
||||
20250401,155200,971275070,6820,6820,6820,6820,0
|
||||
20250401,155100,971275070,6820,6820,6820,6820,0
|
||||
20250401,155000,971275070,6820,6820,6820,6820,0
|
||||
20250401,154900,971275070,6820,6820,6820,6820,0
|
||||
20250401,154800,971275070,6820,6820,6820,6820,0
|
||||
20250401,154700,971275070,6820,6820,6820,6820,0
|
||||
20250401,154600,971275070,6820,6820,6820,6820,0
|
||||
20250401,154500,971275070,6820,6820,6820,6820,0
|
||||
20250401,154400,971275070,6820,6820,6820,6820,0
|
||||
20250401,154300,971275070,6820,6820,6820,6820,0
|
||||
20250401,154200,971275070,6820,6820,6820,6820,0
|
||||
20250401,154100,971275070,6820,6820,6820,6820,5606
|
||||
20250401,154000,971275070,6820,6820,6820,6820,0
|
||||
20250401,153900,971275070,6820,6820,6820,6820,0
|
||||
20250401,153800,971275070,6820,6820,6820,6820,0
|
||||
20250401,153700,971275070,6820,6820,6820,6820,0
|
||||
20250401,153600,971275070,6820,6820,6820,6820,0
|
||||
20250401,153500,971275070,6820,6820,6820,6820,0
|
||||
20250401,153400,971275070,6820,6820,6820,6820,0
|
||||
20250401,153300,971275070,6820,6820,6820,6820,0
|
||||
20250401,153200,971275070,6820,6820,6820,6820,0
|
||||
20250401,153100,971275070,6820,6820,6820,6820,0
|
||||
20250401,153000,971275070,6820,6820,6820,6820,5606
|
||||
20250401,152900,933042150,6810,6810,6810,6810,0
|
||||
20250401,152800,933042150,6810,6810,6810,6810,0
|
||||
20250401,152700,933042150,6810,6810,6810,6810,0
|
||||
20250401,152600,933042150,6810,6810,6810,6810,0
|
||||
20250401,152500,933042150,6810,6810,6810,6810,0
|
||||
20250401,152400,933042150,6810,6810,6810,6810,0
|
||||
20250401,152300,933042150,6810,6810,6810,6810,0
|
||||
20250401,152200,933042150,6810,6810,6810,6810,0
|
||||
20250401,152100,933042150,6810,6810,6810,6810,0
|
||||
20250401,152000,933042150,6810,6810,6810,6810,0
|
||||
20250401,151900,933042150,6810,6810,6820,6810,28
|
||||
20250401,151800,932851270,6820,6810,6820,6810,39
|
||||
20250401,151700,932585410,6820,6830,6830,6820,406
|
||||
20250401,151600,929816480,6820,6820,6820,6820,0
|
||||
20250401,151500,929816480,6820,6820,6820,6820,28
|
||||
20250401,151400,929625520,6820,6820,6820,6820,1
|
||||
20250401,151300,929618700,6820,6820,6820,6820,0
|
||||
20250401,151200,929618700,6820,6820,6820,6820,0
|
||||
20250401,151100,929618700,6820,6820,6820,6820,8
|
||||
20250401,151000,929564140,6820,6820,6820,6820,51
|
||||
20250401,150900,929216320,6830,6830,6830,6830,0
|
||||
20250401,150800,929216320,6830,6830,6830,6830,0
|
||||
20250401,150700,929216320,6830,6830,6830,6830,1
|
||||
20250401,150600,929209490,6830,6830,6830,6830,0
|
||||
20250401,150500,929209490,6830,6830,6830,6830,0
|
||||
20250401,150400,929209490,6830,6830,6830,6830,41
|
||||
20250401,150300,928929460,6820,6820,6820,6820,81
|
||||
20250401,150200,928377040,6820,6820,6820,6820,0
|
||||
20250401,150100,928377040,6820,6820,6820,6820,3329
|
||||
20250401,150000,905673260,6810,6810,6810,6810,0
|
||||
20250401,145900,905673260,6810,6810,6810,6810,6
|
||||
20250401,145800,905632400,6820,6820,6820,6820,0
|
||||
20250401,145700,905632400,6820,6820,6820,6820,1
|
||||
20250401,145600,905625580,6820,6820,6820,6820,7
|
||||
20250401,145500,905577840,6820,6820,6820,6820,0
|
||||
20250401,145400,905577840,6820,6820,6820,6820,0
|
||||
20250401,145300,905577840,6820,6820,6820,6820,0
|
||||
20250401,145200,905577840,6820,6820,6820,6820,0
|
||||
20250401,145100,905577840,6820,6820,6820,6820,51
|
||||
20250401,145000,905230020,6820,6820,6820,6820,2
|
||||
20250401,144900,905216380,6820,6820,6820,6820,0
|
||||
20250401,144800,905216380,6820,6820,6820,6820,221
|
||||
20250401,144700,903709160,6820,6820,6820,6820,0
|
||||
20250401,144600,903709160,6820,6820,6820,6820,2
|
||||
20250401,144500,903695520,6810,6810,6810,6810,0
|
||||
20250401,144400,903695520,6810,6810,6810,6810,1391
|
||||
20250401,144300,894222810,6810,6810,6810,6810,4
|
||||
20250401,144200,894195570,6810,6810,6810,6810,189
|
||||
20250401,144100,892908480,6810,6810,6810,6810,176
|
||||
20250401,144000,891709920,6810,6810,6810,6810,0
|
||||
20250401,143900,891709920,6810,6820,6820,6810,505
|
||||
20250401,143800,888266340,6820,6820,6820,6820,1
|
||||
20250401,143700,888259520,6810,6810,6810,6810,0
|
||||
20250401,143600,888259520,6810,6810,6810,6810,0
|
||||
20250401,143500,888259520,6810,6810,6810,6810,1
|
||||
20250401,143400,888252710,6820,6820,6820,6820,4
|
||||
20250401,143300,888225430,6820,6810,6820,6810,72
|
||||
20250401,143200,887734610,6810,6810,6810,6810,71
|
||||
20250401,143100,887251100,6820,6820,6820,6820,42
|
||||
20250401,143000,886964660,6820,6820,6820,6820,1
|
||||
20250401,142900,886957840,6820,6820,6820,6820,0
|
||||
20250401,142800,886957840,6820,6820,6820,6810,2008
|
||||
20250401,142700,873263290,6820,6820,6820,6820,0
|
||||
20250401,142600,873263290,6820,6820,6820,6820,0
|
||||
20250401,142500,873263290,6820,6820,6820,6820,923
|
||||
20250401,142400,866968430,6830,6830,6830,6830,24
|
||||
20250401,142300,866804510,6820,6820,6820,6820,0
|
||||
20250401,142200,866804510,6820,6820,6820,6820,0
|
||||
20250401,142100,866804510,6820,6820,6820,6820,73
|
||||
20250401,142000,866306650,6820,6820,6820,6820,0
|
||||
20250401,141900,866306650,6820,6820,6820,6820,1582
|
||||
20250401,141800,855517410,6820,6820,6820,6820,1
|
||||
20250401,141700,855510590,6820,6820,6820,6820,0
|
||||
20250401,141600,855510590,6820,6820,6820,6820,1
|
||||
20250401,141500,855503770,6820,6820,6820,6820,4
|
||||
20250401,141400,855476490,6820,6820,6820,6820,44
|
||||
20250401,141300,855176410,6830,6830,6830,6830,33
|
||||
20250401,141200,854951020,6830,6830,6830,6830,59
|
||||
20250401,141100,854548050,6820,6820,6820,6820,0
|
||||
20250401,141000,854548050,6820,6820,6820,6820,216
|
||||
20250401,140900,853074930,6810,6810,6810,6810,52
|
||||
20250401,140800,852720810,6820,6810,6820,6810,1668
|
||||
20250401,140700,841345060,6810,6810,6810,6810,2
|
||||
20250401,140600,841331440,6810,6810,6810,6810,6
|
||||
20250401,140500,841290580,6810,6810,6810,6810,355
|
||||
20250401,140400,838873030,6800,6800,6800,6800,0
|
||||
20250401,140300,838873030,6800,6800,6800,6800,102
|
||||
20250401,140200,838179430,6800,6800,6800,6800,4
|
||||
20250401,140100,838152230,6800,6800,6800,6800,0
|
||||
20250401,140000,838152230,6800,6800,6800,6800,0
|
||||
20250401,135900,838152230,6800,6800,6800,6800,440
|
||||
20250401,135800,835160230,6800,6800,6800,6800,47
|
||||
20250401,135700,834840630,6800,6820,6820,6800,94
|
||||
20250401,135600,834201390,6800,6800,6800,6800,60
|
||||
20250401,135500,833793390,6800,6820,6830,6800,1943
|
||||
20250401,135400,820563070,6820,6820,6820,6820,0
|
||||
20250401,135300,820563070,6820,6820,6820,6820,62
|
||||
20250401,135200,820140230,6820,6820,6820,6820,500
|
||||
20250401,135100,816730230,6810,6810,6810,6810,117
|
||||
20250401,135000,815933460,6810,6810,6810,6810,0
|
||||
20250401,134900,815933460,6810,6830,6830,6810,230
|
||||
20250401,134800,814367140,6810,6830,6830,6810,195
|
||||
20250401,134700,813036630,6810,6810,6810,6810,184
|
||||
20250401,134600,811783590,6820,6830,6830,6820,235
|
||||
20250401,134500,810180020,6840,6840,6840,6840,0
|
||||
20250401,134400,810180020,6840,6840,6840,6840,0
|
||||
20250401,134300,810180020,6840,6840,6840,6840,155
|
||||
20250401,134200,809119820,6840,6840,6840,6840,15
|
||||
20250401,134100,809017220,6840,6850,6850,6840,102
|
||||
20250401,134000,808319090,6850,6850,6850,6850,7
|
||||
20250401,133900,808271140,6850,6850,6850,6850,485
|
||||
20250401,133800,804948890,6840,6850,6860,6840,280
|
||||
20250401,133700,803030410,6850,6850,6850,6840,297
|
||||
20250401,133600,800995980,6840,6840,6840,6840,336
|
||||
20250401,133500,798697740,6830,6830,6840,6830,283
|
||||
20250401,133400,796762340,6830,6830,6840,6830,366
|
||||
20250401,133300,794261310,6820,6830,6830,6820,253
|
||||
20250401,133200,792533330,6820,6840,6840,6820,538
|
||||
20250401,133100,788858350,6830,6830,6840,6830,261
|
||||
20250401,133000,787073220,6840,6830,6840,6830,451
|
||||
20250401,132900,783989130,6840,6830,6840,6830,171
|
||||
20250401,132800,782819950,6830,6820,6830,6820,335
|
||||
20250401,132700,780532740,6830,6830,6830,6830,252
|
||||
20250401,132600,778811580,6820,6830,6830,6820,599
|
||||
20250401,132500,774723880,6830,6830,6830,6830,250
|
||||
20250401,132400,773016380,6830,6810,6830,6810,1512
|
||||
20250401,132300,762709580,6800,6810,6810,6800,255
|
||||
20250401,132200,760973080,6810,6810,6810,6810,376
|
||||
20250401,132100,758412520,6800,6810,6810,6800,369
|
||||
20250401,132000,755899810,6810,6810,6810,6800,378
|
||||
20250401,131900,753325660,6810,6810,6810,6810,251
|
||||
20250401,131800,751616350,6810,6800,6810,6800,1077
|
||||
20250401,131700,744291500,6800,6800,6800,6800,350
|
||||
20250401,131600,741911500,6800,6800,6800,6800,377
|
||||
20250401,131500,739347900,6800,6800,6800,6800,751
|
||||
20250401,131400,734241100,6800,6810,6810,6800,498
|
||||
20250401,131300,730852200,6800,6800,6800,6800,254
|
||||
20250401,131200,729125000,6800,6810,6810,6800,397
|
||||
20250401,131100,726422890,6810,6810,6810,6810,375
|
||||
20250401,131000,723869140,6800,6810,6810,6800,254
|
||||
20250401,130900,722139410,6800,6800,6800,6800,485
|
||||
20250401,130800,718841410,6800,6790,6800,6790,409
|
||||
20250401,130700,716061360,6790,6790,6790,6790,376
|
||||
20250401,130600,713508320,6790,6790,6790,6790,252
|
||||
20250401,130500,711797240,6790,6790,6790,6780,385
|
||||
20250401,130400,709183190,6790,6780,6790,6780,252
|
||||
20250401,130300,707472120,6780,6790,6790,6780,334
|
||||
20250401,130200,705205090,6790,6780,6790,6780,1105
|
||||
20250401,130100,697710680,6790,6780,6810,6770,6360
|
||||
20250401,130000,654513340,6770,6770,6770,6760,225
|
||||
20250401,125900,652990480,6770,6770,6780,6760,480
|
||||
20250401,125800,649740540,6760,6770,6770,6760,286
|
||||
20250401,125700,647804930,6770,6770,6770,6770,10
|
||||
20250401,125600,647737230,6770,6760,6770,6750,76
|
||||
20250401,125500,647223340,6760,6760,6760,6760,28
|
||||
20250401,125400,647034060,6750,6770,6770,6750,2
|
||||
20250401,125300,647020540,6750,6760,6760,6750,107
|
||||
20250401,125200,646298170,6750,6760,6760,6750,994
|
||||
20250401,125100,639580870,6760,6770,6770,6760,42
|
||||
20250401,125000,639296840,6770,6770,6770,6770,1
|
||||
20250401,124900,639290070,6760,6760,6760,6760,0
|
||||
20250401,124800,639290070,6760,6770,6770,6760,786
|
||||
20250401,124700,633970700,6770,6770,6770,6770,8
|
||||
20250401,124600,633916540,6770,6770,6770,6770,0
|
||||
20250401,124500,633916540,6770,6770,6770,6770,3
|
||||
20250401,124400,633896230,6770,6770,6770,6770,55
|
||||
20250401,124300,633523880,6770,6770,6770,6770,1
|
||||
20250401,124200,633517110,6770,6770,6770,6770,0
|
||||
20250401,124100,633517110,6770,6770,6770,6770,0
|
||||
20250401,124000,633517110,6770,6770,6770,6770,17
|
||||
20250401,123900,633402020,6760,6780,6780,6760,983
|
||||
20250401,123800,626744440,6760,6760,6760,6760,0
|
||||
20250401,123700,626744440,6760,6780,6780,6760,16
|
||||
20250401,123600,626636230,6760,6760,6760,6760,0
|
||||
20250401,123500,626636230,6760,6770,6770,6760,9
|
||||
20250401,123400,626575370,6770,6770,6770,6770,78
|
||||
20250401,123300,626047310,6770,6770,6770,6770,52
|
||||
20250401,123200,625695270,6770,6770,6770,6760,94
|
||||
20250401,123100,625059020,6760,6770,6770,6760,2
|
||||
20250401,123000,625045490,6770,6760,6770,6760,11
|
||||
20250401,122900,624971110,6760,6770,6770,6760,100
|
||||
20250401,122800,624294330,6770,6770,6770,6770,1
|
||||
20250401,122700,624287560,6770,6770,6770,6770,0
|
||||
20250401,122600,624287560,6770,6770,6770,6770,1
|
||||
20250401,122500,624280790,6750,6750,6750,6750,0
|
||||
20250401,122400,624280790,6750,6750,6750,6750,0
|
||||
20250401,122300,624280790,6750,6760,6770,6750,2000
|
||||
20250401,122200,610750520,6760,6760,6760,6760,34
|
||||
20250401,122100,610520680,6760,6760,6760,6760,11
|
||||
20250401,122000,610446320,6760,6760,6760,6760,50
|
||||
20250401,121900,610108320,6760,6760,6760,6760,0
|
||||
20250401,121800,610108320,6760,6760,6760,6760,28
|
||||
20250401,121700,609919040,6760,6760,6760,6760,8
|
||||
20250401,121600,609864960,6760,6760,6760,6760,50
|
||||
20250401,121500,609526960,6750,6760,6760,6750,2
|
||||
20250401,121400,609513450,6760,6760,6760,6760,0
|
||||
20250401,121300,609513450,6760,6760,6760,6760,1
|
||||
20250401,121200,609506690,6760,6750,6760,6750,3
|
||||
20250401,121100,609486430,6750,6760,6760,6750,297
|
||||
20250401,121000,607479650,6750,6760,6760,6750,127
|
||||
20250401,120900,606621400,6760,6760,6760,6760,2
|
||||
20250401,120800,606607880,6760,6760,6760,6760,1
|
||||
20250401,120700,606601120,6760,6760,6760,6760,0
|
||||
20250401,120600,606601120,6760,6760,6760,6760,1
|
||||
20250401,120500,606594360,6760,6760,6760,6760,0
|
||||
20250401,120400,606594360,6760,6760,6760,6760,1
|
||||
20250401,120300,606587600,6760,6760,6760,6760,0
|
||||
20250401,120200,606587600,6760,6760,6760,6760,0
|
||||
20250401,120100,606587600,6760,6760,6760,6760,1
|
||||
20250401,120000,606580840,6760,6760,6760,6760,10
|
||||
20250401,115900,606513240,6760,6760,6760,6760,2
|
||||
20250401,115800,606499720,6760,6750,6760,6750,40
|
||||
20250401,115700,606229710,6750,6740,6750,6740,19
|
||||
20250401,115600,606101480,6750,6740,6750,6740,335
|
||||
20250401,115500,603843570,6740,6740,6740,6740,0
|
||||
20250401,115400,603843570,6740,6740,6740,6740,1
|
||||
20250401,115300,603836830,6730,6740,6740,6730,42
|
||||
20250401,115200,603553760,6740,6740,6740,6740,2
|
||||
20250401,115100,603540280,6740,6730,6740,6730,105
|
||||
20250401,115000,602832610,6740,6740,6740,6730,187
|
||||
20250401,114900,601574070,6740,6740,6740,6740,0
|
||||
20250401,114800,601574070,6740,6750,6750,6740,516
|
||||
20250401,114700,598092890,6750,6750,6750,6750,2
|
||||
20250401,114600,598079390,6740,6740,6740,6740,0
|
||||
20250401,114500,598079390,6740,6730,6740,6730,458
|
||||
20250401,114400,594996830,6730,6730,6730,6730,23
|
||||
20250401,114300,594842040,6730,6730,6730,6730,107
|
||||
20250401,114200,594121930,6730,6730,6730,6730,15
|
||||
20250401,114100,594020980,6720,6730,6730,6720,293
|
||||
20250401,114000,592051900,6730,6730,6730,6730,3
|
||||
20250401,113900,592031710,6730,6730,6730,6730,141
|
||||
20250401,113800,591082780,6740,6740,6740,6740,110
|
||||
20250401,113700,590341380,6750,6750,6750,6750,2
|
||||
20250401,113600,590327880,6750,6750,6750,6750,1
|
||||
20250401,113500,590321130,6740,6750,6750,6720,766
|
||||
20250401,113400,585165230,6750,6750,6750,6750,0
|
||||
20250401,113300,585165230,6750,6750,6750,6750,0
|
||||
20250401,113200,585165230,6750,6750,6750,6750,1
|
||||
20250401,113100,585158480,6740,6740,6740,6740,230
|
||||
20250401,113000,583608280,6740,6740,6750,6740,363
|
||||
20250401,112900,581161640,6740,6740,6740,6740,370
|
||||
20250401,112800,578667840,6740,6730,6740,6730,346
|
||||
20250401,112700,576337770,6740,6740,6740,6740,2
|
||||
20250401,112600,576324290,6730,6730,6730,6730,0
|
||||
20250401,112500,576324290,6730,6740,6740,6730,58
|
||||
20250401,112400,575933940,6730,6720,6730,6710,1948
|
||||
20250401,112300,562848840,6730,6730,6730,6730,11
|
||||
20250401,112200,562774810,6730,6730,6730,6730,10
|
||||
20250401,112100,562707510,6720,6720,6720,6710,3084
|
||||
20250401,112000,542001730,6720,6710,6720,6710,39
|
||||
20250401,111900,541740030,6720,6720,6720,6720,150
|
||||
20250401,111800,540732030,6710,6720,6720,6710,283
|
||||
20250401,111700,538830900,6720,6720,6720,6720,32
|
||||
20250401,111600,538615860,6720,6720,6720,6720,32
|
||||
20250401,111500,538400820,6720,6720,6720,6710,37
|
||||
20250401,111400,538152400,6720,6720,6720,6720,0
|
||||
20250401,111300,538152400,6720,6720,6720,6720,2
|
||||
20250401,111200,538138960,6710,6710,6710,6710,20
|
||||
20250401,111100,538004760,6720,6720,6720,6720,0
|
||||
20250401,111000,538004760,6720,6710,6720,6710,168
|
||||
20250401,110900,536877470,6710,6710,6710,6710,11
|
||||
20250401,110800,536803660,6700,6710,6710,6700,128
|
||||
20250401,110700,535945900,6710,6710,6710,6710,13
|
||||
20250401,110600,535858670,6710,6710,6710,6700,73
|
||||
20250401,110500,535368860,6700,6710,6710,6700,197
|
||||
20250401,110400,534048100,6710,6710,6710,6710,244
|
||||
20250401,110300,532410860,6710,6710,6710,6710,121
|
||||
20250401,110200,531598950,6710,6710,6710,6710,92
|
||||
20250401,110100,530981630,6710,6710,6730,6710,596
|
||||
20250401,110000,526981460,6710,6690,6710,6690,612
|
||||
20250401,105900,522881600,6690,6690,6690,6690,805
|
||||
20250401,105800,517496150,6690,6690,6690,6690,4
|
||||
20250401,105700,517469390,6690,6680,6690,6680,613
|
||||
20250401,105600,513373390,6690,6690,6690,6680,2011
|
||||
20250401,105500,499920030,6690,6700,6700,6690,455
|
||||
20250401,105400,496873040,6700,6700,6700,6700,207
|
||||
20250401,105300,495486140,6710,6710,6710,6700,44
|
||||
20250401,105200,495191320,6710,6700,6710,6700,193
|
||||
20250401,105100,493897720,6710,6710,6710,6710,12
|
||||
20250401,105000,493817200,6710,6700,6710,6700,41
|
||||
20250401,104900,493542490,6710,6710,6710,6710,8
|
||||
20250401,104800,493488810,6700,6710,6710,6700,294
|
||||
20250401,104700,491519000,6710,6700,6710,6700,60
|
||||
20250401,104600,491116900,6700,6710,6710,6700,745
|
||||
20250401,104500,486124220,6700,6700,6700,6700,0
|
||||
20250401,104400,486124220,6700,6710,6710,6700,1193
|
||||
20250401,104300,478131110,6720,6720,6730,6700,1625
|
||||
20250401,104200,467228040,6720,6720,6720,6720,0
|
||||
20250401,104100,467228040,6720,6710,6720,6710,65
|
||||
20250401,104000,466791880,6710,6700,6710,6700,100
|
||||
20250401,103900,466121300,6710,6710,6710,6710,24
|
||||
20250401,103800,465960260,6710,6710,6710,6710,32
|
||||
20250401,103700,465745540,6710,6710,6710,6710,0
|
||||
20250401,103600,465745540,6710,6700,6710,6700,2
|
||||
20250401,103500,465732130,6710,6700,6710,6700,2
|
||||
20250401,103400,465718720,6710,6710,6710,6710,4
|
||||
20250401,103300,465691880,6700,6700,6700,6700,262
|
||||
20250401,103200,463936480,6700,6700,6700,6700,3
|
||||
20250401,103100,463916380,6700,6690,6700,6690,47
|
||||
20250401,103000,463601880,6690,6680,6690,6680,310
|
||||
20250401,102900,461531050,6680,6670,6680,6670,8
|
||||
20250401,102800,461477630,6680,6680,6680,6680,12
|
||||
20250401,102700,461397470,6680,6680,6680,6680,25
|
||||
20250401,102600,461230470,6680,6670,6680,6670,239
|
||||
20250401,102500,459634960,6680,6680,6680,6680,604
|
||||
20250401,102400,455600240,6680,6680,6680,6660,101
|
||||
20250401,102300,454926730,6680,6680,6680,6670,209
|
||||
20250401,102200,453531060,6680,6650,6690,6650,1124
|
||||
20250401,102100,446024880,6650,6765,6765,6560,36388
|
||||
20250401,102000,202580150,6770,6765,6770,6765,18
|
||||
20250401,101900,202458375,6765,6770,6770,6765,94
|
||||
20250401,101800,201822450,6770,6760,6770,6760,4
|
||||
20250401,101700,201795380,6770,6760,6770,6760,220
|
||||
20250401,101600,200306380,6770,6770,6770,6770,30
|
||||
20250401,101500,200103280,6760,6760,6770,6760,6
|
||||
20250401,101400,200062680,6760,6770,6780,6760,119
|
||||
20250401,101300,199257270,6770,6780,6780,6770,49
|
||||
20250401,101200,198925070,6780,6780,6780,6780,3
|
||||
20250401,101100,198904730,6780,6760,6780,6760,529
|
||||
20250401,101000,195323180,6770,6760,6770,6760,10
|
||||
20250401,100900,195255500,6770,6770,6770,6760,7
|
||||
20250401,100800,195208120,6760,6770,6770,6760,4
|
||||
20250401,100700,195181050,6770,6760,6770,6760,376
|
||||
20250401,100600,192637740,6760,6760,6760,6760,23
|
||||
20250401,100500,192482260,6760,6775,6775,6760,610
|
||||
20250401,100400,188355240,6780,6775,6780,6775,103
|
||||
20250401,100300,187656915,6780,6780,6780,6775,18
|
||||
20250401,100200,187534880,6780,6770,6780,6770,4
|
||||
20250401,100100,187507770,6780,6780,6780,6780,1
|
||||
20250401,100000,187500990,6780,6780,6780,6780,1
|
||||
20250401,095900,187494210,6770,6770,6770,6770,0
|
||||
20250401,095800,187494210,6770,6780,6780,6770,164
|
||||
20250401,095700,186382910,6780,6780,6780,6780,81
|
||||
20250401,095600,185833730,6780,6780,6780,6780,29
|
||||
20250401,095500,185637110,6780,6780,6780,6780,3
|
||||
20250401,095400,185616770,6780,6780,6780,6780,31
|
||||
20250401,095300,185406590,6780,6770,6780,6770,28
|
||||
20250401,095200,185217010,6780,6780,6780,6770,215
|
||||
20250401,095100,183759410,6780,6770,6780,6770,12
|
||||
20250401,095000,183678160,6780,6770,6780,6770,73
|
||||
20250401,094900,183183940,6770,6770,6780,6770,135
|
||||
20250401,094800,182269970,6780,6770,6780,6770,596
|
||||
20250401,094700,178232980,6780,6770,6780,6770,229
|
||||
20250401,094600,176680780,6780,6780,6780,6770,191
|
||||
20250401,094500,175386170,6770,6780,6780,6770,4
|
||||
20250401,094400,175359060,6770,6770,6770,6770,1
|
||||
20250401,094300,175352290,6780,6780,6780,6760,18
|
||||
20250401,094200,175230310,6780,6780,6780,6780,0
|
||||
20250401,094100,175230310,6780,6780,6780,6770,9
|
||||
20250401,094000,175169310,6780,6790,6790,6780,224
|
||||
20250401,093900,173648980,6790,6790,6790,6790,40
|
||||
20250401,093800,173377380,6790,6790,6790,6790,26
|
||||
20250401,093700,173200840,6790,6770,6790,6770,17
|
||||
20250401,093600,173085480,6780,6780,6790,6780,9
|
||||
20250401,093500,173024420,6790,6770,6790,6760,894
|
||||
20250401,093400,166972510,6770,6770,6770,6770,25
|
||||
20250401,093300,166803260,6770,6770,6770,6770,1
|
||||
20250401,093200,166796490,6770,6770,6770,6770,8
|
||||
20250401,093100,166742330,6770,6770,6780,6760,258
|
||||
20250401,093000,164993790,6780,6800,6800,6780,507
|
||||
20250401,092900,161550550,6810,6810,6830,6780,2646
|
||||
20250401,092800,143515470,6760,6770,6820,6760,873
|
||||
20250401,092700,137594690,6770,6790,6810,6760,2050
|
||||
20250401,092600,123677630,6760,6750,6780,6750,937
|
||||
20250401,092500,117337280,6760,6770,6770,6750,232
|
||||
20250401,092400,115768740,6770,6770,6770,6760,380
|
||||
20250401,092300,113197610,6760,6760,6760,6760,138
|
||||
20250401,092200,112264730,6760,6760,6760,6760,41
|
||||
20250401,092100,111987570,6750,6750,6750,6740,2580
|
||||
20250401,092000,94575600,6740,6760,6760,6740,1890
|
||||
20250401,091900,81820080,6760,6760,6770,6760,20
|
||||
20250401,091800,81684870,6760,6770,6770,6750,710
|
||||
20250401,091700,76885800,6770,6770,6770,6770,41
|
||||
20250401,091600,76608230,6770,6770,6770,6760,13
|
||||
20250401,091500,76520330,6760,6760,6770,6760,156
|
||||
20250401,091400,75465740,6760,6760,6760,6760,138
|
||||
20250401,091300,74532860,6750,6740,6750,6740,1000
|
||||
20250401,091200,67787870,6750,6740,6750,6740,878
|
||||
20250401,091100,61862800,6740,6740,6750,6740,21
|
||||
20250401,091000,61721160,6750,6740,6750,6740,7
|
||||
20250401,090900,61673960,6750,6740,6750,6730,1769
|
||||
20250401,090800,49747330,6750,6750,6750,6740,378
|
||||
20250401,090700,47196520,6760,6760,6760,6730,1584
|
||||
20250401,090600,36497930,6770,6770,6770,6750,359
|
||||
20250401,090500,34069710,6780,6770,6780,6760,277
|
||||
20250401,090400,32195100,6770,6770,6770,6760,1253
|
||||
20250401,090300,23713090,6770,6770,6770,6770,11
|
||||
20250401,090200,23638620,6750,6760,6760,6740,126
|
||||
20250401,090100,22788170,6790,6790,6790,6780,81
|
||||
20250401,090000,22238420,6750,6730,6810,6730,3303
|
||||
|
Reference in New Issue
Block a user