Update 2025-04-01 4020 candle_min
This commit is contained in:
673
089790/min/candle-20250401.csv
Normal file
673
089790/min/candle-20250401.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,201100,208246765,3935,3935,3935,3935,1505
|
||||
20250401,201000,208246765,3935,3935,3935,3935,0
|
||||
20250401,200900,208246765,3935,3935,3935,3935,0
|
||||
20250401,200800,208246765,3935,3935,3935,3935,0
|
||||
20250401,200700,208246765,3935,3935,3935,3935,0
|
||||
20250401,200600,208246765,3935,3935,3935,3935,0
|
||||
20250401,200500,208246765,3935,3935,3935,3935,0
|
||||
20250401,200400,208246765,3935,3935,3935,3935,0
|
||||
20250401,200300,208246765,3935,3935,3935,3935,0
|
||||
20250401,200200,208246765,3935,3935,3935,3935,0
|
||||
20250401,200100,208246765,3935,3935,3935,3935,0
|
||||
20250401,200000,208246765,3935,3935,3935,3935,0
|
||||
20250401,195900,208246765,3935,3935,3935,3935,0
|
||||
20250401,195800,208246765,3935,3935,3935,3935,0
|
||||
20250401,195700,208246765,3935,3935,3935,3935,0
|
||||
20250401,195600,208246765,3935,3935,3935,3935,0
|
||||
20250401,195500,208246765,3935,3935,3935,3935,0
|
||||
20250401,195400,208246765,3935,3935,3935,3935,0
|
||||
20250401,195300,208246765,3935,3935,3935,3935,0
|
||||
20250401,195200,208246765,3935,3935,3935,3935,0
|
||||
20250401,195100,208246765,3935,3935,3935,3935,0
|
||||
20250401,195000,208246765,3935,3935,3935,3935,0
|
||||
20250401,194900,208246765,3935,3935,3935,3935,0
|
||||
20250401,194800,208246765,3935,3935,3935,3935,0
|
||||
20250401,194700,208246765,3935,3935,3935,3935,0
|
||||
20250401,194600,208246765,3935,3935,3935,3935,0
|
||||
20250401,194500,208246765,3935,3935,3935,3935,0
|
||||
20250401,194400,208246765,3935,3935,3935,3935,0
|
||||
20250401,194300,208246765,3935,3935,3935,3935,0
|
||||
20250401,194200,208246765,3935,3935,3935,3935,0
|
||||
20250401,194100,208246765,3935,3935,3935,3935,1505
|
||||
20250401,194000,208246765,3935,3935,3935,3935,0
|
||||
20250401,193900,208246765,3935,3935,3935,3935,0
|
||||
20250401,193800,208246765,3935,3935,3935,3935,0
|
||||
20250401,193700,208246765,3935,3935,3935,3935,0
|
||||
20250401,193600,208246765,3935,3935,3935,3935,0
|
||||
20250401,193500,208246765,3935,3935,3935,3935,0
|
||||
20250401,193400,208246765,3935,3935,3935,3935,0
|
||||
20250401,193300,208246765,3935,3935,3935,3935,0
|
||||
20250401,193200,208246765,3935,3935,3935,3935,0
|
||||
20250401,193100,208246765,3935,3935,3935,3935,0
|
||||
20250401,193000,208246765,3935,3935,3935,3935,0
|
||||
20250401,192900,208246765,3935,3935,3935,3935,0
|
||||
20250401,192800,208246765,3935,3935,3935,3935,0
|
||||
20250401,192700,208246765,3935,3935,3935,3935,0
|
||||
20250401,192600,208246765,3935,3935,3935,3935,0
|
||||
20250401,192500,208246765,3935,3935,3935,3935,0
|
||||
20250401,192400,208246765,3935,3935,3935,3935,0
|
||||
20250401,192300,208246765,3935,3935,3935,3935,0
|
||||
20250401,192200,208246765,3935,3935,3935,3935,0
|
||||
20250401,192100,208246765,3935,3935,3935,3935,0
|
||||
20250401,192000,208246765,3935,3935,3935,3935,0
|
||||
20250401,191900,208246765,3935,3935,3935,3935,0
|
||||
20250401,191800,208246765,3935,3935,3935,3935,0
|
||||
20250401,191700,208246765,3935,3935,3935,3935,0
|
||||
20250401,191600,208246765,3935,3935,3935,3935,0
|
||||
20250401,191500,208246765,3935,3935,3935,3935,0
|
||||
20250401,191400,208246765,3935,3935,3935,3935,0
|
||||
20250401,191300,208246765,3935,3935,3935,3935,0
|
||||
20250401,191200,208246765,3935,3935,3935,3935,0
|
||||
20250401,191100,208246765,3935,3935,3935,3935,1505
|
||||
20250401,191000,208246765,3935,3935,3935,3935,0
|
||||
20250401,190900,208246765,3935,3935,3935,3935,0
|
||||
20250401,190800,208246765,3935,3935,3935,3935,0
|
||||
20250401,190700,208246765,3935,3935,3935,3935,0
|
||||
20250401,190600,208246765,3935,3935,3935,3935,0
|
||||
20250401,190500,208246765,3935,3935,3935,3935,0
|
||||
20250401,190400,208246765,3935,3935,3935,3935,0
|
||||
20250401,190300,208246765,3935,3935,3935,3935,0
|
||||
20250401,190200,208246765,3935,3935,3935,3935,0
|
||||
20250401,190100,208246765,3935,3935,3935,3935,0
|
||||
20250401,190000,208246765,3935,3935,3935,3935,0
|
||||
20250401,185900,208246765,3935,3935,3935,3935,0
|
||||
20250401,185800,208246765,3935,3935,3935,3935,0
|
||||
20250401,185700,208246765,3935,3935,3935,3935,0
|
||||
20250401,185600,208246765,3935,3935,3935,3935,0
|
||||
20250401,185500,208246765,3935,3935,3935,3935,0
|
||||
20250401,185400,208246765,3935,3935,3935,3935,0
|
||||
20250401,185300,208246765,3935,3935,3935,3935,0
|
||||
20250401,185200,208246765,3935,3935,3935,3935,0
|
||||
20250401,185100,208246765,3935,3935,3935,3935,0
|
||||
20250401,185000,208246765,3935,3935,3935,3935,0
|
||||
20250401,184900,208246765,3935,3935,3935,3935,0
|
||||
20250401,184800,208246765,3935,3935,3935,3935,0
|
||||
20250401,184700,208246765,3935,3935,3935,3935,0
|
||||
20250401,184600,208246765,3935,3935,3935,3935,0
|
||||
20250401,184500,208246765,3935,3935,3935,3935,0
|
||||
20250401,184400,208246765,3935,3935,3935,3935,0
|
||||
20250401,184300,208246765,3935,3935,3935,3935,0
|
||||
20250401,184200,208246765,3935,3935,3935,3935,0
|
||||
20250401,184100,208246765,3935,3935,3935,3935,1505
|
||||
20250401,184000,208246765,3935,3935,3935,3935,0
|
||||
20250401,183900,208246765,3935,3935,3935,3935,0
|
||||
20250401,183800,208246765,3935,3935,3935,3935,0
|
||||
20250401,183700,208246765,3935,3935,3935,3935,0
|
||||
20250401,183600,208246765,3935,3935,3935,3935,0
|
||||
20250401,183500,208246765,3935,3935,3935,3935,0
|
||||
20250401,183400,208246765,3935,3935,3935,3935,0
|
||||
20250401,183300,208246765,3935,3935,3935,3935,0
|
||||
20250401,183200,208246765,3935,3935,3935,3935,0
|
||||
20250401,183100,208246765,3935,3935,3935,3935,0
|
||||
20250401,183000,208246765,3935,3935,3935,3935,0
|
||||
20250401,182900,208246765,3935,3935,3935,3935,0
|
||||
20250401,182800,208246765,3935,3935,3935,3935,0
|
||||
20250401,182700,208246765,3935,3935,3935,3935,0
|
||||
20250401,182600,208246765,3935,3935,3935,3935,0
|
||||
20250401,182500,208246765,3935,3935,3935,3935,0
|
||||
20250401,182400,208246765,3935,3935,3935,3935,0
|
||||
20250401,182300,208246765,3935,3935,3935,3935,0
|
||||
20250401,182200,208246765,3935,3935,3935,3935,0
|
||||
20250401,182100,208246765,3935,3935,3935,3935,0
|
||||
20250401,182000,208246765,3935,3935,3935,3935,0
|
||||
20250401,181900,208246765,3935,3935,3935,3935,0
|
||||
20250401,181800,208246765,3935,3935,3935,3935,0
|
||||
20250401,181700,208246765,3935,3935,3935,3935,0
|
||||
20250401,181600,208246765,3935,3935,3935,3935,0
|
||||
20250401,181500,208246765,3935,3935,3935,3935,0
|
||||
20250401,181400,208246765,3935,3935,3935,3935,0
|
||||
20250401,181300,208246765,3935,3935,3935,3935,0
|
||||
20250401,181200,208246765,3935,3935,3935,3935,0
|
||||
20250401,181100,208246765,3935,3935,3935,3935,1505
|
||||
20250401,181000,208246765,3935,3935,3935,3935,0
|
||||
20250401,180900,208246765,3935,3935,3935,3935,0
|
||||
20250401,180800,208246765,3935,3935,3935,3935,0
|
||||
20250401,180700,208246765,3935,3935,3935,3935,0
|
||||
20250401,180600,208246765,3935,3935,3935,3935,0
|
||||
20250401,180500,208246765,3935,3935,3935,3935,0
|
||||
20250401,180400,208246765,3935,3935,3935,3935,0
|
||||
20250401,180300,208246765,3935,3935,3935,3935,0
|
||||
20250401,180200,208246765,3935,3935,3935,3935,0
|
||||
20250401,180100,208246765,3935,3935,3935,3935,0
|
||||
20250401,180000,208246765,3935,3935,3935,3935,0
|
||||
20250401,175900,208246765,3935,3935,3935,3935,0
|
||||
20250401,175800,208246765,3935,3935,3935,3935,0
|
||||
20250401,175700,208246765,3935,3935,3935,3935,0
|
||||
20250401,175600,208246765,3935,3935,3935,3935,0
|
||||
20250401,175500,208246765,3935,3935,3935,3935,0
|
||||
20250401,175400,208246765,3935,3935,3935,3935,0
|
||||
20250401,175300,208246765,3935,3935,3935,3935,0
|
||||
20250401,175200,208246765,3935,3935,3935,3935,0
|
||||
20250401,175100,208246765,3935,3935,3935,3935,0
|
||||
20250401,175000,208246765,3935,3935,3935,3935,0
|
||||
20250401,174900,208246765,3935,3935,3935,3935,0
|
||||
20250401,174800,208246765,3935,3935,3935,3935,0
|
||||
20250401,174700,208246765,3935,3935,3935,3935,0
|
||||
20250401,174600,208246765,3935,3935,3935,3935,0
|
||||
20250401,174500,208246765,3935,3935,3935,3935,0
|
||||
20250401,174400,208246765,3935,3935,3935,3935,0
|
||||
20250401,174300,208246765,3935,3935,3935,3935,0
|
||||
20250401,174200,208246765,3935,3935,3935,3935,0
|
||||
20250401,174100,208246765,3935,3935,3935,3935,1505
|
||||
20250401,174000,208246765,3935,3935,3935,3935,0
|
||||
20250401,173900,208246765,3935,3935,3935,3935,0
|
||||
20250401,173800,208246765,3935,3935,3935,3935,0
|
||||
20250401,173700,208246765,3935,3935,3935,3935,0
|
||||
20250401,173600,208246765,3935,3935,3935,3935,0
|
||||
20250401,173500,208246765,3935,3935,3935,3935,0
|
||||
20250401,173400,208246765,3935,3935,3935,3935,0
|
||||
20250401,173300,208246765,3935,3935,3935,3935,0
|
||||
20250401,173200,208246765,3935,3935,3935,3935,0
|
||||
20250401,173100,208246765,3935,3935,3935,3935,0
|
||||
20250401,173000,208246765,3935,3935,3935,3935,0
|
||||
20250401,172900,208246765,3935,3935,3935,3935,0
|
||||
20250401,172800,208246765,3935,3935,3935,3935,0
|
||||
20250401,172700,208246765,3935,3935,3935,3935,0
|
||||
20250401,172600,208246765,3935,3935,3935,3935,0
|
||||
20250401,172500,208246765,3935,3935,3935,3935,0
|
||||
20250401,172400,208246765,3935,3935,3935,3935,0
|
||||
20250401,172300,208246765,3935,3935,3935,3935,0
|
||||
20250401,172200,208246765,3935,3935,3935,3935,0
|
||||
20250401,172100,208246765,3935,3935,3935,3935,0
|
||||
20250401,172000,208246765,3935,3935,3935,3935,0
|
||||
20250401,171900,208246765,3935,3935,3935,3935,0
|
||||
20250401,171800,208246765,3935,3935,3935,3935,0
|
||||
20250401,171700,208246765,3935,3935,3935,3935,0
|
||||
20250401,171600,208246765,3935,3935,3935,3935,0
|
||||
20250401,171500,208246765,3935,3935,3935,3935,0
|
||||
20250401,171400,208246765,3935,3935,3935,3935,0
|
||||
20250401,171300,208246765,3935,3935,3935,3935,0
|
||||
20250401,171200,208246765,3935,3935,3935,3935,0
|
||||
20250401,171100,208246765,3935,3935,3935,3935,1505
|
||||
20250401,171000,208246765,3935,3935,3935,3935,0
|
||||
20250401,170900,208246765,3935,3935,3935,3935,0
|
||||
20250401,170800,208246765,3935,3935,3935,3935,0
|
||||
20250401,170700,208246765,3935,3935,3935,3935,0
|
||||
20250401,170600,208246765,3935,3935,3935,3935,0
|
||||
20250401,170500,208246765,3935,3935,3935,3935,0
|
||||
20250401,170400,208246765,3935,3935,3935,3935,0
|
||||
20250401,170300,208246765,3935,3935,3935,3935,0
|
||||
20250401,170200,208246765,3935,3935,3935,3935,0
|
||||
20250401,170100,208246765,3935,3935,3935,3935,0
|
||||
20250401,170000,208246765,3935,3935,3935,3935,0
|
||||
20250401,165900,208246765,3935,3935,3935,3935,0
|
||||
20250401,165800,208246765,3935,3935,3935,3935,0
|
||||
20250401,165700,208246765,3935,3935,3935,3935,0
|
||||
20250401,165600,208246765,3935,3935,3935,3935,0
|
||||
20250401,165500,208246765,3935,3935,3935,3935,0
|
||||
20250401,165400,208246765,3935,3935,3935,3935,0
|
||||
20250401,165300,208246765,3935,3935,3935,3935,0
|
||||
20250401,165200,208246765,3935,3935,3935,3935,0
|
||||
20250401,165100,208246765,3935,3935,3935,3935,0
|
||||
20250401,165000,208246765,3935,3935,3935,3935,0
|
||||
20250401,164900,208246765,3935,3935,3935,3935,0
|
||||
20250401,164800,208246765,3935,3935,3935,3935,0
|
||||
20250401,164700,208246765,3935,3935,3935,3935,0
|
||||
20250401,164600,208246765,3935,3935,3935,3935,0
|
||||
20250401,164500,208246765,3935,3935,3935,3935,0
|
||||
20250401,164400,208246765,3935,3935,3935,3935,0
|
||||
20250401,164300,208246765,3935,3935,3935,3935,0
|
||||
20250401,164200,208246765,3935,3935,3935,3935,0
|
||||
20250401,164100,208246765,3935,3935,3935,3935,1505
|
||||
20250401,164000,208246765,3935,3935,3935,3935,0
|
||||
20250401,163900,208246765,3935,3935,3935,3935,0
|
||||
20250401,163800,208246765,3935,3935,3935,3935,0
|
||||
20250401,163700,208246765,3935,3935,3935,3935,0
|
||||
20250401,163600,208246765,3935,3935,3935,3935,0
|
||||
20250401,163500,208246765,3935,3935,3935,3935,0
|
||||
20250401,163400,208246765,3935,3935,3935,3935,0
|
||||
20250401,163300,208246765,3935,3935,3935,3935,0
|
||||
20250401,163200,208246765,3935,3935,3935,3935,0
|
||||
20250401,163100,208246765,3935,3935,3935,3935,0
|
||||
20250401,163000,208246765,3935,3935,3935,3935,0
|
||||
20250401,162900,208246765,3935,3935,3935,3935,0
|
||||
20250401,162800,208246765,3935,3935,3935,3935,0
|
||||
20250401,162700,208246765,3935,3935,3935,3935,0
|
||||
20250401,162600,208246765,3935,3935,3935,3935,0
|
||||
20250401,162500,208246765,3935,3935,3935,3935,0
|
||||
20250401,162400,208246765,3935,3935,3935,3935,0
|
||||
20250401,162300,208246765,3935,3935,3935,3935,0
|
||||
20250401,162200,208246765,3935,3935,3935,3935,0
|
||||
20250401,162100,208246765,3935,3935,3935,3935,0
|
||||
20250401,162000,208246765,3935,3935,3935,3935,0
|
||||
20250401,161900,208246765,3935,3935,3935,3935,0
|
||||
20250401,161800,208246765,3935,3935,3935,3935,0
|
||||
20250401,161700,208246765,3935,3935,3935,3935,0
|
||||
20250401,161600,208246765,3935,3935,3935,3935,0
|
||||
20250401,161500,208246765,3935,3935,3935,3935,0
|
||||
20250401,161400,208246765,3935,3935,3935,3935,0
|
||||
20250401,161300,208246765,3935,3935,3935,3935,0
|
||||
20250401,161200,208246765,3935,3935,3935,3935,0
|
||||
20250401,161100,208246765,3935,3935,3935,3935,1505
|
||||
20250401,161000,208246765,3935,3935,3935,3935,0
|
||||
20250401,160900,208246765,3935,3935,3935,3935,0
|
||||
20250401,160800,208246765,3935,3935,3935,3935,0
|
||||
20250401,160700,208246765,3935,3935,3935,3935,0
|
||||
20250401,160600,208246765,3935,3935,3935,3935,0
|
||||
20250401,160500,208246765,3935,3935,3935,3935,0
|
||||
20250401,160400,208246765,3935,3935,3935,3935,0
|
||||
20250401,160300,208246765,3935,3935,3935,3935,0
|
||||
20250401,160200,208246765,3935,3935,3935,3935,0
|
||||
20250401,160100,208246765,3935,3935,3935,3935,0
|
||||
20250401,160000,208246765,3935,3935,3935,3935,0
|
||||
20250401,155900,208246765,3935,3935,3935,3935,0
|
||||
20250401,155800,208246765,3935,3935,3935,3935,0
|
||||
20250401,155700,208246765,3935,3935,3935,3935,0
|
||||
20250401,155600,208246765,3935,3935,3935,3935,0
|
||||
20250401,155500,208246765,3935,3935,3935,3935,0
|
||||
20250401,155400,208246765,3935,3935,3935,3935,0
|
||||
20250401,155300,208246765,3935,3935,3935,3935,0
|
||||
20250401,155200,208246765,3935,3935,3935,3935,0
|
||||
20250401,155100,208246765,3935,3935,3935,3935,0
|
||||
20250401,155000,208246765,3935,3935,3935,3935,0
|
||||
20250401,154900,208246765,3935,3935,3935,3935,0
|
||||
20250401,154800,208246765,3935,3935,3935,3935,0
|
||||
20250401,154700,208246765,3935,3935,3935,3935,0
|
||||
20250401,154600,208246765,3935,3935,3935,3935,0
|
||||
20250401,154500,208246765,3935,3935,3935,3935,0
|
||||
20250401,154400,208246765,3935,3935,3935,3935,0
|
||||
20250401,154300,208246765,3935,3935,3935,3935,0
|
||||
20250401,154200,208246765,3935,3935,3935,3935,0
|
||||
20250401,154100,208246765,3935,3935,3935,3935,1505
|
||||
20250401,154000,208246765,3935,3935,3935,3935,0
|
||||
20250401,153900,208246765,3935,3935,3935,3935,0
|
||||
20250401,153800,208246765,3935,3935,3935,3935,0
|
||||
20250401,153700,208246765,3935,3935,3935,3935,0
|
||||
20250401,153600,208246765,3935,3935,3935,3935,0
|
||||
20250401,153500,208246765,3935,3935,3935,3935,0
|
||||
20250401,153400,208246765,3935,3935,3935,3935,0
|
||||
20250401,153300,208246765,3935,3935,3935,3935,0
|
||||
20250401,153200,208246765,3935,3935,3935,3935,0
|
||||
20250401,153100,208246765,3935,3935,3935,3935,0
|
||||
20250401,153000,208246765,3935,3935,3935,3935,1505
|
||||
20250401,152900,202324590,3930,3930,3930,3930,0
|
||||
20250401,152800,202324590,3930,3930,3930,3930,0
|
||||
20250401,152700,202324590,3930,3930,3930,3930,0
|
||||
20250401,152600,202324590,3930,3930,3930,3930,0
|
||||
20250401,152500,202324590,3930,3930,3930,3930,0
|
||||
20250401,152400,202324590,3930,3930,3930,3930,0
|
||||
20250401,152300,202324590,3930,3930,3930,3930,0
|
||||
20250401,152200,202324590,3930,3930,3930,3930,0
|
||||
20250401,152100,202324590,3930,3930,3930,3930,0
|
||||
20250401,152000,202324590,3930,3930,3930,3930,0
|
||||
20250401,151900,202324590,3930,3920,3930,3905,88
|
||||
20250401,151800,201979875,3930,3925,3930,3920,210
|
||||
20250401,151700,201155615,3930,3930,3930,3930,0
|
||||
20250401,151600,201155615,3930,3925,3930,3925,110
|
||||
20250401,151500,200723625,3925,3925,3925,3925,0
|
||||
20250401,151400,200723625,3925,3925,3925,3925,0
|
||||
20250401,151300,200723625,3925,3925,3925,3925,0
|
||||
20250401,151200,200723625,3925,3925,3925,3925,0
|
||||
20250401,151100,200723625,3925,3925,3925,3925,0
|
||||
20250401,151000,200723625,3925,3925,3925,3925,27
|
||||
20250401,150900,200617650,3920,3920,3920,3920,50
|
||||
20250401,150800,200421650,3920,3920,3920,3920,0
|
||||
20250401,150700,200421650,3920,3920,3920,3920,0
|
||||
20250401,150600,200421650,3920,3920,3920,3920,1
|
||||
20250401,150500,200417730,3925,3925,3925,3925,92
|
||||
20250401,150400,200056630,3920,3920,3920,3920,0
|
||||
20250401,150300,200056630,3920,3920,3920,3920,30
|
||||
20250401,150200,199939030,3920,3925,3925,3920,100
|
||||
20250401,150100,199546880,3920,3920,3920,3920,20
|
||||
20250401,150000,199468480,3925,3925,3925,3925,0
|
||||
20250401,145900,199468480,3925,3925,3925,3925,0
|
||||
20250401,145800,199468480,3925,3925,3925,3925,100
|
||||
20250401,145700,199075980,3925,3925,3925,3925,0
|
||||
20250401,145600,199075980,3925,3925,3925,3925,0
|
||||
20250401,145500,199075980,3925,3925,3925,3925,248
|
||||
20250401,145400,198102580,3920,3920,3920,3920,20
|
||||
20250401,145300,198024180,3920,3920,3920,3920,1
|
||||
20250401,145200,198020260,3925,3925,3925,3925,0
|
||||
20250401,145100,198020260,3925,3920,3925,3920,101
|
||||
20250401,145000,197624335,3925,3925,3925,3925,0
|
||||
20250401,144900,197624335,3925,3920,3925,3920,301
|
||||
20250401,144800,196443920,3925,3925,3925,3925,0
|
||||
20250401,144700,196443920,3925,3925,3925,3925,0
|
||||
20250401,144600,196443920,3925,3925,3925,3925,0
|
||||
20250401,144500,196443920,3925,3925,3925,3925,0
|
||||
20250401,144400,196443920,3925,3925,3925,3925,503
|
||||
20250401,144300,194469645,3925,3925,3925,3925,55
|
||||
20250401,144200,194253770,3925,3925,3925,3925,15
|
||||
20250401,144100,194194895,3920,3920,3920,3920,0
|
||||
20250401,144000,194194895,3920,3920,3920,3920,0
|
||||
20250401,143900,194194895,3920,3915,3920,3915,2461
|
||||
20250401,143800,184557440,3915,3915,3915,3915,20
|
||||
20250401,143700,184479140,3910,3910,3910,3910,350
|
||||
20250401,143600,183110640,3915,3915,3915,3915,0
|
||||
20250401,143500,183110640,3915,3915,3915,3915,50
|
||||
20250401,143400,182914890,3910,3910,3910,3910,0
|
||||
20250401,143300,182914890,3910,3910,3910,3910,1
|
||||
20250401,143200,182910980,3910,3910,3910,3910,0
|
||||
20250401,143100,182910980,3910,3910,3910,3910,4
|
||||
20250401,143000,182895340,3915,3915,3915,3915,0
|
||||
20250401,142900,182895340,3915,3915,3915,3915,0
|
||||
20250401,142800,182895340,3915,3915,3915,3915,13
|
||||
20250401,142700,182844445,3910,3910,3910,3910,0
|
||||
20250401,142600,182844445,3910,3910,3910,3910,0
|
||||
20250401,142500,182844445,3910,3912,3915,3910,441
|
||||
20250401,142400,181120098,3910,3910,3910,3910,25
|
||||
20250401,142300,181022348,3910,3910,3910,3910,0
|
||||
20250401,142200,181022348,3910,3910,3910,3910,110
|
||||
20250401,142100,180592248,3912,3912,3912,3912,0
|
||||
20250401,142000,180592248,3912,3912,3912,3912,0
|
||||
20250401,141900,180592248,3912,3912,3912,3912,1
|
||||
20250401,141800,180588336,3915,3915,3915,3915,1
|
||||
20250401,141700,180584421,3912,3912,3912,3912,1
|
||||
20250401,141600,180580509,3912,3915,3915,3912,2
|
||||
20250401,141500,180572682,3920,3920,3920,3920,0
|
||||
20250401,141400,180572682,3920,3920,3920,3920,0
|
||||
20250401,141300,180572682,3920,3920,3920,3920,0
|
||||
20250401,141200,180572682,3920,3920,3920,3920,0
|
||||
20250401,141100,180572682,3920,3920,3920,3920,0
|
||||
20250401,141000,180572682,3920,3920,3920,3920,0
|
||||
20250401,140900,180572682,3920,3920,3920,3920,0
|
||||
20250401,140800,180572682,3920,3920,3920,3920,0
|
||||
20250401,140700,180572682,3920,3920,3920,3920,0
|
||||
20250401,140600,180572682,3920,3920,3920,3920,0
|
||||
20250401,140500,180572682,3920,3920,3920,3920,7
|
||||
20250401,140400,180545242,3920,3905,3920,3905,1429
|
||||
20250401,140300,174957792,3905,3905,3905,3905,0
|
||||
20250401,140200,174957792,3905,3905,3905,3905,1
|
||||
20250401,140100,174953887,3900,3900,3900,3900,109
|
||||
20250401,140000,174528787,3910,3910,3910,3910,0
|
||||
20250401,135900,174528787,3910,3905,3910,3905,247
|
||||
20250401,135800,173564182,3910,3910,3910,3910,25
|
||||
20250401,135700,173466432,3915,3915,3915,3915,0
|
||||
20250401,135600,173466432,3915,3915,3915,3915,1
|
||||
20250401,135500,173462517,3910,3910,3910,3910,0
|
||||
20250401,135400,173462517,3910,3910,3910,3910,0
|
||||
20250401,135300,173462517,3910,3905,3910,3905,378
|
||||
20250401,135200,171984927,3900,3895,3900,3895,207
|
||||
20250401,135100,171178577,3905,3905,3905,3905,0
|
||||
20250401,135000,171178577,3905,3905,3905,3905,0
|
||||
20250401,134900,171178577,3905,3890,3905,3890,11
|
||||
20250401,134800,171135772,3905,3905,3905,3905,1
|
||||
20250401,134700,171131867,3870,3900,3900,3850,635
|
||||
20250401,134600,168672462,3905,3905,3905,3905,0
|
||||
20250401,134500,168672462,3905,3905,3905,3905,0
|
||||
20250401,134400,168672462,3905,3910,3910,3905,325
|
||||
20250401,134300,167403327,3920,3920,3920,3920,0
|
||||
20250401,134200,167403327,3920,3920,3920,3920,0
|
||||
20250401,134100,167403327,3920,3920,3920,3920,0
|
||||
20250401,134000,167403327,3920,3920,3920,3920,6
|
||||
20250401,133900,167379807,3920,3920,3920,3920,0
|
||||
20250401,133800,167379807,3920,3915,3920,3915,809
|
||||
20250401,133700,164208552,3915,3910,3915,3910,369
|
||||
20250401,133600,162765757,3910,3910,3910,3910,0
|
||||
20250401,133500,162765757,3910,3910,3910,3910,0
|
||||
20250401,133400,162765757,3910,3910,3910,3910,1
|
||||
20250401,133300,162761847,3905,3905,3905,3905,100
|
||||
20250401,133200,162371347,3905,3905,3905,3905,16
|
||||
20250401,133100,162308867,3905,3905,3905,3905,0
|
||||
20250401,133000,162308867,3905,3905,3905,3905,0
|
||||
20250401,132900,162308867,3905,3905,3905,3905,0
|
||||
20250401,132800,162308867,3905,3905,3905,3905,5
|
||||
20250401,132700,162289342,3910,3910,3910,3910,0
|
||||
20250401,132600,162289342,3910,3910,3910,3910,50
|
||||
20250401,132500,162093842,3910,3905,3910,3905,293
|
||||
20250401,132400,160948617,3900,3900,3900,3900,0
|
||||
20250401,132300,160948617,3900,3900,3900,3900,300
|
||||
20250401,132200,159778617,3910,3910,3910,3910,0
|
||||
20250401,132100,159778617,3910,3910,3910,3910,0
|
||||
20250401,132000,159778617,3910,3905,3910,3905,48
|
||||
20250401,131900,159590962,3900,3900,3900,3900,854
|
||||
20250401,131800,156260362,3900,3900,3900,3900,2
|
||||
20250401,131700,156252562,3890,3890,3890,3890,0
|
||||
20250401,131600,156252562,3890,3890,3890,3890,0
|
||||
20250401,131500,156252562,3890,3890,3890,3890,15
|
||||
20250401,131400,156194212,3890,3890,3890,3890,0
|
||||
20250401,131300,156194212,3890,3890,3890,3890,3
|
||||
20250401,131200,156182542,3890,3890,3890,3890,0
|
||||
20250401,131100,156182542,3890,3890,3890,3890,0
|
||||
20250401,131000,156182542,3890,3895,3895,3890,284
|
||||
20250401,130900,155077377,3905,3900,3905,3895,51
|
||||
20250401,130800,154878482,3905,3905,3905,3905,0
|
||||
20250401,130700,154878482,3905,3905,3905,3905,0
|
||||
20250401,130600,154878482,3905,3905,3905,3905,0
|
||||
20250401,130500,154878482,3905,3905,3905,3905,0
|
||||
20250401,130400,154878482,3905,3905,3905,3905,0
|
||||
20250401,130300,154878482,3905,3905,3905,3905,0
|
||||
20250401,130200,154878482,3905,3905,3905,3905,0
|
||||
20250401,130100,154878482,3905,3905,3905,3905,51
|
||||
20250401,130000,154679327,3900,3900,3900,3900,0
|
||||
20250401,125900,154679327,3900,3900,3900,3900,0
|
||||
20250401,125800,154679327,3900,3900,3900,3900,162
|
||||
20250401,125700,154047527,3905,3905,3905,3905,1
|
||||
20250401,125600,154043622,3905,3905,3905,3905,113
|
||||
20250401,125500,153602357,3910,3910,3910,3910,0
|
||||
20250401,125400,153602357,3910,3910,3910,3905,335
|
||||
20250401,125300,152292542,3910,3910,3910,3910,0
|
||||
20250401,125200,152292542,3910,3920,3920,3910,891
|
||||
20250401,125100,148803702,3920,3920,3920,3920,0
|
||||
20250401,125000,148803702,3920,3920,3920,3920,0
|
||||
20250401,124900,148803702,3920,3920,3920,3920,0
|
||||
20250401,124800,148803702,3920,3920,3920,3920,0
|
||||
20250401,124700,148803702,3920,3920,3920,3920,6
|
||||
20250401,124600,148780182,3925,3925,3925,3925,5
|
||||
20250401,124500,148760557,3925,3925,3925,3925,5
|
||||
20250401,124400,148740932,3925,3925,3925,3925,0
|
||||
20250401,124300,148740932,3925,3925,3925,3925,0
|
||||
20250401,124200,148740932,3925,3925,3925,3925,0
|
||||
20250401,124100,148740932,3925,3925,3925,3925,46
|
||||
20250401,124000,148560382,3920,3920,3920,3920,5
|
||||
20250401,123900,148540782,3920,3920,3920,3920,0
|
||||
20250401,123800,148540782,3920,3920,3920,3920,0
|
||||
20250401,123700,148540782,3920,3920,3920,3920,0
|
||||
20250401,123600,148540782,3920,3920,3920,3920,5
|
||||
20250401,123500,148521182,3925,3925,3925,3925,0
|
||||
20250401,123400,148521182,3925,3925,3925,3925,0
|
||||
20250401,123300,148521182,3925,3925,3925,3925,1
|
||||
20250401,123200,148517257,3925,3925,3925,3925,0
|
||||
20250401,123100,148517257,3925,3925,3925,3925,0
|
||||
20250401,123000,148517257,3925,3920,3925,3920,68
|
||||
20250401,122900,148250482,3925,3925,3925,3925,0
|
||||
20250401,122800,148250482,3925,3925,3925,3925,0
|
||||
20250401,122700,148250482,3925,3925,3925,3925,0
|
||||
20250401,122600,148250482,3925,3925,3925,3925,0
|
||||
20250401,122500,148250482,3925,3925,3925,3925,0
|
||||
20250401,122400,148250482,3925,3925,3925,3925,0
|
||||
20250401,122300,148250482,3925,3925,3925,3925,0
|
||||
20250401,122200,148250482,3925,3920,3925,3920,30
|
||||
20250401,122100,148132777,3925,3925,3925,3925,0
|
||||
20250401,122000,148132777,3925,3925,3925,3925,0
|
||||
20250401,121900,148132777,3925,3925,3925,3925,0
|
||||
20250401,121800,148132777,3925,3925,3925,3925,0
|
||||
20250401,121700,148132777,3925,3925,3925,3925,0
|
||||
20250401,121600,148132777,3925,3925,3925,3925,24
|
||||
20250401,121500,148038577,3925,3925,3925,3925,0
|
||||
20250401,121400,148038577,3925,3925,3925,3925,0
|
||||
20250401,121300,148038577,3925,3925,3925,3925,0
|
||||
20250401,121200,148038577,3925,3925,3925,3925,0
|
||||
20250401,121100,148038577,3925,3925,3925,3925,106
|
||||
20250401,121000,147622527,3925,3925,3925,3925,0
|
||||
20250401,120900,147622527,3925,3920,3925,3920,271
|
||||
20250401,120800,146558857,3925,3925,3925,3925,3
|
||||
20250401,120700,146547082,3930,3930,3930,3930,0
|
||||
20250401,120600,146547082,3930,3930,3930,3930,0
|
||||
20250401,120500,146547082,3930,3930,3930,3930,0
|
||||
20250401,120400,146547082,3930,3930,3930,3930,0
|
||||
20250401,120300,146547082,3930,3930,3930,3930,0
|
||||
20250401,120200,146547082,3930,3930,3930,3930,0
|
||||
20250401,120100,146547082,3930,3910,3930,3910,1000
|
||||
20250401,120000,142624112,3910,3910,3910,3910,0
|
||||
20250401,115900,142624112,3910,3910,3910,3910,531
|
||||
20250401,115800,140547902,3905,3905,3905,3905,0
|
||||
20250401,115700,140547902,3905,3905,3905,3905,0
|
||||
20250401,115600,140547902,3905,3915,3915,3905,72
|
||||
20250401,115500,140266732,3915,3915,3915,3915,0
|
||||
20250401,115400,140266732,3915,3910,3915,3910,14
|
||||
20250401,115300,140211932,3910,3910,3910,3910,0
|
||||
20250401,115200,140211932,3910,3910,3910,3910,0
|
||||
20250401,115100,140211932,3910,3910,3910,3910,0
|
||||
20250401,115000,140211932,3910,3910,3910,3910,0
|
||||
20250401,114900,140211932,3910,3910,3910,3910,0
|
||||
20250401,114800,140211932,3910,3910,3910,3910,634
|
||||
20250401,114700,137732992,3915,3915,3915,3915,0
|
||||
20250401,114600,137732992,3915,3920,3920,3915,95
|
||||
20250401,114500,137360602,3920,3920,3920,3920,400
|
||||
20250401,114400,135792602,3920,3920,3920,3920,100
|
||||
20250401,114300,135400602,3920,3920,3920,3920,5
|
||||
20250401,114200,135381002,3920,3920,3922,3920,8
|
||||
20250401,114100,135349640,3920,3920,3920,3920,4
|
||||
20250401,114000,135333960,3920,3920,3920,3920,146
|
||||
20250401,113900,134761640,3895,3895,3895,3895,0
|
||||
20250401,113800,134761640,3895,3895,3895,3895,0
|
||||
20250401,113700,134761640,3895,3895,3895,3895,0
|
||||
20250401,113600,134761640,3895,3895,3895,3895,0
|
||||
20250401,113500,134761640,3895,3895,3895,3895,0
|
||||
20250401,113400,134761640,3895,3895,3895,3895,0
|
||||
20250401,113300,134761640,3895,3915,3915,3895,301
|
||||
20250401,113200,133585225,3920,3920,3920,3920,2
|
||||
20250401,113100,133577385,3920,3920,3920,3920,402
|
||||
20250401,113000,132001545,3920,3920,3920,3920,0
|
||||
20250401,112900,132001545,3920,3920,3920,3920,0
|
||||
20250401,112800,132001545,3920,3920,3920,3920,42
|
||||
20250401,112700,131836905,3920,3920,3920,3920,0
|
||||
20250401,112600,131836905,3920,3920,3920,3920,88
|
||||
20250401,112500,131491945,3915,3915,3915,3915,1
|
||||
20250401,112400,131488030,3920,3920,3920,3920,0
|
||||
20250401,112300,131488030,3920,3920,3920,3920,50
|
||||
20250401,112200,131292030,3920,3920,3920,3920,14
|
||||
20250401,112100,131237150,3920,3920,3920,3920,30
|
||||
20250401,112000,131119550,3915,3905,3915,3905,98
|
||||
20250401,111900,130736750,3905,3905,3905,3905,0
|
||||
20250401,111800,130736750,3905,3905,3905,3905,0
|
||||
20250401,111700,130736750,3905,3910,3910,3905,1055
|
||||
20250401,111600,126612170,3905,3905,3905,3905,2
|
||||
20250401,111500,126604360,3910,3900,3910,3900,1105
|
||||
20250401,111400,122291470,3900,3900,3900,3900,8
|
||||
20250401,111300,122260270,3900,3900,3900,3900,16
|
||||
20250401,111200,122197870,3900,3895,3900,3895,32
|
||||
20250401,111100,122073190,3895,3900,3900,3895,28
|
||||
20250401,111000,121964090,3900,3900,3900,3900,8
|
||||
20250401,110900,121932890,3900,3900,3900,3885,65
|
||||
20250401,110800,121679940,3900,3900,3900,3900,8
|
||||
20250401,110700,121648740,3900,3900,3900,3900,16
|
||||
20250401,110600,121586340,3900,3900,3900,3900,16
|
||||
20250401,110500,121523940,3900,3900,3900,3900,8
|
||||
20250401,110400,121492740,3900,3900,3900,3900,99
|
||||
20250401,110300,121106640,3900,3880,3900,3880,25
|
||||
20250401,110200,121009480,3895,3895,3895,3895,976
|
||||
20250401,110100,117207960,3895,3895,3895,3895,8
|
||||
20250401,110000,117176800,3895,3890,3895,3890,477
|
||||
20250401,105900,115321230,3895,3885,3895,3885,637
|
||||
20250401,105800,112843820,3885,3880,3885,3880,2
|
||||
20250401,105700,112836055,3885,3885,3885,3885,0
|
||||
20250401,105600,112836055,3885,3885,3885,3885,146
|
||||
20250401,105500,112268845,3890,3875,3890,3875,800
|
||||
20250401,105400,109160365,3875,3875,3875,3875,0
|
||||
20250401,105300,109160365,3875,3875,3875,3875,1
|
||||
20250401,105200,109156490,3865,3865,3865,3865,0
|
||||
20250401,105100,109156490,3865,3865,3865,3865,4
|
||||
20250401,105000,109141030,3885,3850,3885,3850,46
|
||||
20250401,104900,108962680,3875,3875,3875,3875,0
|
||||
20250401,104800,108962680,3875,3855,3875,3855,3393
|
||||
20250401,104700,95840235,3840,3840,3840,3840,0
|
||||
20250401,104600,95840235,3840,3840,3840,3840,0
|
||||
20250401,104500,95840235,3840,3840,3840,3840,0
|
||||
20250401,104400,95840235,3840,3840,3840,3840,1003
|
||||
20250401,104300,91988715,3835,3835,3835,3835,616
|
||||
20250401,104200,89626355,3835,3835,3835,3835,45
|
||||
20250401,104100,89453780,3830,3830,3830,3830,40
|
||||
20250401,104000,89300580,3830,3830,3830,3830,15
|
||||
20250401,103900,89243130,3835,3830,3835,3830,3
|
||||
20250401,103800,89231635,3830,3830,3830,3830,0
|
||||
20250401,103700,89231635,3830,3830,3830,3830,1
|
||||
20250401,103600,89227805,3835,3835,3835,3835,1
|
||||
20250401,103500,89223970,3830,3830,3830,3830,0
|
||||
20250401,103400,89223970,3830,3830,3830,3830,492
|
||||
20250401,103300,87339610,3835,3835,3835,3835,2
|
||||
20250401,103200,87331940,3840,3840,3840,3840,0
|
||||
20250401,103100,87331940,3840,3840,3840,3840,1
|
||||
20250401,103000,87328100,3830,3835,3835,3830,80
|
||||
20250401,102900,87021685,3835,3835,3835,3835,0
|
||||
20250401,102800,87021685,3835,3835,3835,3835,5
|
||||
20250401,102700,87002510,3840,3840,3840,3840,0
|
||||
20250401,102600,87002510,3840,3835,3840,3835,4
|
||||
20250401,102500,86987160,3840,3840,3840,3840,3
|
||||
20250401,102400,86975640,3840,3835,3840,3835,5
|
||||
20250401,102300,86956460,3830,3830,3830,3830,1
|
||||
20250401,102200,86952630,3840,3840,3840,3840,0
|
||||
20250401,102100,86952630,3840,3840,3840,3840,0
|
||||
20250401,102000,86952630,3840,3840,3840,3840,0
|
||||
20250401,101900,86952630,3840,3840,3840,3840,0
|
||||
20250401,101800,86952630,3840,3840,3840,3840,0
|
||||
20250401,101700,86952630,3840,3835,3840,3835,1637
|
||||
20250401,101600,80669730,3840,3840,3840,3840,0
|
||||
20250401,101500,80669730,3840,3840,3840,3840,181
|
||||
20250401,101400,79974690,3845,3835,3845,3835,213
|
||||
20250401,101300,79157125,3835,3835,3835,3835,56
|
||||
20250401,101200,78942365,3835,3830,3835,3800,789
|
||||
20250401,101100,75938055,3830,3820,3830,3820,1309
|
||||
20250401,101000,70926670,3815,3815,3815,3815,0
|
||||
20250401,100900,70926670,3815,3815,3815,3815,194
|
||||
20250401,100800,70186560,3810,3810,3810,3810,0
|
||||
20250401,100700,70186560,3810,3810,3810,3810,0
|
||||
20250401,100600,70186560,3810,3810,3810,3810,0
|
||||
20250401,100500,70186560,3810,3810,3810,3810,27
|
||||
20250401,100400,70083690,3800,3800,3800,3800,0
|
||||
20250401,100300,70083690,3800,3800,3800,3800,0
|
||||
20250401,100200,70083690,3800,3800,3800,3800,195
|
||||
20250401,100100,69342690,3810,3810,3810,3810,0
|
||||
20250401,100000,69342690,3810,3810,3810,3810,43
|
||||
20250401,095900,69178860,3815,3815,3815,3815,0
|
||||
20250401,095800,69178860,3815,3815,3815,3815,0
|
||||
20250401,095700,69178860,3815,3815,3815,3815,10
|
||||
20250401,095600,69140710,3815,3815,3815,3815,26
|
||||
20250401,095500,69041520,3800,3800,3800,3800,1
|
||||
20250401,095400,69037720,3815,3815,3815,3815,1
|
||||
20250401,095300,69033905,3815,3815,3815,3815,0
|
||||
20250401,095200,69033905,3815,3815,3815,3815,0
|
||||
20250401,095100,69033905,3815,3815,3815,3815,0
|
||||
20250401,095000,69033905,3815,3815,3815,3815,0
|
||||
20250401,094900,69033905,3815,3815,3815,3815,7
|
||||
20250401,094800,69007200,3800,3800,3800,3800,0
|
||||
20250401,094700,69007200,3800,3800,3800,3800,0
|
||||
20250401,094600,69007200,3800,3800,3800,3800,499
|
||||
20250401,094500,67111000,3800,3800,3800,3800,0
|
||||
20250401,094400,67111000,3800,3800,3800,3800,20
|
||||
20250401,094300,67035000,3800,3800,3800,3800,30
|
||||
20250401,094200,66921000,3795,3795,3795,3795,0
|
||||
20250401,094100,66921000,3795,3795,3795,3795,40
|
||||
20250401,094000,66769200,3810,3810,3810,3810,0
|
||||
20250401,093900,66769200,3810,3810,3810,3800,1176
|
||||
20250401,093800,62295290,3815,3815,3815,3815,1
|
||||
20250401,093700,62291475,3815,3815,3815,3815,0
|
||||
20250401,093600,62291475,3815,3825,3825,3815,162
|
||||
20250401,093500,61671850,3825,3825,3825,3825,4
|
||||
20250401,093400,61656550,3825,3825,3825,3825,0
|
||||
20250401,093300,61656550,3825,3830,3830,3825,2187
|
||||
20250401,093200,53280840,3825,3830,3830,3825,58
|
||||
20250401,093100,53058765,3850,3850,3850,3850,0
|
||||
20250401,093000,53058765,3850,3850,3850,3850,55
|
||||
20250401,092900,52847015,3850,3830,3850,3830,38
|
||||
20250401,092800,52701375,3835,3835,3835,3835,27
|
||||
20250401,092700,52597830,3855,3850,3855,3850,36
|
||||
20250401,092600,52459070,3855,3830,3855,3830,85
|
||||
20250401,092500,52133495,3860,3855,3860,3855,7
|
||||
20250401,092400,52106505,3855,3855,3855,3855,1
|
||||
20250401,092300,52102650,3860,3860,3860,3860,27
|
||||
20250401,092200,51998430,3860,3860,3860,3860,0
|
||||
20250401,092100,51998430,3860,3840,3860,3830,783
|
||||
20250401,092000,48999160,3835,3860,3860,3835,181
|
||||
20250401,091900,48305000,3855,3855,3855,3855,3
|
||||
20250401,091800,48293435,3865,3865,3865,3865,0
|
||||
20250401,091700,48293435,3865,3865,3865,3865,39
|
||||
20250401,091600,48142700,3845,3870,3870,3845,63
|
||||
20250401,091500,47899265,3870,3870,3870,3870,1
|
||||
20250401,091400,47895395,3870,3870,3870,3870,501
|
||||
20250401,091300,45956525,3850,3850,3850,3850,163
|
||||
20250401,091200,45328975,3875,3860,3875,3860,850
|
||||
20250401,091100,42040370,3860,3860,3860,3860,471
|
||||
20250401,091000,40222310,3865,3860,3865,3860,202
|
||||
20250401,090900,39441600,3865,3840,3865,3840,1517
|
||||
20250401,090800,33611160,3840,3840,3840,3840,0
|
||||
20250401,090700,33611160,3840,3840,3840,3840,26
|
||||
20250401,090600,33511320,3800,3805,3805,3800,310
|
||||
20250401,090500,32333310,3820,3830,3830,3820,206
|
||||
20250401,090400,31545585,3830,3830,3830,3830,0
|
||||
20250401,090300,31545585,3830,3830,3830,3830,1
|
||||
20250401,090200,31541755,3875,3875,3875,3875,0
|
||||
20250401,090100,31541755,3875,3885,3920,3770,1029
|
||||
20250401,090000,27567630,3795,3720,3890,3720,7366
|
||||
|
Reference in New Issue
Block a user