Update 2025-04-01 4020 candle_min
This commit is contained in:
675
091440/min/candle-20250401.csv
Normal file
675
091440/min/candle-20250401.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,201300,815742786,3865,3865,3865,3865,2026
|
||||
20250401,201200,815742786,3865,3865,3865,3865,0
|
||||
20250401,201100,815742786,3865,3865,3865,3865,0
|
||||
20250401,201000,815742786,3865,3865,3865,3865,0
|
||||
20250401,200900,815742786,3865,3865,3865,3865,0
|
||||
20250401,200800,815742786,3865,3865,3865,3865,0
|
||||
20250401,200700,815742786,3865,3865,3865,3865,0
|
||||
20250401,200600,815742786,3865,3865,3865,3865,0
|
||||
20250401,200500,815742786,3865,3865,3865,3865,0
|
||||
20250401,200400,815742786,3865,3865,3865,3865,0
|
||||
20250401,200300,815742786,3865,3865,3865,3865,0
|
||||
20250401,200200,815742786,3865,3865,3865,3865,0
|
||||
20250401,200100,815742786,3865,3865,3865,3865,0
|
||||
20250401,200000,815742786,3865,3865,3865,3865,0
|
||||
20250401,195900,815742786,3865,3865,3865,3865,0
|
||||
20250401,195800,815742786,3865,3865,3865,3865,0
|
||||
20250401,195700,815742786,3865,3865,3865,3865,0
|
||||
20250401,195600,815742786,3865,3865,3865,3865,0
|
||||
20250401,195500,815742786,3865,3865,3865,3865,0
|
||||
20250401,195400,815742786,3865,3865,3865,3865,0
|
||||
20250401,195300,815742786,3865,3865,3865,3865,0
|
||||
20250401,195200,815742786,3865,3865,3865,3865,0
|
||||
20250401,195100,815742786,3865,3865,3865,3865,0
|
||||
20250401,195000,815742786,3865,3865,3865,3865,0
|
||||
20250401,194900,815742786,3865,3865,3865,3865,0
|
||||
20250401,194800,815742786,3865,3865,3865,3865,0
|
||||
20250401,194700,815742786,3865,3865,3865,3865,0
|
||||
20250401,194600,815742786,3865,3865,3865,3865,0
|
||||
20250401,194500,815742786,3865,3865,3865,3865,0
|
||||
20250401,194400,815742786,3865,3865,3865,3865,0
|
||||
20250401,194300,815742786,3865,3865,3865,3865,2026
|
||||
20250401,194200,815742786,3865,3865,3865,3865,0
|
||||
20250401,194100,815742786,3865,3865,3865,3865,0
|
||||
20250401,194000,815742786,3865,3865,3865,3865,0
|
||||
20250401,193900,815742786,3865,3865,3865,3865,0
|
||||
20250401,193800,815742786,3865,3865,3865,3865,0
|
||||
20250401,193700,815742786,3865,3865,3865,3865,0
|
||||
20250401,193600,815742786,3865,3865,3865,3865,0
|
||||
20250401,193500,815742786,3865,3865,3865,3865,0
|
||||
20250401,193400,815742786,3865,3865,3865,3865,0
|
||||
20250401,193300,815742786,3865,3865,3865,3865,0
|
||||
20250401,193200,815742786,3865,3865,3865,3865,0
|
||||
20250401,193100,815742786,3865,3865,3865,3865,0
|
||||
20250401,193000,815742786,3865,3865,3865,3865,0
|
||||
20250401,192900,815742786,3865,3865,3865,3865,0
|
||||
20250401,192800,815742786,3865,3865,3865,3865,0
|
||||
20250401,192700,815742786,3865,3865,3865,3865,0
|
||||
20250401,192600,815742786,3865,3865,3865,3865,0
|
||||
20250401,192500,815742786,3865,3865,3865,3865,0
|
||||
20250401,192400,815742786,3865,3865,3865,3865,0
|
||||
20250401,192300,815742786,3865,3865,3865,3865,0
|
||||
20250401,192200,815742786,3865,3865,3865,3865,0
|
||||
20250401,192100,815742786,3865,3865,3865,3865,0
|
||||
20250401,192000,815742786,3865,3865,3865,3865,0
|
||||
20250401,191900,815742786,3865,3865,3865,3865,0
|
||||
20250401,191800,815742786,3865,3865,3865,3865,0
|
||||
20250401,191700,815742786,3865,3865,3865,3865,0
|
||||
20250401,191600,815742786,3865,3865,3865,3865,0
|
||||
20250401,191500,815742786,3865,3865,3865,3865,0
|
||||
20250401,191400,815742786,3865,3865,3865,3865,0
|
||||
20250401,191300,815742786,3865,3865,3865,3865,2026
|
||||
20250401,191200,815742786,3865,3865,3865,3865,0
|
||||
20250401,191100,815742786,3865,3865,3865,3865,0
|
||||
20250401,191000,815742786,3865,3865,3865,3865,0
|
||||
20250401,190900,815742786,3865,3865,3865,3865,0
|
||||
20250401,190800,815742786,3865,3865,3865,3865,0
|
||||
20250401,190700,815742786,3865,3865,3865,3865,0
|
||||
20250401,190600,815742786,3865,3865,3865,3865,0
|
||||
20250401,190500,815742786,3865,3865,3865,3865,0
|
||||
20250401,190400,815742786,3865,3865,3865,3865,0
|
||||
20250401,190300,815742786,3865,3865,3865,3865,0
|
||||
20250401,190200,815742786,3865,3865,3865,3865,0
|
||||
20250401,190100,815742786,3865,3865,3865,3865,0
|
||||
20250401,190000,815742786,3865,3865,3865,3865,0
|
||||
20250401,185900,815742786,3865,3865,3865,3865,0
|
||||
20250401,185800,815742786,3865,3865,3865,3865,0
|
||||
20250401,185700,815742786,3865,3865,3865,3865,0
|
||||
20250401,185600,815742786,3865,3865,3865,3865,0
|
||||
20250401,185500,815742786,3865,3865,3865,3865,0
|
||||
20250401,185400,815742786,3865,3865,3865,3865,0
|
||||
20250401,185300,815742786,3865,3865,3865,3865,0
|
||||
20250401,185200,815742786,3865,3865,3865,3865,0
|
||||
20250401,185100,815742786,3865,3865,3865,3865,0
|
||||
20250401,185000,815742786,3865,3865,3865,3865,0
|
||||
20250401,184900,815742786,3865,3865,3865,3865,0
|
||||
20250401,184800,815742786,3865,3865,3865,3865,0
|
||||
20250401,184700,815742786,3865,3865,3865,3865,0
|
||||
20250401,184600,815742786,3865,3865,3865,3865,0
|
||||
20250401,184500,815742786,3865,3865,3865,3865,0
|
||||
20250401,184400,815742786,3865,3865,3865,3865,0
|
||||
20250401,184300,815742786,3865,3865,3865,3865,2026
|
||||
20250401,184200,815742786,3865,3865,3865,3865,0
|
||||
20250401,184100,815742786,3865,3865,3865,3865,0
|
||||
20250401,184000,815742786,3865,3865,3865,3865,0
|
||||
20250401,183900,815742786,3865,3865,3865,3865,0
|
||||
20250401,183800,815742786,3865,3865,3865,3865,0
|
||||
20250401,183700,815742786,3865,3865,3865,3865,0
|
||||
20250401,183600,815742786,3865,3865,3865,3865,0
|
||||
20250401,183500,815742786,3865,3865,3865,3865,0
|
||||
20250401,183400,815742786,3865,3865,3865,3865,0
|
||||
20250401,183300,815742786,3865,3865,3865,3865,0
|
||||
20250401,183200,815742786,3865,3865,3865,3865,0
|
||||
20250401,183100,815742786,3865,3865,3865,3865,0
|
||||
20250401,183000,815742786,3865,3865,3865,3865,0
|
||||
20250401,182900,815742786,3865,3865,3865,3865,0
|
||||
20250401,182800,815742786,3865,3865,3865,3865,0
|
||||
20250401,182700,815742786,3865,3865,3865,3865,0
|
||||
20250401,182600,815742786,3865,3865,3865,3865,0
|
||||
20250401,182500,815742786,3865,3865,3865,3865,0
|
||||
20250401,182400,815742786,3865,3865,3865,3865,0
|
||||
20250401,182300,815742786,3865,3865,3865,3865,0
|
||||
20250401,182200,815742786,3865,3865,3865,3865,0
|
||||
20250401,182100,815742786,3865,3865,3865,3865,0
|
||||
20250401,182000,815742786,3865,3865,3865,3865,0
|
||||
20250401,181900,815742786,3865,3865,3865,3865,0
|
||||
20250401,181800,815742786,3865,3865,3865,3865,0
|
||||
20250401,181700,815742786,3865,3865,3865,3865,0
|
||||
20250401,181600,815742786,3865,3865,3865,3865,0
|
||||
20250401,181500,815742786,3865,3865,3865,3865,0
|
||||
20250401,181400,815742786,3865,3865,3865,3865,0
|
||||
20250401,181300,815742786,3865,3865,3865,3865,2026
|
||||
20250401,181200,815742786,3865,3865,3865,3865,0
|
||||
20250401,181100,815742786,3865,3865,3865,3865,0
|
||||
20250401,181000,815742786,3865,3865,3865,3865,0
|
||||
20250401,180900,815742786,3865,3865,3865,3865,0
|
||||
20250401,180800,815742786,3865,3865,3865,3865,0
|
||||
20250401,180700,815742786,3865,3865,3865,3865,0
|
||||
20250401,180600,815742786,3865,3865,3865,3865,0
|
||||
20250401,180500,815742786,3865,3865,3865,3865,0
|
||||
20250401,180400,815742786,3865,3865,3865,3865,0
|
||||
20250401,180300,815742786,3865,3865,3865,3865,0
|
||||
20250401,180200,815742786,3865,3865,3865,3865,0
|
||||
20250401,180100,815742786,3865,3865,3865,3865,0
|
||||
20250401,180000,815742786,3865,3865,3865,3865,0
|
||||
20250401,175900,815742786,3865,3865,3865,3865,0
|
||||
20250401,175800,815742786,3865,3865,3865,3865,0
|
||||
20250401,175700,815742786,3865,3865,3865,3865,0
|
||||
20250401,175600,815742786,3865,3865,3865,3865,0
|
||||
20250401,175500,815742786,3865,3865,3865,3865,0
|
||||
20250401,175400,815742786,3865,3865,3865,3865,0
|
||||
20250401,175300,815742786,3865,3865,3865,3865,0
|
||||
20250401,175200,815742786,3865,3865,3865,3865,0
|
||||
20250401,175100,815742786,3865,3865,3865,3865,0
|
||||
20250401,175000,815742786,3865,3865,3865,3865,0
|
||||
20250401,174900,815742786,3865,3865,3865,3865,0
|
||||
20250401,174800,815742786,3865,3865,3865,3865,0
|
||||
20250401,174700,815742786,3865,3865,3865,3865,0
|
||||
20250401,174600,815742786,3865,3865,3865,3865,0
|
||||
20250401,174500,815742786,3865,3865,3865,3865,0
|
||||
20250401,174400,815742786,3865,3865,3865,3865,0
|
||||
20250401,174300,815742786,3865,3865,3865,3865,2026
|
||||
20250401,174200,815742786,3865,3865,3865,3865,0
|
||||
20250401,174100,815742786,3865,3865,3865,3865,0
|
||||
20250401,174000,815742786,3865,3865,3865,3865,0
|
||||
20250401,173900,815742786,3865,3865,3865,3865,0
|
||||
20250401,173800,815742786,3865,3865,3865,3865,0
|
||||
20250401,173700,815742786,3865,3865,3865,3865,0
|
||||
20250401,173600,815742786,3865,3865,3865,3865,0
|
||||
20250401,173500,815742786,3865,3865,3865,3865,0
|
||||
20250401,173400,815742786,3865,3865,3865,3865,0
|
||||
20250401,173300,815742786,3865,3865,3865,3865,0
|
||||
20250401,173200,815742786,3865,3865,3865,3865,0
|
||||
20250401,173100,815742786,3865,3865,3865,3865,0
|
||||
20250401,173000,815742786,3865,3865,3865,3865,0
|
||||
20250401,172900,815742786,3865,3865,3865,3865,0
|
||||
20250401,172800,815742786,3865,3865,3865,3865,0
|
||||
20250401,172700,815742786,3865,3865,3865,3865,0
|
||||
20250401,172600,815742786,3865,3865,3865,3865,0
|
||||
20250401,172500,815742786,3865,3865,3865,3865,0
|
||||
20250401,172400,815742786,3865,3865,3865,3865,0
|
||||
20250401,172300,815742786,3865,3865,3865,3865,0
|
||||
20250401,172200,815742786,3865,3865,3865,3865,0
|
||||
20250401,172100,815742786,3865,3865,3865,3865,0
|
||||
20250401,172000,815742786,3865,3865,3865,3865,0
|
||||
20250401,171900,815742786,3865,3865,3865,3865,0
|
||||
20250401,171800,815742786,3865,3865,3865,3865,0
|
||||
20250401,171700,815742786,3865,3865,3865,3865,0
|
||||
20250401,171600,815742786,3865,3865,3865,3865,0
|
||||
20250401,171500,815742786,3865,3865,3865,3865,0
|
||||
20250401,171400,815742786,3865,3865,3865,3865,0
|
||||
20250401,171300,815742786,3865,3865,3865,3865,2026
|
||||
20250401,171200,815742786,3865,3865,3865,3865,0
|
||||
20250401,171100,815742786,3865,3865,3865,3865,0
|
||||
20250401,171000,815742786,3865,3865,3865,3865,0
|
||||
20250401,170900,815742786,3865,3865,3865,3865,0
|
||||
20250401,170800,815742786,3865,3865,3865,3865,0
|
||||
20250401,170700,815742786,3865,3865,3865,3865,0
|
||||
20250401,170600,815742786,3865,3865,3865,3865,0
|
||||
20250401,170500,815742786,3865,3865,3865,3865,0
|
||||
20250401,170400,815742786,3865,3865,3865,3865,0
|
||||
20250401,170300,815742786,3865,3865,3865,3865,0
|
||||
20250401,170200,815742786,3865,3865,3865,3865,0
|
||||
20250401,170100,815742786,3865,3865,3865,3865,0
|
||||
20250401,170000,815742786,3865,3865,3865,3865,0
|
||||
20250401,165900,815742786,3865,3865,3865,3865,0
|
||||
20250401,165800,815742786,3865,3865,3865,3865,0
|
||||
20250401,165700,815742786,3865,3865,3865,3865,0
|
||||
20250401,165600,815742786,3865,3865,3865,3865,0
|
||||
20250401,165500,815742786,3865,3865,3865,3865,0
|
||||
20250401,165400,815742786,3865,3865,3865,3865,0
|
||||
20250401,165300,815742786,3865,3865,3865,3865,0
|
||||
20250401,165200,815742786,3865,3865,3865,3865,0
|
||||
20250401,165100,815742786,3865,3865,3865,3865,0
|
||||
20250401,165000,815742786,3865,3865,3865,3865,0
|
||||
20250401,164900,815742786,3865,3865,3865,3865,0
|
||||
20250401,164800,815742786,3865,3865,3865,3865,0
|
||||
20250401,164700,815742786,3865,3865,3865,3865,0
|
||||
20250401,164600,815742786,3865,3865,3865,3865,0
|
||||
20250401,164500,815742786,3865,3865,3865,3865,0
|
||||
20250401,164400,815742786,3865,3865,3865,3865,0
|
||||
20250401,164300,815742786,3865,3865,3865,3865,2026
|
||||
20250401,164200,815742786,3865,3865,3865,3865,0
|
||||
20250401,164100,815742786,3865,3865,3865,3865,0
|
||||
20250401,164000,815742786,3865,3865,3865,3865,0
|
||||
20250401,163900,815742786,3865,3865,3865,3865,0
|
||||
20250401,163800,815742786,3865,3865,3865,3865,0
|
||||
20250401,163700,815742786,3865,3865,3865,3865,0
|
||||
20250401,163600,815742786,3865,3865,3865,3865,0
|
||||
20250401,163500,815742786,3865,3865,3865,3865,0
|
||||
20250401,163400,815742786,3865,3865,3865,3865,0
|
||||
20250401,163300,815742786,3865,3865,3865,3865,0
|
||||
20250401,163200,815742786,3865,3865,3865,3865,0
|
||||
20250401,163100,815742786,3865,3865,3865,3865,0
|
||||
20250401,163000,815742786,3865,3865,3865,3865,0
|
||||
20250401,162900,815742786,3865,3865,3865,3865,0
|
||||
20250401,162800,815742786,3865,3865,3865,3865,0
|
||||
20250401,162700,815742786,3865,3865,3865,3865,0
|
||||
20250401,162600,815742786,3865,3865,3865,3865,0
|
||||
20250401,162500,815742786,3865,3865,3865,3865,0
|
||||
20250401,162400,815742786,3865,3865,3865,3865,0
|
||||
20250401,162300,815742786,3865,3865,3865,3865,0
|
||||
20250401,162200,815742786,3865,3865,3865,3865,0
|
||||
20250401,162100,815742786,3865,3865,3865,3865,0
|
||||
20250401,162000,815742786,3865,3865,3865,3865,0
|
||||
20250401,161900,815742786,3865,3865,3865,3865,0
|
||||
20250401,161800,815742786,3865,3865,3865,3865,0
|
||||
20250401,161700,815742786,3865,3865,3865,3865,0
|
||||
20250401,161600,815742786,3865,3865,3865,3865,0
|
||||
20250401,161500,815742786,3865,3865,3865,3865,0
|
||||
20250401,161400,815742786,3865,3865,3865,3865,0
|
||||
20250401,161300,815742786,3865,3865,3865,3865,2026
|
||||
20250401,161200,815742786,3865,3865,3865,3865,0
|
||||
20250401,161100,815742786,3865,3865,3865,3865,0
|
||||
20250401,161000,815742786,3865,3865,3865,3865,0
|
||||
20250401,160900,815742786,3865,3865,3865,3865,0
|
||||
20250401,160800,815742786,3865,3865,3865,3865,0
|
||||
20250401,160700,815742786,3865,3865,3865,3865,0
|
||||
20250401,160600,815742786,3865,3865,3865,3865,0
|
||||
20250401,160500,815742786,3865,3865,3865,3865,0
|
||||
20250401,160400,815742786,3865,3865,3865,3865,0
|
||||
20250401,160300,815742786,3865,3865,3865,3865,0
|
||||
20250401,160200,815742786,3865,3865,3865,3865,0
|
||||
20250401,160100,815742786,3865,3865,3865,3865,0
|
||||
20250401,160000,815742786,3865,3865,3865,3865,0
|
||||
20250401,155900,815742786,3865,3865,3865,3865,0
|
||||
20250401,155800,815742786,3865,3865,3865,3865,0
|
||||
20250401,155700,815742786,3865,3865,3865,3865,0
|
||||
20250401,155600,815742786,3865,3865,3865,3865,0
|
||||
20250401,155500,815742786,3865,3865,3865,3865,0
|
||||
20250401,155400,815742786,3865,3865,3865,3865,0
|
||||
20250401,155300,815742786,3865,3865,3865,3865,0
|
||||
20250401,155200,815742786,3865,3865,3865,3865,0
|
||||
20250401,155100,815742786,3865,3865,3865,3865,0
|
||||
20250401,155000,815742786,3865,3865,3865,3865,0
|
||||
20250401,154900,815742786,3865,3865,3865,3865,0
|
||||
20250401,154800,815742786,3865,3865,3865,3865,0
|
||||
20250401,154700,815742786,3865,3865,3865,3865,0
|
||||
20250401,154600,815742786,3865,3865,3865,3865,0
|
||||
20250401,154500,815742786,3865,3865,3865,3865,0
|
||||
20250401,154400,815742786,3865,3865,3865,3865,0
|
||||
20250401,154300,815742786,3865,3865,3865,3865,2026
|
||||
20250401,154200,815742786,3865,3865,3865,3865,0
|
||||
20250401,154100,815742786,3865,3865,3865,3865,0
|
||||
20250401,154000,815742786,3865,3865,3865,3865,0
|
||||
20250401,153900,815742786,3865,3865,3865,3865,0
|
||||
20250401,153800,815742786,3865,3865,3865,3865,0
|
||||
20250401,153700,815742786,3865,3865,3865,3865,0
|
||||
20250401,153600,815742786,3865,3865,3865,3865,0
|
||||
20250401,153500,815742786,3865,3865,3865,3865,0
|
||||
20250401,153400,815742786,3865,3865,3865,3865,0
|
||||
20250401,153300,815742786,3865,3865,3865,3865,0
|
||||
20250401,153200,815742786,3865,3865,3865,3865,0
|
||||
20250401,153100,815742786,3865,3865,3865,3865,0
|
||||
20250401,153000,815742786,3865,3865,3865,3865,2026
|
||||
20250401,152900,807912296,3865,3865,3865,3865,0
|
||||
20250401,152800,807912296,3865,3865,3865,3865,0
|
||||
20250401,152700,807912296,3865,3865,3865,3865,0
|
||||
20250401,152600,807912296,3865,3865,3865,3865,0
|
||||
20250401,152500,807912296,3865,3865,3865,3865,0
|
||||
20250401,152400,807912296,3865,3865,3865,3865,0
|
||||
20250401,152300,807912296,3865,3865,3865,3865,0
|
||||
20250401,152200,807912296,3865,3865,3865,3865,0
|
||||
20250401,152100,807912296,3865,3865,3865,3865,0
|
||||
20250401,152000,807912296,3865,3865,3865,3865,0
|
||||
20250401,151900,807912296,3865,3860,3865,3860,73
|
||||
20250401,151800,807630511,3865,3865,3865,3865,0
|
||||
20250401,151700,807630511,3865,3860,3865,3860,22
|
||||
20250401,151600,807545581,3865,3865,3865,3860,66
|
||||
20250401,151500,807290801,3865,3860,3865,3860,503
|
||||
20250401,151400,805349206,3860,3865,3865,3860,501
|
||||
20250401,151300,803415341,3865,3865,3865,3865,7
|
||||
20250401,151200,803388286,3865,3860,3865,3860,397
|
||||
20250401,151100,801855861,3870,3860,3870,3860,589
|
||||
20250401,151000,799582006,3870,3870,3875,3865,1025
|
||||
20250401,150900,795615216,3875,3875,3875,3875,70
|
||||
20250401,150800,795343966,3875,3875,3875,3875,6
|
||||
20250401,150700,795320716,3875,3875,3875,3875,0
|
||||
20250401,150600,795320716,3875,3875,3875,3875,404
|
||||
20250401,150500,793755216,3870,3875,3875,3870,196
|
||||
20250401,150400,792996271,3880,3880,3880,3880,0
|
||||
20250401,150300,792996271,3880,3880,3880,3880,0
|
||||
20250401,150200,792996271,3880,3880,3880,3880,0
|
||||
20250401,150100,792996271,3880,3880,3880,3880,0
|
||||
20250401,150000,792996271,3880,3880,3880,3880,200
|
||||
20250401,145900,792220271,3880,3880,3880,3880,300
|
||||
20250401,145800,791056271,3880,3880,3880,3880,1450
|
||||
20250401,145700,785430271,3880,3880,3880,3880,400
|
||||
20250401,145600,783878271,3880,3880,3880,3880,0
|
||||
20250401,145500,783878271,3880,3880,3880,3880,1
|
||||
20250401,145400,783874391,3875,3875,3875,3875,16
|
||||
20250401,145300,783812391,3880,3880,3880,3880,0
|
||||
20250401,145200,783812391,3880,3880,3880,3880,0
|
||||
20250401,145100,783812391,3880,3880,3880,3880,0
|
||||
20250401,145000,783812391,3880,3880,3880,3880,2
|
||||
20250401,144900,783804631,3875,3880,3880,3875,21
|
||||
20250401,144800,783723251,3875,3875,3875,3875,100
|
||||
20250401,144700,783335751,3880,3880,3880,3880,0
|
||||
20250401,144600,783335751,3880,3880,3880,3880,0
|
||||
20250401,144500,783335751,3880,3880,3880,3880,102
|
||||
20250401,144400,782939991,3880,3870,3880,3865,1581
|
||||
20250401,144300,776821536,3875,3875,3875,3875,0
|
||||
20250401,144200,776821536,3875,3875,3875,3875,1
|
||||
20250401,144100,776817661,3880,3865,3880,3865,17
|
||||
20250401,144000,776751941,3880,3880,3880,3880,3
|
||||
20250401,143900,776740301,3865,3865,3865,3865,2
|
||||
20250401,143800,776732571,3890,3875,3890,3875,230
|
||||
20250401,143700,775840291,3875,3870,3875,3870,1282
|
||||
20250401,143600,770872791,3875,3860,3875,3860,4671
|
||||
20250401,143500,752836721,3855,3855,3855,3855,300
|
||||
20250401,143400,751680221,3860,3860,3860,3860,300
|
||||
20250401,143300,750522221,3860,3860,3860,3860,0
|
||||
20250401,143200,750522221,3860,3860,3860,3860,0
|
||||
20250401,143100,750522221,3860,3860,3860,3860,1040
|
||||
20250401,143000,746507821,3860,3855,3860,3850,2979
|
||||
20250401,142900,735033871,3865,3865,3865,3865,0
|
||||
20250401,142800,735033871,3865,3865,3865,3865,0
|
||||
20250401,142700,735033871,3865,3865,3865,3865,0
|
||||
20250401,142600,735033871,3865,3865,3865,3865,0
|
||||
20250401,142500,735033871,3865,3865,3865,3865,0
|
||||
20250401,142400,735033871,3865,3865,3865,3865,0
|
||||
20250401,142300,735033871,3865,3865,3865,3865,0
|
||||
20250401,142200,735033871,3865,3865,3865,3865,45
|
||||
20250401,142100,734859946,3860,3865,3865,3860,218
|
||||
20250401,142000,734017466,3860,3860,3860,3860,0
|
||||
20250401,141900,734017466,3860,3860,3860,3860,0
|
||||
20250401,141800,734017466,3860,3860,3860,3860,1841
|
||||
20250401,141700,726911206,3860,3860,3860,3860,0
|
||||
20250401,141600,726911206,3860,3860,3860,3860,0
|
||||
20250401,141500,726911206,3860,3860,3860,3860,1
|
||||
20250401,141400,726907346,3870,3870,3870,3870,0
|
||||
20250401,141300,726907346,3870,3870,3870,3865,3
|
||||
20250401,141200,726895741,3860,3850,3860,3850,6187
|
||||
20250401,141100,703063991,3845,3845,3845,3845,793
|
||||
20250401,141000,700014906,3845,3845,3845,3845,0
|
||||
20250401,140900,700014906,3845,3845,3845,3845,212
|
||||
20250401,140800,699199766,3845,3845,3845,3845,5
|
||||
20250401,140700,699180541,3845,3845,3845,3845,0
|
||||
20250401,140600,699180541,3845,3845,3845,3845,1
|
||||
20250401,140500,699176696,3845,3850,3850,3845,1746
|
||||
20250401,140400,692460826,3850,3845,3850,3845,2004
|
||||
20250401,140300,684755441,3850,3850,3850,3850,0
|
||||
20250401,140200,684755441,3850,3850,3850,3850,1931
|
||||
20250401,140100,677321091,3855,3855,3855,3855,16
|
||||
20250401,140000,677259411,3855,3850,3855,3850,560
|
||||
20250401,135900,675103406,3855,3860,3860,3855,505
|
||||
20250401,135800,673156626,3865,3860,3865,3855,391
|
||||
20250401,135700,671648811,3855,3855,3855,3855,0
|
||||
20250401,135600,671648811,3855,3860,3860,3855,569
|
||||
20250401,135500,669455266,3870,3860,3870,3860,730
|
||||
20250401,135400,666637446,3870,3870,3870,3870,0
|
||||
20250401,135300,666637446,3870,3870,3870,3870,0
|
||||
20250401,135200,666637446,3870,3870,3870,3870,0
|
||||
20250401,135100,666637446,3870,3870,3870,3870,1
|
||||
20250401,135000,666633576,3860,3860,3860,3860,666
|
||||
20250401,134900,664062816,3860,3860,3860,3860,334
|
||||
20250401,134800,662773576,3870,3870,3870,3870,0
|
||||
20250401,134700,662773576,3870,3870,3870,3870,0
|
||||
20250401,134600,662773576,3870,3870,3870,3870,0
|
||||
20250401,134500,662773576,3870,3855,3870,3855,5827
|
||||
20250401,134400,640306251,3855,3850,3855,3850,57
|
||||
20250401,134300,640086566,3850,3850,3850,3850,0
|
||||
20250401,134200,640086566,3850,3850,3850,3850,0
|
||||
20250401,134100,640086566,3850,3850,3850,3850,0
|
||||
20250401,134000,640086566,3850,3850,3850,3850,0
|
||||
20250401,133900,640086566,3850,3855,3855,3850,393
|
||||
20250401,133800,638572511,3855,3855,3855,3855,301
|
||||
20250401,133700,637412156,3855,3855,3855,3855,0
|
||||
20250401,133600,637412156,3855,3855,3855,3855,30
|
||||
20250401,133500,637296506,3860,3860,3860,3855,1841
|
||||
20250401,133400,630190581,3870,3870,3870,3870,0
|
||||
20250401,133300,630190581,3870,3870,3870,3870,0
|
||||
20250401,133200,630190581,3870,3870,3870,3870,0
|
||||
20250401,133100,630190581,3870,3870,3870,3870,0
|
||||
20250401,133000,630190581,3870,3870,3870,3870,0
|
||||
20250401,132900,630190581,3870,3870,3870,3870,0
|
||||
20250401,132800,630190581,3870,3870,3870,3870,0
|
||||
20250401,132700,630190581,3870,3870,3870,3870,0
|
||||
20250401,132600,630190581,3870,3870,3870,3870,0
|
||||
20250401,132500,630190581,3870,3870,3870,3870,5
|
||||
20250401,132400,630171231,3870,3870,3870,3870,1
|
||||
20250401,132300,630167361,3875,3875,3875,3875,416
|
||||
20250401,132200,628555361,3870,3865,3870,3865,1786
|
||||
20250401,132100,621646041,3865,3865,3865,3865,1291
|
||||
20250401,132000,616656326,3865,3865,3865,3865,1709
|
||||
20250401,131900,610051041,3865,3875,3875,3865,593
|
||||
20250401,131800,607758496,3875,3875,3875,3875,100
|
||||
20250401,131700,607370996,3875,3875,3875,3875,1
|
||||
20250401,131600,607367121,3880,3880,3880,3880,500
|
||||
20250401,131500,605427121,3880,3880,3880,3880,200
|
||||
20250401,131400,604651121,3885,3880,3885,3880,1152
|
||||
20250401,131300,600177131,3885,3885,3885,3885,0
|
||||
20250401,131200,600177131,3885,3885,3885,3885,0
|
||||
20250401,131100,600177131,3885,3855,3885,3855,3096
|
||||
20250401,131000,588241851,3855,3855,3855,3855,0
|
||||
20250401,130900,588241851,3855,3855,3855,3855,250
|
||||
20250401,130800,587278101,3855,3855,3855,3855,0
|
||||
20250401,130700,587278101,3855,3855,3855,3855,0
|
||||
20250401,130600,587278101,3855,3830,3855,3830,3356
|
||||
20250401,130500,574422036,3855,3855,3855,3855,5
|
||||
20250401,130400,574402761,3855,3855,3855,3855,0
|
||||
20250401,130300,574402761,3855,3850,3855,3850,42
|
||||
20250401,130200,574241056,3850,3855,3855,3850,1001
|
||||
20250401,130100,570382206,3855,3855,3855,3855,1500
|
||||
20250401,130000,564599706,3855,3850,3855,3830,16360
|
||||
20250401,125900,501773726,3860,3860,3860,3860,160
|
||||
20250401,125800,501156126,3860,3855,3860,3850,957
|
||||
20250401,125700,497471661,3855,3875,3875,3855,648
|
||||
20250401,125600,494972056,3875,3870,3875,3870,251
|
||||
20250401,125500,493999481,3865,3875,3875,3865,1552
|
||||
20250401,125400,487989936,3900,3900,3900,3900,7
|
||||
20250401,125300,487962636,3905,3905,3905,3905,0
|
||||
20250401,125200,487962636,3905,3905,3905,3905,1
|
||||
20250401,125100,487958731,3905,3875,3905,3875,6222
|
||||
20250401,125000,463818431,3875,3895,3895,3875,5287
|
||||
20250401,124900,443326156,3905,3895,3905,3895,989
|
||||
20250401,124800,439472371,3905,3905,3905,3905,1000
|
||||
20250401,124700,435567371,3900,3920,3920,3900,2940
|
||||
20250401,124600,424081766,3930,3920,3930,3915,302
|
||||
20250401,124500,422899251,3920,3920,3920,3920,350
|
||||
20250401,124400,421527251,3920,3915,3920,3915,881
|
||||
20250401,124300,418074326,3910,3920,3920,3910,51
|
||||
20250401,124200,417874756,3915,3915,3915,3915,3
|
||||
20250401,124100,417863011,3915,3930,3930,3915,948
|
||||
20250401,124000,414148561,3930,3930,3930,3930,1
|
||||
20250401,123900,414144631,3940,3940,3940,3940,0
|
||||
20250401,123800,414144631,3940,3940,3940,3940,15
|
||||
20250401,123700,414085531,3940,3940,3940,3940,0
|
||||
20250401,123600,414085531,3940,3940,3940,3940,0
|
||||
20250401,123500,414085531,3940,3940,3940,3940,460
|
||||
20250401,123400,412273131,3940,3935,3940,3935,20
|
||||
20250401,123300,412194341,3935,3935,3935,3935,0
|
||||
20250401,123200,412194341,3935,3935,3935,3935,852
|
||||
20250401,123100,408841721,3935,3935,3935,3935,0
|
||||
20250401,123000,408841721,3935,3935,3935,3935,1
|
||||
20250401,122900,408837786,3950,3950,3950,3950,1
|
||||
20250401,122800,408833836,3925,3945,3950,3925,1283
|
||||
20250401,122700,403793211,3950,3950,3950,3950,0
|
||||
20250401,122600,403793211,3950,3950,3950,3950,31
|
||||
20250401,122500,403670761,3955,3930,3955,3930,200
|
||||
20250401,122400,402880536,3955,3955,3955,3955,0
|
||||
20250401,122300,402880536,3955,3955,3955,3955,2000
|
||||
20250401,122200,394970536,3955,3950,3955,3950,176
|
||||
20250401,122100,394274631,3955,3955,3955,3955,0
|
||||
20250401,122000,394274631,3955,3955,3955,3955,20
|
||||
20250401,121900,394195531,3955,3955,3955,3955,51
|
||||
20250401,121800,393993826,3950,3950,3950,3950,100
|
||||
20250401,121700,393598826,3955,3955,3955,3955,0
|
||||
20250401,121600,393598826,3955,3955,3955,3950,6
|
||||
20250401,121500,393575111,3940,3915,3940,3915,5903
|
||||
20250401,121400,370380971,3915,3915,3915,3915,200
|
||||
20250401,121300,369597971,3910,3910,3910,3910,478
|
||||
20250401,121200,367728991,3905,3905,3905,3905,0
|
||||
20250401,121100,367728991,3905,3910,3910,3905,501
|
||||
20250401,121000,365770086,3910,3910,3910,3910,0
|
||||
20250401,120900,365770086,3910,3910,3910,3910,0
|
||||
20250401,120800,365770086,3910,3905,3910,3905,4
|
||||
20250401,120700,365754461,3905,3905,3905,3905,378
|
||||
20250401,120600,364278371,3905,3905,3905,3905,1408
|
||||
20250401,120500,358780131,3890,3890,3890,3890,748
|
||||
20250401,120400,355870411,3890,3890,3890,3890,0
|
||||
20250401,120300,355870411,3890,3890,3890,3890,0
|
||||
20250401,120200,355870411,3890,3890,3890,3890,1
|
||||
20250401,120100,355866521,3885,3885,3885,3885,1
|
||||
20250401,120000,355862636,3890,3890,3890,3890,0
|
||||
20250401,115900,355862636,3890,3890,3890,3890,0
|
||||
20250401,115800,355862636,3890,3890,3890,3890,6
|
||||
20250401,115700,355839296,3885,3890,3890,3885,48
|
||||
20250401,115600,355652801,3890,3890,3890,3890,0
|
||||
20250401,115500,355652801,3890,3890,3890,3890,0
|
||||
20250401,115400,355652801,3890,3890,3890,3890,0
|
||||
20250401,115300,355652801,3890,3890,3890,3890,0
|
||||
20250401,115200,355652801,3890,3890,3890,3890,0
|
||||
20250401,115100,355652801,3890,3880,3890,3880,186
|
||||
20250401,115000,354931111,3885,3885,3885,3885,470
|
||||
20250401,114900,353105161,3905,3905,3905,3905,0
|
||||
20250401,114800,353105161,3905,3905,3905,3905,0
|
||||
20250401,114700,353105161,3905,3905,3905,3905,0
|
||||
20250401,114600,353105161,3905,3905,3905,3905,0
|
||||
20250401,114500,353105161,3905,3905,3905,3905,1
|
||||
20250401,114400,353101256,3900,3900,3900,3900,185
|
||||
20250401,114300,352379756,3905,3905,3905,3905,1
|
||||
20250401,114200,352375851,3890,3890,3890,3890,404
|
||||
20250401,114100,350804291,3890,3880,3890,3880,691
|
||||
20250401,114000,348122996,3875,3875,3875,3875,2
|
||||
20250401,113900,348115246,3875,3875,3875,3875,1
|
||||
20250401,113800,348111371,3885,3885,3885,3885,0
|
||||
20250401,113700,348111371,3885,3870,3885,3865,140
|
||||
20250401,113600,347570056,3890,3890,3890,3890,0
|
||||
20250401,113500,347570056,3890,3885,3890,3870,301
|
||||
20250401,113400,346404221,3890,3890,3890,3890,218
|
||||
20250401,113300,345556201,3900,3890,3900,3890,420
|
||||
20250401,113200,343922391,3905,3905,3905,3905,0
|
||||
20250401,113100,343922391,3905,3905,3905,3905,0
|
||||
20250401,113000,343922391,3905,3905,3905,3905,0
|
||||
20250401,112900,343922391,3905,3905,3905,3905,0
|
||||
20250401,112800,343922391,3905,3900,3905,3900,1502
|
||||
20250401,112700,338064586,3900,3900,3900,3900,174
|
||||
20250401,112600,337385986,3900,3900,3900,3900,0
|
||||
20250401,112500,337385986,3900,3900,3900,3900,530
|
||||
20250401,112400,335318986,3900,3900,3900,3900,1
|
||||
20250401,112300,335315086,3900,3900,3900,3900,0
|
||||
20250401,112200,335315086,3900,3900,3900,3900,0
|
||||
20250401,112100,335315086,3900,3900,3900,3900,0
|
||||
20250401,112000,335315086,3900,3900,3900,3900,0
|
||||
20250401,111900,335315086,3900,3890,3900,3890,2000
|
||||
20250401,111800,327531316,3890,3890,3890,3890,150
|
||||
20250401,111700,326947816,3890,3890,3890,3890,0
|
||||
20250401,111600,326947816,3890,3890,3890,3890,0
|
||||
20250401,111500,326947816,3890,3890,3890,3890,100
|
||||
20250401,111400,326558816,3890,3890,3890,3890,1
|
||||
20250401,111300,326554926,3885,3885,3885,3885,1
|
||||
20250401,111200,326551041,3890,3895,3895,3890,501
|
||||
20250401,111100,324602146,3880,3880,3880,3880,714
|
||||
20250401,111000,321831826,3880,3865,3880,3855,3395
|
||||
20250401,110900,308710191,3870,3870,3870,3870,1
|
||||
20250401,110800,308706321,3865,3855,3870,3850,1670
|
||||
20250401,110700,302263946,3870,3860,3870,3860,124
|
||||
20250401,110600,301784856,3870,3870,3870,3870,2
|
||||
20250401,110500,301777116,3880,3880,3880,3880,1
|
||||
20250401,110400,301773236,3860,3885,3885,3860,4954
|
||||
20250401,110300,282649381,3885,3885,3885,3885,30
|
||||
20250401,110200,282532831,3885,3885,3885,3885,0
|
||||
20250401,110100,282532831,3885,3885,3885,3885,100
|
||||
20250401,110000,282144331,3885,3900,3900,3870,4007
|
||||
20250401,105900,266632866,3900,3900,3900,3900,0
|
||||
20250401,105800,266632866,3900,3880,3900,3880,562
|
||||
20250401,105700,264452286,3880,3870,3880,3870,570
|
||||
20250401,105600,262243476,3870,3870,3870,3870,2
|
||||
20250401,105500,262235736,3870,3870,3875,3870,684
|
||||
20250401,105400,259587806,3880,3880,3880,3880,0
|
||||
20250401,105300,259587806,3880,3870,3880,3870,502
|
||||
20250401,105200,257645056,3875,3875,3875,3875,500
|
||||
20250401,105100,255707556,3905,3905,3905,3905,0
|
||||
20250401,105000,255707556,3905,3905,3905,3905,0
|
||||
20250401,104900,255707556,3905,3900,3905,3875,62
|
||||
20250401,104800,255467126,3900,3910,3910,3900,871
|
||||
20250401,104700,252062726,3910,3910,3910,3910,0
|
||||
20250401,104600,252062726,3910,3915,3920,3905,452
|
||||
20250401,104500,250295641,3915,3910,3920,3910,839
|
||||
20250401,104400,247008956,3910,3870,3910,3870,1196
|
||||
20250401,104300,242339616,3900,3890,3900,3890,1122
|
||||
20250401,104200,237973806,3890,3890,3890,3890,0
|
||||
20250401,104100,237973806,3890,3890,3890,3890,0
|
||||
20250401,104000,237973806,3890,3890,3890,3890,0
|
||||
20250401,103900,237973806,3890,3890,3890,3890,0
|
||||
20250401,103800,237973806,3890,3890,3890,3890,0
|
||||
20250401,103700,237973806,3890,3890,3890,3890,0
|
||||
20250401,103600,237973806,3890,3890,3890,3890,0
|
||||
20250401,103500,237973806,3890,3870,3890,3870,26
|
||||
20250401,103400,237873166,3900,3900,3900,3900,0
|
||||
20250401,103300,237873166,3900,3900,3900,3900,0
|
||||
20250401,103200,237873166,3900,3900,3900,3900,0
|
||||
20250401,103100,237873166,3900,3900,3900,3900,0
|
||||
20250401,103000,237873166,3900,3900,3900,3900,0
|
||||
20250401,102900,237873166,3900,3900,3900,3900,0
|
||||
20250401,102800,237873166,3900,3900,3900,3900,26
|
||||
20250401,102700,237771766,3905,3905,3905,3905,1
|
||||
20250401,102600,237767861,3885,3885,3885,3885,0
|
||||
20250401,102500,237767861,3885,3885,3885,3885,500
|
||||
20250401,102400,235825361,3885,3885,3885,3885,0
|
||||
20250401,102300,235825361,3885,3885,3885,3885,400
|
||||
20250401,102200,234271361,3870,3870,3870,3870,0
|
||||
20250401,102100,234271361,3870,3865,3870,3860,1220
|
||||
20250401,102000,229555466,3865,3870,3870,3865,616
|
||||
20250401,101900,227174116,3875,3875,3875,3875,15
|
||||
20250401,101800,227115991,3885,3885,3885,3885,0
|
||||
20250401,101700,227115991,3885,3885,3885,3885,1982
|
||||
20250401,101600,219415921,3885,3885,3885,3880,37
|
||||
20250401,101500,219272296,3890,3890,3890,3890,0
|
||||
20250401,101400,219272296,3890,3890,3890,3890,1
|
||||
20250401,101300,219268406,3880,3880,3880,3880,0
|
||||
20250401,101200,219268406,3880,3885,3885,3880,4
|
||||
20250401,101100,219252876,3885,3880,3885,3880,161
|
||||
20250401,101000,218627696,3875,3880,3880,3875,20
|
||||
20250401,100900,218550191,3875,3870,3875,3870,142
|
||||
20250401,100800,218000271,3865,3865,3865,3865,1
|
||||
20250401,100700,217996406,3865,3875,3875,3865,3
|
||||
20250401,100600,217984791,3850,3850,3850,3850,0
|
||||
20250401,100500,217984791,3850,3850,3850,3850,100
|
||||
20250401,100400,217599791,3900,3900,3900,3900,0
|
||||
20250401,100300,217599791,3900,3885,3910,3885,291
|
||||
20250401,100200,216465791,3910,3910,3910,3910,0
|
||||
20250401,100100,216465791,3910,3845,3910,3825,2068
|
||||
20250401,100000,208527921,3850,3855,3855,3850,36
|
||||
20250401,095900,208389296,3850,3850,3850,3850,0
|
||||
20250401,095800,208389296,3850,3850,3850,3850,0
|
||||
20250401,095700,208389296,3850,3855,3855,3850,131
|
||||
20250401,095600,207884836,3855,3870,3870,3855,5815
|
||||
20250401,095500,185434916,3870,3875,3875,3870,1567
|
||||
20250401,095400,179369671,3875,3885,3885,3875,578
|
||||
20250401,095300,177128111,3925,3925,3925,3885,1487
|
||||
20250401,095200,171320551,3905,3900,3905,3900,2207
|
||||
20250401,095100,162711081,3900,3900,3900,3900,0
|
||||
20250401,095000,162711081,3900,3900,3900,3900,0
|
||||
20250401,094900,162711081,3900,3900,3900,3900,1
|
||||
20250401,094800,162707181,3900,3900,3900,3900,0
|
||||
20250401,094700,162707181,3900,3900,3900,3900,3
|
||||
20250401,094600,162695481,3875,3870,3875,3870,4853
|
||||
20250401,094500,143901031,3870,3870,3870,3870,0
|
||||
20250401,094400,143901031,3870,3855,3870,3855,476
|
||||
20250401,094300,142063896,3840,3855,3855,3840,602
|
||||
20250401,094200,139743201,3840,3840,3840,3840,226
|
||||
20250401,094100,138875361,3840,3845,3850,3840,906
|
||||
20250401,094000,135389651,3845,3845,3855,3835,123
|
||||
20250401,093900,134917861,3860,3860,3860,3860,0
|
||||
20250401,093800,134917861,3860,3860,3860,3860,0
|
||||
20250401,093700,134917861,3860,3860,3860,3860,0
|
||||
20250401,093600,134917861,3860,3860,3860,3860,1
|
||||
20250401,093500,134914001,3825,3860,3865,3825,4208
|
||||
20250401,093400,118790826,3865,3850,3865,3845,3459
|
||||
20250401,093300,105468652,3855,3857,3857,3855,1424
|
||||
20250401,093200,99979092,3862,3860,3865,3855,982
|
||||
20250401,093100,96191340,3860,3872,3872,3860,1297
|
||||
20250401,093000,91175300,3875,3875,3875,3875,0
|
||||
20250401,092900,91175300,3875,3875,3875,3875,63
|
||||
20250401,092800,90931175,3875,3875,3875,3875,516
|
||||
20250401,092700,88931675,3875,3870,3875,3860,187
|
||||
20250401,092600,88207540,3875,3895,3900,3875,1775
|
||||
20250401,092500,81328390,3895,3875,3895,3875,2523
|
||||
20250401,092400,71539155,3880,3865,3880,3865,2
|
||||
20250401,092300,71531410,3880,3855,3880,3845,1126
|
||||
20250401,092200,67193380,3855,3855,3855,3855,1
|
||||
20250401,092100,67189525,3850,3855,3855,3850,62
|
||||
20250401,092000,66950815,3845,3865,3865,3845,1801
|
||||
20250401,091900,60011795,3865,3885,3885,3865,1829
|
||||
20250401,091800,52930375,3890,3900,3900,3885,83
|
||||
20250401,091700,52607900,3900,3890,3900,3890,102
|
||||
20250401,091600,52211110,3880,3880,3880,3880,1214
|
||||
20250401,091500,47500790,3890,3890,3890,3890,0
|
||||
20250401,091400,47500790,3890,3885,3890,3885,106
|
||||
20250401,091300,47088975,3885,3885,3885,3865,846
|
||||
20250401,091200,43813130,3890,3915,3915,3890,4590
|
||||
20250401,091100,25914190,3930,3925,3930,3910,15
|
||||
20250401,091000,25855445,3930,3945,3945,3920,115
|
||||
20250401,090900,25403850,3960,3925,3960,3925,1109
|
||||
20250401,090800,21044765,3925,3925,3925,3925,12
|
||||
20250401,090700,20997665,3925,3930,3930,3895,269
|
||||
20250401,090600,19948945,3905,3925,3925,3905,310
|
||||
20250401,090500,18732365,3895,3895,3895,3895,24
|
||||
20250401,090400,18638885,3895,3905,3935,3885,1742
|
||||
20250401,090300,11837420,3905,3970,3970,3905,1678
|
||||
20250401,090200,5270565,3970,3940,3970,3940,353
|
||||
20250401,090100,3872155,3940,4000,4000,3940,886
|
||||
20250401,090000,367815,3955,3955,3955,3955,93
|
||||
|
Reference in New Issue
Block a user