Update 2025-04-01 4020 candle_min
This commit is contained in:
675
090850/min/candle-20250401.csv
Normal file
675
090850/min/candle-20250401.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,201300,499031605,5160,5160,5160,5160,2027
|
||||
20250401,201200,499031605,5160,5160,5160,5160,0
|
||||
20250401,201100,499031605,5160,5160,5160,5160,0
|
||||
20250401,201000,499031605,5160,5160,5160,5160,0
|
||||
20250401,200900,499031605,5160,5160,5160,5160,0
|
||||
20250401,200800,499031605,5160,5160,5160,5160,0
|
||||
20250401,200700,499031605,5160,5160,5160,5160,0
|
||||
20250401,200600,499031605,5160,5160,5160,5160,0
|
||||
20250401,200500,499031605,5160,5160,5160,5160,0
|
||||
20250401,200400,499031605,5160,5160,5160,5160,0
|
||||
20250401,200300,499031605,5160,5160,5160,5160,0
|
||||
20250401,200200,499031605,5160,5160,5160,5160,0
|
||||
20250401,200100,499031605,5160,5160,5160,5160,0
|
||||
20250401,200000,499031605,5160,5160,5160,5160,0
|
||||
20250401,195900,499031605,5160,5160,5160,5160,0
|
||||
20250401,195800,499031605,5160,5160,5160,5160,0
|
||||
20250401,195700,499031605,5160,5160,5160,5160,0
|
||||
20250401,195600,499031605,5160,5160,5160,5160,0
|
||||
20250401,195500,499031605,5160,5160,5160,5160,0
|
||||
20250401,195400,499031605,5160,5160,5160,5160,0
|
||||
20250401,195300,499031605,5160,5160,5160,5160,0
|
||||
20250401,195200,499031605,5160,5160,5160,5160,0
|
||||
20250401,195100,499031605,5160,5160,5160,5160,0
|
||||
20250401,195000,499031605,5160,5160,5160,5160,0
|
||||
20250401,194900,499031605,5160,5160,5160,5160,0
|
||||
20250401,194800,499031605,5160,5160,5160,5160,0
|
||||
20250401,194700,499031605,5160,5160,5160,5160,0
|
||||
20250401,194600,499031605,5160,5160,5160,5160,0
|
||||
20250401,194500,499031605,5160,5160,5160,5160,0
|
||||
20250401,194400,499031605,5160,5160,5160,5160,0
|
||||
20250401,194300,499031605,5160,5160,5160,5160,2027
|
||||
20250401,194200,499031605,5160,5160,5160,5160,0
|
||||
20250401,194100,499031605,5160,5160,5160,5160,0
|
||||
20250401,194000,499031605,5160,5160,5160,5160,0
|
||||
20250401,193900,499031605,5160,5160,5160,5160,0
|
||||
20250401,193800,499031605,5160,5160,5160,5160,0
|
||||
20250401,193700,499031605,5160,5160,5160,5160,0
|
||||
20250401,193600,499031605,5160,5160,5160,5160,0
|
||||
20250401,193500,499031605,5160,5160,5160,5160,0
|
||||
20250401,193400,499031605,5160,5160,5160,5160,0
|
||||
20250401,193300,499031605,5160,5160,5160,5160,0
|
||||
20250401,193200,499031605,5160,5160,5160,5160,0
|
||||
20250401,193100,499031605,5160,5160,5160,5160,0
|
||||
20250401,193000,499031605,5160,5160,5160,5160,0
|
||||
20250401,192900,499031605,5160,5160,5160,5160,0
|
||||
20250401,192800,499031605,5160,5160,5160,5160,0
|
||||
20250401,192700,499031605,5160,5160,5160,5160,0
|
||||
20250401,192600,499031605,5160,5160,5160,5160,0
|
||||
20250401,192500,499031605,5160,5160,5160,5160,0
|
||||
20250401,192400,499031605,5160,5160,5160,5160,0
|
||||
20250401,192300,499031605,5160,5160,5160,5160,0
|
||||
20250401,192200,499031605,5160,5160,5160,5160,0
|
||||
20250401,192100,499031605,5160,5160,5160,5160,0
|
||||
20250401,192000,499031605,5160,5160,5160,5160,0
|
||||
20250401,191900,499031605,5160,5160,5160,5160,0
|
||||
20250401,191800,499031605,5160,5160,5160,5160,0
|
||||
20250401,191700,499031605,5160,5160,5160,5160,0
|
||||
20250401,191600,499031605,5160,5160,5160,5160,0
|
||||
20250401,191500,499031605,5160,5160,5160,5160,0
|
||||
20250401,191400,499031605,5160,5160,5160,5160,0
|
||||
20250401,191300,499031605,5160,5160,5160,5160,2027
|
||||
20250401,191200,499031605,5160,5160,5160,5160,0
|
||||
20250401,191100,499031605,5160,5160,5160,5160,0
|
||||
20250401,191000,499031605,5160,5160,5160,5160,0
|
||||
20250401,190900,499031605,5160,5160,5160,5160,0
|
||||
20250401,190800,499031605,5160,5160,5160,5160,0
|
||||
20250401,190700,499031605,5160,5160,5160,5160,0
|
||||
20250401,190600,499031605,5160,5160,5160,5160,0
|
||||
20250401,190500,499031605,5160,5160,5160,5160,0
|
||||
20250401,190400,499031605,5160,5160,5160,5160,0
|
||||
20250401,190300,499031605,5160,5160,5160,5160,0
|
||||
20250401,190200,499031605,5160,5160,5160,5160,0
|
||||
20250401,190100,499031605,5160,5160,5160,5160,0
|
||||
20250401,190000,499031605,5160,5160,5160,5160,0
|
||||
20250401,185900,499031605,5160,5160,5160,5160,0
|
||||
20250401,185800,499031605,5160,5160,5160,5160,0
|
||||
20250401,185700,499031605,5160,5160,5160,5160,0
|
||||
20250401,185600,499031605,5160,5160,5160,5160,0
|
||||
20250401,185500,499031605,5160,5160,5160,5160,0
|
||||
20250401,185400,499031605,5160,5160,5160,5160,0
|
||||
20250401,185300,499031605,5160,5160,5160,5160,0
|
||||
20250401,185200,499031605,5160,5160,5160,5160,0
|
||||
20250401,185100,499031605,5160,5160,5160,5160,0
|
||||
20250401,185000,499031605,5160,5160,5160,5160,0
|
||||
20250401,184900,499031605,5160,5160,5160,5160,0
|
||||
20250401,184800,499031605,5160,5160,5160,5160,0
|
||||
20250401,184700,499031605,5160,5160,5160,5160,0
|
||||
20250401,184600,499031605,5160,5160,5160,5160,0
|
||||
20250401,184500,499031605,5160,5160,5160,5160,0
|
||||
20250401,184400,499031605,5160,5160,5160,5160,0
|
||||
20250401,184300,499031605,5160,5160,5160,5160,2027
|
||||
20250401,184200,499031605,5160,5160,5160,5160,0
|
||||
20250401,184100,499031605,5160,5160,5160,5160,0
|
||||
20250401,184000,499031605,5160,5160,5160,5160,0
|
||||
20250401,183900,499031605,5160,5160,5160,5160,0
|
||||
20250401,183800,499031605,5160,5160,5160,5160,0
|
||||
20250401,183700,499031605,5160,5160,5160,5160,0
|
||||
20250401,183600,499031605,5160,5160,5160,5160,0
|
||||
20250401,183500,499031605,5160,5160,5160,5160,0
|
||||
20250401,183400,499031605,5160,5160,5160,5160,0
|
||||
20250401,183300,499031605,5160,5160,5160,5160,0
|
||||
20250401,183200,499031605,5160,5160,5160,5160,0
|
||||
20250401,183100,499031605,5160,5160,5160,5160,0
|
||||
20250401,183000,499031605,5160,5160,5160,5160,0
|
||||
20250401,182900,499031605,5160,5160,5160,5160,0
|
||||
20250401,182800,499031605,5160,5160,5160,5160,0
|
||||
20250401,182700,499031605,5160,5160,5160,5160,0
|
||||
20250401,182600,499031605,5160,5160,5160,5160,0
|
||||
20250401,182500,499031605,5160,5160,5160,5160,0
|
||||
20250401,182400,499031605,5160,5160,5160,5160,0
|
||||
20250401,182300,499031605,5160,5160,5160,5160,0
|
||||
20250401,182200,499031605,5160,5160,5160,5160,0
|
||||
20250401,182100,499031605,5160,5160,5160,5160,0
|
||||
20250401,182000,499031605,5160,5160,5160,5160,0
|
||||
20250401,181900,499031605,5160,5160,5160,5160,0
|
||||
20250401,181800,499031605,5160,5160,5160,5160,0
|
||||
20250401,181700,499031605,5160,5160,5160,5160,0
|
||||
20250401,181600,499031605,5160,5160,5160,5160,0
|
||||
20250401,181500,499031605,5160,5160,5160,5160,0
|
||||
20250401,181400,499031605,5160,5160,5160,5160,0
|
||||
20250401,181300,499031605,5160,5160,5160,5160,2027
|
||||
20250401,181200,499031605,5160,5160,5160,5160,0
|
||||
20250401,181100,499031605,5160,5160,5160,5160,0
|
||||
20250401,181000,499031605,5160,5160,5160,5160,0
|
||||
20250401,180900,499031605,5160,5160,5160,5160,0
|
||||
20250401,180800,499031605,5160,5160,5160,5160,0
|
||||
20250401,180700,499031605,5160,5160,5160,5160,0
|
||||
20250401,180600,499031605,5160,5160,5160,5160,0
|
||||
20250401,180500,499031605,5160,5160,5160,5160,0
|
||||
20250401,180400,499031605,5160,5160,5160,5160,0
|
||||
20250401,180300,499031605,5160,5160,5160,5160,0
|
||||
20250401,180200,499031605,5160,5160,5160,5160,0
|
||||
20250401,180100,499031605,5160,5160,5160,5160,0
|
||||
20250401,180000,499031605,5160,5160,5160,5160,0
|
||||
20250401,175900,499031605,5160,5160,5160,5160,0
|
||||
20250401,175800,499031605,5160,5160,5160,5160,0
|
||||
20250401,175700,499031605,5160,5160,5160,5160,0
|
||||
20250401,175600,499031605,5160,5160,5160,5160,0
|
||||
20250401,175500,499031605,5160,5160,5160,5160,0
|
||||
20250401,175400,499031605,5160,5160,5160,5160,0
|
||||
20250401,175300,499031605,5160,5160,5160,5160,0
|
||||
20250401,175200,499031605,5160,5160,5160,5160,0
|
||||
20250401,175100,499031605,5160,5160,5160,5160,0
|
||||
20250401,175000,499031605,5160,5160,5160,5160,0
|
||||
20250401,174900,499031605,5160,5160,5160,5160,0
|
||||
20250401,174800,499031605,5160,5160,5160,5160,0
|
||||
20250401,174700,499031605,5160,5160,5160,5160,0
|
||||
20250401,174600,499031605,5160,5160,5160,5160,0
|
||||
20250401,174500,499031605,5160,5160,5160,5160,0
|
||||
20250401,174400,499031605,5160,5160,5160,5160,0
|
||||
20250401,174300,499031605,5160,5160,5160,5160,2027
|
||||
20250401,174200,499031605,5160,5160,5160,5160,0
|
||||
20250401,174100,499031605,5160,5160,5160,5160,0
|
||||
20250401,174000,499031605,5160,5160,5160,5160,0
|
||||
20250401,173900,499031605,5160,5160,5160,5160,0
|
||||
20250401,173800,499031605,5160,5160,5160,5160,0
|
||||
20250401,173700,499031605,5160,5160,5160,5160,0
|
||||
20250401,173600,499031605,5160,5160,5160,5160,0
|
||||
20250401,173500,499031605,5160,5160,5160,5160,0
|
||||
20250401,173400,499031605,5160,5160,5160,5160,0
|
||||
20250401,173300,499031605,5160,5160,5160,5160,0
|
||||
20250401,173200,499031605,5160,5160,5160,5160,0
|
||||
20250401,173100,499031605,5160,5160,5160,5160,0
|
||||
20250401,173000,499031605,5160,5160,5160,5160,0
|
||||
20250401,172900,499031605,5160,5160,5160,5160,0
|
||||
20250401,172800,499031605,5160,5160,5160,5160,0
|
||||
20250401,172700,499031605,5160,5160,5160,5160,0
|
||||
20250401,172600,499031605,5160,5160,5160,5160,0
|
||||
20250401,172500,499031605,5160,5160,5160,5160,0
|
||||
20250401,172400,499031605,5160,5160,5160,5160,0
|
||||
20250401,172300,499031605,5160,5160,5160,5160,0
|
||||
20250401,172200,499031605,5160,5160,5160,5160,0
|
||||
20250401,172100,499031605,5160,5160,5160,5160,0
|
||||
20250401,172000,499031605,5160,5160,5160,5160,0
|
||||
20250401,171900,499031605,5160,5160,5160,5160,0
|
||||
20250401,171800,499031605,5160,5160,5160,5160,0
|
||||
20250401,171700,499031605,5160,5160,5160,5160,0
|
||||
20250401,171600,499031605,5160,5160,5160,5160,0
|
||||
20250401,171500,499031605,5160,5160,5160,5160,0
|
||||
20250401,171400,499031605,5160,5160,5160,5160,0
|
||||
20250401,171300,499031605,5160,5160,5160,5160,2027
|
||||
20250401,171200,499031605,5160,5160,5160,5160,0
|
||||
20250401,171100,499031605,5160,5160,5160,5160,0
|
||||
20250401,171000,499031605,5160,5160,5160,5160,0
|
||||
20250401,170900,499031605,5160,5160,5160,5160,0
|
||||
20250401,170800,499031605,5160,5160,5160,5160,0
|
||||
20250401,170700,499031605,5160,5160,5160,5160,0
|
||||
20250401,170600,499031605,5160,5160,5160,5160,0
|
||||
20250401,170500,499031605,5160,5160,5160,5160,0
|
||||
20250401,170400,499031605,5160,5160,5160,5160,0
|
||||
20250401,170300,499031605,5160,5160,5160,5160,0
|
||||
20250401,170200,499031605,5160,5160,5160,5160,0
|
||||
20250401,170100,499031605,5160,5160,5160,5160,0
|
||||
20250401,170000,499031605,5160,5160,5160,5160,0
|
||||
20250401,165900,499031605,5160,5160,5160,5160,0
|
||||
20250401,165800,499031605,5160,5160,5160,5160,0
|
||||
20250401,165700,499031605,5160,5160,5160,5160,0
|
||||
20250401,165600,499031605,5160,5160,5160,5160,0
|
||||
20250401,165500,499031605,5160,5160,5160,5160,0
|
||||
20250401,165400,499031605,5160,5160,5160,5160,0
|
||||
20250401,165300,499031605,5160,5160,5160,5160,0
|
||||
20250401,165200,499031605,5160,5160,5160,5160,0
|
||||
20250401,165100,499031605,5160,5160,5160,5160,0
|
||||
20250401,165000,499031605,5160,5160,5160,5160,0
|
||||
20250401,164900,499031605,5160,5160,5160,5160,0
|
||||
20250401,164800,499031605,5160,5160,5160,5160,0
|
||||
20250401,164700,499031605,5160,5160,5160,5160,0
|
||||
20250401,164600,499031605,5160,5160,5160,5160,0
|
||||
20250401,164500,499031605,5160,5160,5160,5160,0
|
||||
20250401,164400,499031605,5160,5160,5160,5160,0
|
||||
20250401,164300,499031605,5160,5160,5160,5160,2027
|
||||
20250401,164200,499031605,5160,5160,5160,5160,0
|
||||
20250401,164100,499031605,5160,5160,5160,5160,0
|
||||
20250401,164000,499031605,5160,5160,5160,5160,0
|
||||
20250401,163900,499031605,5160,5160,5160,5160,0
|
||||
20250401,163800,499031605,5160,5160,5160,5160,0
|
||||
20250401,163700,499031605,5160,5160,5160,5160,0
|
||||
20250401,163600,499031605,5160,5160,5160,5160,0
|
||||
20250401,163500,499031605,5160,5160,5160,5160,0
|
||||
20250401,163400,499031605,5160,5160,5160,5160,0
|
||||
20250401,163300,499031605,5160,5160,5160,5160,0
|
||||
20250401,163200,499031605,5160,5160,5160,5160,0
|
||||
20250401,163100,499031605,5160,5160,5160,5160,0
|
||||
20250401,163000,499031605,5160,5160,5160,5160,0
|
||||
20250401,162900,499031605,5160,5160,5160,5160,0
|
||||
20250401,162800,499031605,5160,5160,5160,5160,0
|
||||
20250401,162700,499031605,5160,5160,5160,5160,0
|
||||
20250401,162600,499031605,5160,5160,5160,5160,0
|
||||
20250401,162500,499031605,5160,5160,5160,5160,0
|
||||
20250401,162400,499031605,5160,5160,5160,5160,0
|
||||
20250401,162300,499031605,5160,5160,5160,5160,0
|
||||
20250401,162200,499031605,5160,5160,5160,5160,0
|
||||
20250401,162100,499031605,5160,5160,5160,5160,0
|
||||
20250401,162000,499031605,5160,5160,5160,5160,0
|
||||
20250401,161900,499031605,5160,5160,5160,5160,0
|
||||
20250401,161800,499031605,5160,5160,5160,5160,0
|
||||
20250401,161700,499031605,5160,5160,5160,5160,0
|
||||
20250401,161600,499031605,5160,5160,5160,5160,0
|
||||
20250401,161500,499031605,5160,5160,5160,5160,0
|
||||
20250401,161400,499031605,5160,5160,5160,5160,0
|
||||
20250401,161300,499031605,5160,5160,5160,5160,2027
|
||||
20250401,161200,499031605,5160,5160,5160,5160,0
|
||||
20250401,161100,499031605,5160,5160,5160,5160,0
|
||||
20250401,161000,499031605,5160,5160,5160,5160,0
|
||||
20250401,160900,499031605,5160,5160,5160,5160,0
|
||||
20250401,160800,499031605,5160,5160,5160,5160,0
|
||||
20250401,160700,499031605,5160,5160,5160,5160,0
|
||||
20250401,160600,499031605,5160,5160,5160,5160,0
|
||||
20250401,160500,499031605,5160,5160,5160,5160,0
|
||||
20250401,160400,499031605,5160,5160,5160,5160,0
|
||||
20250401,160300,499031605,5160,5160,5160,5160,0
|
||||
20250401,160200,499031605,5160,5160,5160,5160,0
|
||||
20250401,160100,499031605,5160,5160,5160,5160,0
|
||||
20250401,160000,499031605,5160,5160,5160,5160,0
|
||||
20250401,155900,499031605,5160,5160,5160,5160,0
|
||||
20250401,155800,499031605,5160,5160,5160,5160,0
|
||||
20250401,155700,499031605,5160,5160,5160,5160,0
|
||||
20250401,155600,499031605,5160,5160,5160,5160,0
|
||||
20250401,155500,499031605,5160,5160,5160,5160,0
|
||||
20250401,155400,499031605,5160,5160,5160,5160,0
|
||||
20250401,155300,499031605,5160,5160,5160,5160,0
|
||||
20250401,155200,499031605,5160,5160,5160,5160,0
|
||||
20250401,155100,499031605,5160,5160,5160,5160,0
|
||||
20250401,155000,499031605,5160,5160,5160,5160,0
|
||||
20250401,154900,499031605,5160,5160,5160,5160,0
|
||||
20250401,154800,499031605,5160,5160,5160,5160,0
|
||||
20250401,154700,499031605,5160,5160,5160,5160,0
|
||||
20250401,154600,499031605,5160,5160,5160,5160,0
|
||||
20250401,154500,499031605,5160,5160,5160,5160,0
|
||||
20250401,154400,499031605,5160,5160,5160,5160,0
|
||||
20250401,154300,499031605,5160,5160,5160,5160,2027
|
||||
20250401,154200,499031605,5160,5160,5160,5160,0
|
||||
20250401,154100,499031605,5160,5160,5160,5160,0
|
||||
20250401,154000,499031605,5160,5160,5160,5160,0
|
||||
20250401,153900,499031605,5160,5160,5160,5160,0
|
||||
20250401,153800,499031605,5160,5160,5160,5160,0
|
||||
20250401,153700,499031605,5160,5160,5160,5160,0
|
||||
20250401,153600,499031605,5160,5160,5160,5160,0
|
||||
20250401,153500,499031605,5160,5160,5160,5160,0
|
||||
20250401,153400,499031605,5160,5160,5160,5160,0
|
||||
20250401,153300,499031605,5160,5160,5160,5160,0
|
||||
20250401,153200,499031605,5160,5160,5160,5160,0
|
||||
20250401,153100,499031605,5160,5160,5160,5160,0
|
||||
20250401,153000,499031605,5160,5160,5160,5160,2027
|
||||
20250401,152900,488572285,5160,5160,5160,5160,0
|
||||
20250401,152800,488572285,5160,5160,5160,5160,0
|
||||
20250401,152700,488572285,5160,5160,5160,5160,0
|
||||
20250401,152600,488572285,5160,5160,5160,5160,0
|
||||
20250401,152500,488572285,5160,5160,5160,5160,0
|
||||
20250401,152400,488572285,5160,5160,5160,5160,0
|
||||
20250401,152300,488572285,5160,5160,5160,5160,0
|
||||
20250401,152200,488572285,5160,5160,5160,5160,0
|
||||
20250401,152100,488572285,5160,5160,5160,5160,0
|
||||
20250401,152000,488572285,5160,5160,5160,5160,0
|
||||
20250401,151900,488572285,5160,5160,5160,5150,708
|
||||
20250401,151800,484921815,5160,5160,5160,5160,180
|
||||
20250401,151700,483993015,5160,5160,5160,5160,0
|
||||
20250401,151600,483993015,5160,5160,5160,5160,1
|
||||
20250401,151500,483987855,5150,5150,5150,5150,0
|
||||
20250401,151400,483987855,5150,5150,5160,5150,27
|
||||
20250401,151300,483848785,5140,5140,5140,5140,800
|
||||
20250401,151200,479736785,5160,5150,5160,5150,167
|
||||
20250401,151100,478876725,5150,5150,5150,5135,477
|
||||
20250401,151000,476424415,5160,5160,5160,5160,20
|
||||
20250401,150900,476321215,5150,5160,5160,5150,345
|
||||
20250401,150800,474542015,5160,5160,5160,5160,0
|
||||
20250401,150700,474542015,5160,5160,5160,5160,0
|
||||
20250401,150600,474542015,5160,5160,5160,5160,20
|
||||
20250401,150500,474438815,5150,5150,5150,5150,0
|
||||
20250401,150400,474438815,5150,5150,5150,5150,0
|
||||
20250401,150300,474438815,5150,5150,5150,5150,95
|
||||
20250401,150200,473949565,5160,5160,5160,5160,0
|
||||
20250401,150100,473949565,5160,5160,5160,5160,0
|
||||
20250401,150000,473949565,5160,5160,5160,5160,0
|
||||
20250401,145900,473949565,5160,5160,5160,5160,0
|
||||
20250401,145800,473949565,5160,5160,5160,5160,10
|
||||
20250401,145700,473897965,5160,5160,5160,5160,0
|
||||
20250401,145600,473897965,5160,5160,5160,5160,0
|
||||
20250401,145500,473897965,5160,5160,5160,5160,851
|
||||
20250401,145400,469506805,5160,5160,5160,5160,0
|
||||
20250401,145300,469506805,5160,5160,5160,5160,0
|
||||
20250401,145200,469506805,5160,5160,5160,5160,0
|
||||
20250401,145100,469506805,5160,5160,5160,5160,0
|
||||
20250401,145000,469506805,5160,5160,5160,5160,0
|
||||
20250401,144900,469506805,5160,5160,5160,5160,0
|
||||
20250401,144800,469506805,5160,5160,5160,5160,0
|
||||
20250401,144700,469506805,5160,5160,5160,5160,0
|
||||
20250401,144600,469506805,5160,5160,5160,5160,0
|
||||
20250401,144500,469506805,5160,5150,5160,5150,2
|
||||
20250401,144400,469496495,5150,5150,5150,5150,0
|
||||
20250401,144300,469496495,5150,5150,5150,5150,0
|
||||
20250401,144200,469496495,5150,5150,5150,5150,0
|
||||
20250401,144100,469496495,5150,5150,5150,5150,0
|
||||
20250401,144000,469496495,5150,5150,5150,5150,298
|
||||
20250401,143900,467961795,5160,5160,5160,5160,0
|
||||
20250401,143800,467961795,5160,5160,5160,5160,0
|
||||
20250401,143700,467961795,5160,5160,5160,5160,0
|
||||
20250401,143600,467961795,5160,5160,5160,5160,0
|
||||
20250401,143500,467961795,5160,5160,5160,5160,0
|
||||
20250401,143400,467961795,5160,5160,5160,5160,96
|
||||
20250401,143300,467466435,5160,5160,5160,5160,21
|
||||
20250401,143200,467358075,5150,5150,5150,5150,210
|
||||
20250401,143100,466276575,5160,5160,5160,5160,0
|
||||
20250401,143000,466276575,5160,5160,5160,5160,0
|
||||
20250401,142900,466276575,5160,5160,5160,5160,100
|
||||
20250401,142800,465760575,5160,5160,5160,5160,0
|
||||
20250401,142700,465760575,5160,5150,5160,5150,47
|
||||
20250401,142600,465518325,5160,5160,5160,5160,0
|
||||
20250401,142500,465518325,5160,5160,5160,5160,0
|
||||
20250401,142400,465518325,5160,5160,5160,5160,0
|
||||
20250401,142300,465518325,5160,5160,5160,5160,0
|
||||
20250401,142200,465518325,5160,5160,5160,5160,0
|
||||
20250401,142100,465518325,5160,5160,5160,5160,0
|
||||
20250401,142000,465518325,5160,5150,5160,5150,26
|
||||
20250401,141900,465384265,5150,5150,5150,5150,0
|
||||
20250401,141800,465384265,5150,5150,5150,5150,10
|
||||
20250401,141700,465332765,5150,5150,5150,5150,96
|
||||
20250401,141600,464838365,5150,5150,5150,5150,205
|
||||
20250401,141500,463782615,5150,5150,5150,5150,0
|
||||
20250401,141400,463782615,5150,5150,5150,5150,1
|
||||
20250401,141300,463777465,5150,5150,5150,5150,2
|
||||
20250401,141200,463767165,5170,5170,5170,5170,0
|
||||
20250401,141100,463767165,5170,5170,5170,5170,0
|
||||
20250401,141000,463767165,5170,5170,5170,5170,36
|
||||
20250401,140900,463581045,5170,5170,5170,5170,0
|
||||
20250401,140800,463581045,5170,5150,5170,5150,3932
|
||||
20250401,140700,443277845,5160,5160,5160,5160,0
|
||||
20250401,140600,443277845,5160,5160,5160,5160,2200
|
||||
20250401,140500,431925845,5160,5160,5160,5160,2
|
||||
20250401,140400,431915525,5150,5150,5150,5150,0
|
||||
20250401,140300,431915525,5150,5150,5150,5150,2252
|
||||
20250401,140200,420317725,5150,5150,5150,5150,1
|
||||
20250401,140100,420312575,5140,5130,5150,5130,3088
|
||||
20250401,140000,404439605,5140,5140,5140,5140,0
|
||||
20250401,135900,404439605,5140,5130,5140,5130,495
|
||||
20250401,135800,401899565,5140,5140,5140,5140,0
|
||||
20250401,135700,401899565,5140,5130,5140,5130,22
|
||||
20250401,135600,401786685,5140,5140,5140,5140,4
|
||||
20250401,135500,401766125,5130,5130,5130,5130,0
|
||||
20250401,135400,401766125,5130,5130,5130,5130,32
|
||||
20250401,135300,401601965,5150,5150,5150,5150,0
|
||||
20250401,135200,401601965,5150,5150,5150,5150,0
|
||||
20250401,135100,401601965,5150,5150,5150,5150,0
|
||||
20250401,135000,401601965,5150,5150,5150,5150,0
|
||||
20250401,134900,401601965,5150,5150,5150,5150,10
|
||||
20250401,134800,401550465,5150,5150,5150,5150,0
|
||||
20250401,134700,401550465,5150,5150,5150,5150,0
|
||||
20250401,134600,401550465,5150,5150,5150,5150,9
|
||||
20250401,134500,401504115,5150,5150,5150,5150,0
|
||||
20250401,134400,401504115,5150,5150,5150,5150,0
|
||||
20250401,134300,401504115,5150,5150,5150,5150,0
|
||||
20250401,134200,401504115,5150,5150,5150,5150,0
|
||||
20250401,134100,401504115,5150,5150,5150,5150,0
|
||||
20250401,134000,401504115,5150,5150,5150,5150,0
|
||||
20250401,133900,401504115,5150,5130,5150,5130,40
|
||||
20250401,133800,401298715,5150,5150,5150,5150,0
|
||||
20250401,133700,401298715,5150,5150,5150,5150,0
|
||||
20250401,133600,401298715,5150,5150,5150,5150,0
|
||||
20250401,133500,401298715,5150,5150,5150,5150,0
|
||||
20250401,133400,401298715,5150,5150,5150,5150,0
|
||||
20250401,133300,401298715,5150,5150,5150,5150,0
|
||||
20250401,133200,401298715,5150,5150,5150,5150,0
|
||||
20250401,133100,401298715,5150,5150,5150,5150,0
|
||||
20250401,133000,401298715,5150,5150,5150,5150,0
|
||||
20250401,132900,401298715,5150,5150,5150,5150,0
|
||||
20250401,132800,401298715,5150,5150,5150,5150,0
|
||||
20250401,132700,401298715,5150,5150,5150,5150,0
|
||||
20250401,132600,401298715,5150,5150,5150,5150,0
|
||||
20250401,132500,401298715,5150,5150,5150,5150,10
|
||||
20250401,132400,401247215,5140,5140,5140,5140,0
|
||||
20250401,132300,401247215,5140,5140,5140,5140,0
|
||||
20250401,132200,401247215,5140,5140,5140,5140,0
|
||||
20250401,132100,401247215,5140,5140,5140,5140,0
|
||||
20250401,132000,401247215,5140,5130,5150,5130,500
|
||||
20250401,131900,398677835,5140,5120,5140,5120,533
|
||||
20250401,131800,395943875,5120,5120,5120,5120,0
|
||||
20250401,131700,395943875,5120,5120,5120,5120,167
|
||||
20250401,131600,395088835,5130,5130,5130,5130,0
|
||||
20250401,131500,395088835,5130,5130,5130,5130,0
|
||||
20250401,131400,395088835,5130,5130,5130,5130,26
|
||||
20250401,131300,394955455,5130,5130,5130,5130,0
|
||||
20250401,131200,394955455,5130,5130,5130,5130,0
|
||||
20250401,131100,394955455,5130,5130,5130,5130,10
|
||||
20250401,131000,394904155,5120,5120,5120,5120,0
|
||||
20250401,130900,394904155,5120,5120,5120,5120,21
|
||||
20250401,130800,394796635,5130,5130,5130,5130,0
|
||||
20250401,130700,394796635,5130,5130,5130,5130,0
|
||||
20250401,130600,394796635,5130,5130,5130,5130,0
|
||||
20250401,130500,394796635,5130,5130,5130,5130,0
|
||||
20250401,130400,394796635,5130,5120,5130,5120,210
|
||||
20250401,130300,393721335,5120,5120,5120,5120,0
|
||||
20250401,130200,393721335,5120,5120,5120,5120,200
|
||||
20250401,130100,392697335,5130,5110,5130,5110,95
|
||||
20250401,130000,392211045,5120,5120,5120,5120,0
|
||||
20250401,125900,392211045,5120,5120,5120,5120,194
|
||||
20250401,125800,391217765,5130,5130,5130,5130,0
|
||||
20250401,125700,391217765,5130,5120,5130,5120,10
|
||||
20250401,125600,391166555,5120,5110,5120,5110,107
|
||||
20250401,125500,390618735,5120,5120,5120,5120,20
|
||||
20250401,125400,390516335,5120,5120,5120,5120,0
|
||||
20250401,125300,390516335,5120,5120,5120,5120,0
|
||||
20250401,125200,390516335,5120,5110,5120,5110,985
|
||||
20250401,125100,385476975,5110,5100,5110,5100,211
|
||||
20250401,125000,384398875,5110,5110,5110,5110,0
|
||||
20250401,124900,384398875,5110,5110,5110,5110,0
|
||||
20250401,124800,384398875,5110,5110,5110,5110,0
|
||||
20250401,124700,384398875,5110,5110,5110,5110,0
|
||||
20250401,124600,384398875,5110,5110,5110,5110,200
|
||||
20250401,124500,383376875,5100,5100,5100,5100,0
|
||||
20250401,124400,383376875,5100,5100,5100,5090,91
|
||||
20250401,124300,382912825,5110,5110,5110,5110,0
|
||||
20250401,124200,382912825,5110,5110,5110,5110,0
|
||||
20250401,124100,382912825,5110,5110,5110,5110,1
|
||||
20250401,124000,382907715,5110,5110,5110,5110,0
|
||||
20250401,123900,382907715,5110,5110,5110,5110,0
|
||||
20250401,123800,382907715,5110,5110,5110,5110,0
|
||||
20250401,123700,382907715,5110,5110,5110,5110,0
|
||||
20250401,123600,382907715,5110,5110,5110,5110,0
|
||||
20250401,123500,382907715,5110,5110,5110,5110,0
|
||||
20250401,123400,382907715,5110,5110,5110,5110,0
|
||||
20250401,123300,382907715,5110,5110,5110,5110,0
|
||||
20250401,123200,382907715,5110,5110,5110,5110,0
|
||||
20250401,123100,382907715,5110,5110,5110,5110,0
|
||||
20250401,123000,382907715,5110,5090,5110,5090,469
|
||||
20250401,122900,380516105,5100,5110,5110,5100,162
|
||||
20250401,122800,379689725,5110,5110,5110,5110,0
|
||||
20250401,122700,379689725,5110,5110,5110,5110,82
|
||||
20250401,122600,379270705,5110,5110,5110,5110,0
|
||||
20250401,122500,379270705,5110,5110,5110,5110,0
|
||||
20250401,122400,379270705,5110,5110,5110,5110,0
|
||||
20250401,122300,379270705,5110,5110,5110,5110,0
|
||||
20250401,122200,379270705,5110,5120,5120,5110,12
|
||||
20250401,122100,379209315,5110,5110,5110,5110,120
|
||||
20250401,122000,378596115,5110,5110,5110,5110,4
|
||||
20250401,121900,378575675,5100,5100,5100,5100,1
|
||||
20250401,121800,378570575,5120,5120,5120,5120,0
|
||||
20250401,121700,378570575,5120,5120,5120,5120,0
|
||||
20250401,121600,378570575,5120,5110,5120,5100,2515
|
||||
20250401,121500,365737885,5140,5140,5140,5140,0
|
||||
20250401,121400,365737885,5140,5140,5140,5140,0
|
||||
20250401,121300,365737885,5140,5140,5140,5140,0
|
||||
20250401,121200,365737885,5140,5140,5140,5140,0
|
||||
20250401,121100,365737885,5140,5140,5140,5140,0
|
||||
20250401,121000,365737885,5140,5140,5140,5140,0
|
||||
20250401,120900,365737885,5140,5140,5140,5140,0
|
||||
20250401,120800,365737885,5140,5140,5140,5140,0
|
||||
20250401,120700,365737885,5140,5140,5140,5140,10
|
||||
20250401,120600,365686485,5140,5140,5140,5140,0
|
||||
20250401,120500,365686485,5140,5140,5140,5140,0
|
||||
20250401,120400,365686485,5140,5140,5140,5140,0
|
||||
20250401,120300,365686485,5140,5140,5140,5140,0
|
||||
20250401,120200,365686485,5140,5140,5140,5140,0
|
||||
20250401,120100,365686485,5140,5140,5140,5140,3
|
||||
20250401,120000,365671065,5140,5140,5140,5140,0
|
||||
20250401,115900,365671065,5140,5130,5140,5130,10
|
||||
20250401,115800,365619735,5130,5130,5130,5130,20
|
||||
20250401,115700,365517135,5110,5090,5110,5090,356
|
||||
20250401,115600,363701515,5080,5110,5110,5080,98
|
||||
20250401,115500,363202265,5110,5110,5110,5110,60
|
||||
20250401,115400,362895665,5130,5130,5130,5130,0
|
||||
20250401,115300,362895665,5130,5130,5130,5130,0
|
||||
20250401,115200,362895665,5130,5130,5130,5130,0
|
||||
20250401,115100,362895665,5130,5130,5130,5130,0
|
||||
20250401,115000,362895665,5130,5120,5130,5120,7
|
||||
20250401,114900,362859765,5110,5170,5170,5110,4209
|
||||
20250401,114800,341229735,5150,5150,5150,5150,66
|
||||
20250401,114700,340889835,5170,5140,5170,5140,4128
|
||||
20250401,114600,319670435,5150,5140,5150,5140,207
|
||||
20250401,114500,318606445,5160,5160,5160,5140,506
|
||||
20250401,114400,316005485,5180,5180,5180,5180,0
|
||||
20250401,114300,316005485,5180,5130,5180,5130,2583
|
||||
20250401,114200,302689605,5140,5110,5140,5090,1179
|
||||
20250401,114100,296655535,5120,5120,5120,5120,0
|
||||
20250401,114000,296655535,5120,5120,5120,5120,0
|
||||
20250401,113900,296655535,5120,5150,5150,5120,2189
|
||||
20250401,113800,285397845,5160,5160,5160,5150,3784
|
||||
20250401,113700,265909965,5160,5160,5160,5160,0
|
||||
20250401,113600,265909965,5160,5140,5160,5140,3604
|
||||
20250401,113500,247360925,5130,5130,5130,5130,411
|
||||
20250401,113400,245252495,5130,5130,5130,5130,1030
|
||||
20250401,113300,239968595,5130,5130,5130,5130,0
|
||||
20250401,113200,239968595,5130,5130,5130,5130,4
|
||||
20250401,113100,239948075,5120,5120,5120,5120,100
|
||||
20250401,113000,239436075,5120,5140,5140,5120,4952
|
||||
20250401,112900,214081815,5130,5130,5130,5130,136
|
||||
20250401,112800,213384135,5140,5090,5140,5090,7474
|
||||
20250401,112700,175177315,5090,5060,5090,5060,3312
|
||||
20250401,112600,158367715,5060,5050,5060,5050,1983
|
||||
20250401,112500,148343805,5050,5050,5050,5050,0
|
||||
20250401,112400,148343805,5050,5050,5050,5050,0
|
||||
20250401,112300,148343805,5050,5050,5050,5050,13
|
||||
20250401,112200,148278155,5060,5060,5060,5060,0
|
||||
20250401,112100,148278155,5060,5060,5060,5060,0
|
||||
20250401,112000,148278155,5060,5050,5060,5050,347
|
||||
20250401,111900,146525505,5045,5045,5045,5045,0
|
||||
20250401,111800,146525505,5045,5045,5045,5045,0
|
||||
20250401,111700,146525505,5045,5045,5045,5045,0
|
||||
20250401,111600,146525505,5045,5045,5045,5045,100
|
||||
20250401,111500,146021005,5050,5050,5050,5050,0
|
||||
20250401,111400,146021005,5050,5050,5050,5050,0
|
||||
20250401,111300,146021005,5050,5050,5050,5050,0
|
||||
20250401,111200,146021005,5050,5050,5050,5050,0
|
||||
20250401,111100,146021005,5050,5040,5050,5040,590
|
||||
20250401,111000,143047395,5040,5040,5040,5040,412
|
||||
20250401,110900,140970915,5040,5040,5040,5040,47
|
||||
20250401,110800,140734035,5040,5040,5040,5040,0
|
||||
20250401,110700,140734035,5040,5040,5040,5040,2
|
||||
20250401,110600,140723955,5030,5030,5030,5030,0
|
||||
20250401,110500,140723955,5030,5040,5040,5030,47
|
||||
20250401,110400,140487385,5050,5050,5050,5050,0
|
||||
20250401,110300,140487385,5050,5050,5050,5050,0
|
||||
20250401,110200,140487385,5050,5050,5050,5050,0
|
||||
20250401,110100,140487385,5050,5050,5050,5050,209
|
||||
20250401,110000,139431935,5060,5060,5060,5060,109
|
||||
20250401,105900,138880395,5060,5060,5060,5060,0
|
||||
20250401,105800,138880395,5060,5060,5060,5060,0
|
||||
20250401,105700,138880395,5060,5050,5060,5050,25
|
||||
20250401,105600,138754065,5050,5050,5050,5050,0
|
||||
20250401,105500,138754065,5050,5040,5050,5030,206
|
||||
20250401,105400,137714355,5050,5050,5050,5050,0
|
||||
20250401,105300,137714355,5050,5030,5050,5020,702
|
||||
20250401,105200,134176755,5030,5030,5030,5030,31
|
||||
20250401,105100,134020825,5030,5010,5030,5010,7
|
||||
20250401,105000,133985725,5030,5015,5030,5015,808
|
||||
20250401,104900,129929805,5015,5015,5015,5015,50
|
||||
20250401,104800,129679055,5020,5020,5020,5020,130
|
||||
20250401,104700,129026455,5020,5010,5020,5010,290
|
||||
20250401,104600,127573505,5010,5010,5010,5010,49
|
||||
20250401,104500,127328015,5010,5010,5010,5010,7
|
||||
20250401,104400,127292945,5010,5000,5010,5000,5
|
||||
20250401,104300,127267905,5010,5010,5010,5010,4
|
||||
20250401,104200,127247865,5000,5000,5000,5000,0
|
||||
20250401,104100,127247865,5000,5000,5000,5000,0
|
||||
20250401,104000,127247865,5000,5000,5000,5000,48
|
||||
20250401,103900,127007865,5000,5000,5000,5000,0
|
||||
20250401,103800,127007865,5000,5000,5000,5000,0
|
||||
20250401,103700,127007865,5000,5000,5000,5000,12
|
||||
20250401,103600,126947865,5000,5000,5000,5000,0
|
||||
20250401,103500,126947865,5000,4995,5000,4995,9
|
||||
20250401,103400,126902895,4995,4995,4995,4995,0
|
||||
20250401,103300,126902895,4995,4995,4995,4995,0
|
||||
20250401,103200,126902895,4995,4995,4995,4995,80
|
||||
20250401,103100,126503295,4990,4990,4990,4990,0
|
||||
20250401,103000,126503295,4990,4990,4990,4990,0
|
||||
20250401,102900,126503295,4990,4990,4990,4990,2
|
||||
20250401,102800,126493315,4995,4995,4995,4995,11
|
||||
20250401,102700,126438370,4995,4995,4995,4995,0
|
||||
20250401,102600,126438370,4995,4995,4995,4995,1
|
||||
20250401,102500,126433375,5000,5000,5000,5000,0
|
||||
20250401,102400,126433375,5000,5000,5000,5000,0
|
||||
20250401,102300,126433375,5000,5000,5000,5000,0
|
||||
20250401,102200,126433375,5000,5000,5000,5000,0
|
||||
20250401,102100,126433375,5000,5000,5000,5000,0
|
||||
20250401,102000,126433375,5000,5000,5000,5000,0
|
||||
20250401,101900,126433375,5000,5000,5000,5000,0
|
||||
20250401,101800,126433375,5000,5000,5000,5000,0
|
||||
20250401,101700,126433375,5000,5000,5000,5000,0
|
||||
20250401,101600,126433375,5000,5000,5000,5000,0
|
||||
20250401,101500,126433375,5000,5000,5000,4995,6
|
||||
20250401,101400,126403390,5000,4985,5010,4985,1304
|
||||
20250401,101300,119884660,4985,4985,4985,4985,0
|
||||
20250401,101200,119884660,4985,4980,4985,4980,166
|
||||
20250401,101100,119057880,4980,4975,4980,4975,54
|
||||
20250401,101000,118788965,4980,4980,4980,4980,0
|
||||
20250401,100900,118788965,4980,4970,4980,4970,616
|
||||
20250401,100800,115727155,4975,4975,4975,4975,2
|
||||
20250401,100700,115717205,4970,4970,4970,4970,6
|
||||
20250401,100600,115687385,4980,4980,4980,4980,0
|
||||
20250401,100500,115687385,4980,4980,4980,4960,1503
|
||||
20250401,100400,108228885,4975,4975,4975,4975,15
|
||||
20250401,100300,108154260,4975,4975,4975,4975,1
|
||||
20250401,100200,108149285,4985,4970,4985,4970,75
|
||||
20250401,100100,107776195,4970,4975,4975,4970,680
|
||||
20250401,100000,104394505,4985,4985,4985,4985,0
|
||||
20250401,095900,104394505,4985,4985,4985,4985,0
|
||||
20250401,095800,104394505,4985,4985,4985,4980,599
|
||||
20250401,095700,101409515,4985,4990,4990,4985,178
|
||||
20250401,095600,100522175,4990,4990,4990,4990,0
|
||||
20250401,095500,100522175,4990,4990,4990,4990,2
|
||||
20250401,095400,100512195,4985,4985,4985,4985,15
|
||||
20250401,095300,100437420,4995,4995,4995,4985,303
|
||||
20250401,095200,98926445,4995,4995,4995,4995,2
|
||||
20250401,095100,98916455,4995,4995,4995,4995,0
|
||||
20250401,095000,98916455,4995,4995,4995,4995,6
|
||||
20250401,094900,98886485,4995,4995,4995,4995,101
|
||||
20250401,094800,98381990,4995,4995,4995,4995,3
|
||||
20250401,094700,98367005,4995,4995,4995,4995,2
|
||||
20250401,094600,98357015,4990,4990,4990,4990,638
|
||||
20250401,094500,95173395,4995,4995,4995,4995,0
|
||||
20250401,094400,95173395,4995,4995,4995,4995,0
|
||||
20250401,094300,95173395,4995,4995,4995,4995,16
|
||||
20250401,094200,95093475,4995,4995,4995,4995,3
|
||||
20250401,094100,95078490,4995,4995,4995,4995,197
|
||||
20250401,094000,94094475,5000,5000,5000,4990,5
|
||||
20250401,093900,94069485,4990,4995,4995,4990,100
|
||||
20250401,093800,93570315,5000,5000,5000,5000,144
|
||||
20250401,093700,92850315,5010,5010,5010,5010,0
|
||||
20250401,093600,92850315,5010,5010,5010,5010,0
|
||||
20250401,093500,92850315,5010,5010,5010,5010,0
|
||||
20250401,093400,92850315,5010,5010,5010,5010,0
|
||||
20250401,093300,92850315,5010,5010,5010,5010,0
|
||||
20250401,093200,92850315,5010,5010,5010,5010,0
|
||||
20250401,093100,92850315,5010,5010,5010,5010,0
|
||||
20250401,093000,92850315,5010,5010,5010,5010,5
|
||||
20250401,092900,92825265,5000,5000,5000,5000,3
|
||||
20250401,092800,92810265,5000,4995,5010,4995,165
|
||||
20250401,092700,91986070,5000,5020,5020,5000,884
|
||||
20250401,092600,87558870,5020,5020,5020,5020,1
|
||||
20250401,092500,87553850,5020,5020,5020,5020,8
|
||||
20250401,092400,87513690,5030,5030,5030,5030,15
|
||||
20250401,092300,87438240,5040,5040,5040,5040,1
|
||||
20250401,092200,87433200,5030,5040,5040,5030,969
|
||||
20250401,092100,82549470,5030,5030,5040,5030,369
|
||||
20250401,092000,80693390,5020,5020,5030,5020,816
|
||||
20250401,091900,76595270,5020,5010,5020,5010,124
|
||||
20250401,091800,75973820,5010,5010,5010,5010,132
|
||||
20250401,091700,75312500,5000,5000,5000,5000,1
|
||||
20250401,091600,75307500,5010,5010,5010,5010,98
|
||||
20250401,091500,74816520,5020,5000,5020,5000,1370
|
||||
20250401,091400,67966470,5000,5000,5000,5000,395
|
||||
20250401,091300,65991470,5000,5000,5000,4995,125
|
||||
20250401,091200,65366475,5010,5000,5010,5000,1327
|
||||
20250401,091100,58718305,5000,4995,5000,4995,250
|
||||
20250401,091000,57469305,4995,4980,4995,4980,748
|
||||
20250401,090900,53743515,4980,4980,4980,4980,409
|
||||
20250401,090800,51706695,5000,5000,5000,5000,2
|
||||
20250401,090700,51696695,4980,4980,4980,4980,0
|
||||
20250401,090600,51696695,4980,4980,4980,4980,0
|
||||
20250401,090500,51696695,4980,4980,4980,4980,0
|
||||
20250401,090400,51696695,4980,4995,4995,4980,822
|
||||
20250401,090300,47602045,5010,5010,5010,5010,141
|
||||
20250401,090200,46895635,5010,4970,5010,4970,3184
|
||||
20250401,090100,31019830,4955,4955,4955,4955,0
|
||||
20250401,090000,31019830,4955,4960,4960,4955,6254
|
||||
|
Reference in New Issue
Block a user