Update 2025-04-01 4020 candle_min
This commit is contained in:
675
092040/min/candle-20250401.csv
Normal file
675
092040/min/candle-20250401.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,201300,260321394,3590,3590,3590,3590,2429
|
||||
20250401,201200,260321394,3590,3590,3590,3590,0
|
||||
20250401,201100,260321394,3590,3590,3590,3590,0
|
||||
20250401,201000,260321394,3590,3590,3590,3590,0
|
||||
20250401,200900,260321394,3590,3590,3590,3590,0
|
||||
20250401,200800,260321394,3590,3590,3590,3590,0
|
||||
20250401,200700,260321394,3590,3590,3590,3590,0
|
||||
20250401,200600,260321394,3590,3590,3590,3590,0
|
||||
20250401,200500,260321394,3590,3590,3590,3590,0
|
||||
20250401,200400,260321394,3590,3590,3590,3590,0
|
||||
20250401,200300,260321394,3590,3590,3590,3590,0
|
||||
20250401,200200,260321394,3590,3590,3590,3590,0
|
||||
20250401,200100,260321394,3590,3590,3590,3590,0
|
||||
20250401,200000,260321394,3590,3590,3590,3590,0
|
||||
20250401,195900,260321394,3590,3590,3590,3590,0
|
||||
20250401,195800,260321394,3590,3590,3590,3590,0
|
||||
20250401,195700,260321394,3590,3590,3590,3590,0
|
||||
20250401,195600,260321394,3590,3590,3590,3590,0
|
||||
20250401,195500,260321394,3590,3590,3590,3590,0
|
||||
20250401,195400,260321394,3590,3590,3590,3590,0
|
||||
20250401,195300,260321394,3590,3590,3590,3590,0
|
||||
20250401,195200,260321394,3590,3590,3590,3590,0
|
||||
20250401,195100,260321394,3590,3590,3590,3590,0
|
||||
20250401,195000,260321394,3590,3590,3590,3590,0
|
||||
20250401,194900,260321394,3590,3590,3590,3590,0
|
||||
20250401,194800,260321394,3590,3590,3590,3590,0
|
||||
20250401,194700,260321394,3590,3590,3590,3590,0
|
||||
20250401,194600,260321394,3590,3590,3590,3590,0
|
||||
20250401,194500,260321394,3590,3590,3590,3590,0
|
||||
20250401,194400,260321394,3590,3590,3590,3590,0
|
||||
20250401,194300,260321394,3590,3590,3590,3590,2429
|
||||
20250401,194200,260321394,3590,3590,3590,3590,0
|
||||
20250401,194100,260321394,3590,3590,3590,3590,0
|
||||
20250401,194000,260321394,3590,3590,3590,3590,0
|
||||
20250401,193900,260321394,3590,3590,3590,3590,0
|
||||
20250401,193800,260321394,3590,3590,3590,3590,0
|
||||
20250401,193700,260321394,3590,3590,3590,3590,0
|
||||
20250401,193600,260321394,3590,3590,3590,3590,0
|
||||
20250401,193500,260321394,3590,3590,3590,3590,0
|
||||
20250401,193400,260321394,3590,3590,3590,3590,0
|
||||
20250401,193300,260321394,3590,3590,3590,3590,0
|
||||
20250401,193200,260321394,3590,3590,3590,3590,0
|
||||
20250401,193100,260321394,3590,3590,3590,3590,0
|
||||
20250401,193000,260321394,3590,3590,3590,3590,0
|
||||
20250401,192900,260321394,3590,3590,3590,3590,0
|
||||
20250401,192800,260321394,3590,3590,3590,3590,0
|
||||
20250401,192700,260321394,3590,3590,3590,3590,0
|
||||
20250401,192600,260321394,3590,3590,3590,3590,0
|
||||
20250401,192500,260321394,3590,3590,3590,3590,0
|
||||
20250401,192400,260321394,3590,3590,3590,3590,0
|
||||
20250401,192300,260321394,3590,3590,3590,3590,0
|
||||
20250401,192200,260321394,3590,3590,3590,3590,0
|
||||
20250401,192100,260321394,3590,3590,3590,3590,0
|
||||
20250401,192000,260321394,3590,3590,3590,3590,0
|
||||
20250401,191900,260321394,3590,3590,3590,3590,0
|
||||
20250401,191800,260321394,3590,3590,3590,3590,0
|
||||
20250401,191700,260321394,3590,3590,3590,3590,0
|
||||
20250401,191600,260321394,3590,3590,3590,3590,0
|
||||
20250401,191500,260321394,3590,3590,3590,3590,0
|
||||
20250401,191400,260321394,3590,3590,3590,3590,0
|
||||
20250401,191300,260321394,3590,3590,3590,3590,2429
|
||||
20250401,191200,260321394,3590,3590,3590,3590,0
|
||||
20250401,191100,260321394,3590,3590,3590,3590,0
|
||||
20250401,191000,260321394,3590,3590,3590,3590,0
|
||||
20250401,190900,260321394,3590,3590,3590,3590,0
|
||||
20250401,190800,260321394,3590,3590,3590,3590,0
|
||||
20250401,190700,260321394,3590,3590,3590,3590,0
|
||||
20250401,190600,260321394,3590,3590,3590,3590,0
|
||||
20250401,190500,260321394,3590,3590,3590,3590,0
|
||||
20250401,190400,260321394,3590,3590,3590,3590,0
|
||||
20250401,190300,260321394,3590,3590,3590,3590,0
|
||||
20250401,190200,260321394,3590,3590,3590,3590,0
|
||||
20250401,190100,260321394,3590,3590,3590,3590,0
|
||||
20250401,190000,260321394,3590,3590,3590,3590,0
|
||||
20250401,185900,260321394,3590,3590,3590,3590,0
|
||||
20250401,185800,260321394,3590,3590,3590,3590,0
|
||||
20250401,185700,260321394,3590,3590,3590,3590,0
|
||||
20250401,185600,260321394,3590,3590,3590,3590,0
|
||||
20250401,185500,260321394,3590,3590,3590,3590,0
|
||||
20250401,185400,260321394,3590,3590,3590,3590,0
|
||||
20250401,185300,260321394,3590,3590,3590,3590,0
|
||||
20250401,185200,260321394,3590,3590,3590,3590,0
|
||||
20250401,185100,260321394,3590,3590,3590,3590,0
|
||||
20250401,185000,260321394,3590,3590,3590,3590,0
|
||||
20250401,184900,260321394,3590,3590,3590,3590,0
|
||||
20250401,184800,260321394,3590,3590,3590,3590,0
|
||||
20250401,184700,260321394,3590,3590,3590,3590,0
|
||||
20250401,184600,260321394,3590,3590,3590,3590,0
|
||||
20250401,184500,260321394,3590,3590,3590,3590,0
|
||||
20250401,184400,260321394,3590,3590,3590,3590,0
|
||||
20250401,184300,260321394,3590,3590,3590,3590,2429
|
||||
20250401,184200,260321394,3590,3590,3590,3590,0
|
||||
20250401,184100,260321394,3590,3590,3590,3590,0
|
||||
20250401,184000,260321394,3590,3590,3590,3590,0
|
||||
20250401,183900,260321394,3590,3590,3590,3590,0
|
||||
20250401,183800,260321394,3590,3590,3590,3590,0
|
||||
20250401,183700,260321394,3590,3590,3590,3590,0
|
||||
20250401,183600,260321394,3590,3590,3590,3590,0
|
||||
20250401,183500,260321394,3590,3590,3590,3590,0
|
||||
20250401,183400,260321394,3590,3590,3590,3590,0
|
||||
20250401,183300,260321394,3590,3590,3590,3590,0
|
||||
20250401,183200,260321394,3590,3590,3590,3590,0
|
||||
20250401,183100,260321394,3590,3590,3590,3590,0
|
||||
20250401,183000,260321394,3590,3590,3590,3590,0
|
||||
20250401,182900,260321394,3590,3590,3590,3590,0
|
||||
20250401,182800,260321394,3590,3590,3590,3590,0
|
||||
20250401,182700,260321394,3590,3590,3590,3590,0
|
||||
20250401,182600,260321394,3590,3590,3590,3590,0
|
||||
20250401,182500,260321394,3590,3590,3590,3590,0
|
||||
20250401,182400,260321394,3590,3590,3590,3590,0
|
||||
20250401,182300,260321394,3590,3590,3590,3590,0
|
||||
20250401,182200,260321394,3590,3590,3590,3590,0
|
||||
20250401,182100,260321394,3590,3590,3590,3590,0
|
||||
20250401,182000,260321394,3590,3590,3590,3590,0
|
||||
20250401,181900,260321394,3590,3590,3590,3590,0
|
||||
20250401,181800,260321394,3590,3590,3590,3590,0
|
||||
20250401,181700,260321394,3590,3590,3590,3590,0
|
||||
20250401,181600,260321394,3590,3590,3590,3590,0
|
||||
20250401,181500,260321394,3590,3590,3590,3590,0
|
||||
20250401,181400,260321394,3590,3590,3590,3590,0
|
||||
20250401,181300,260321394,3590,3590,3590,3590,2429
|
||||
20250401,181200,260321394,3590,3590,3590,3590,0
|
||||
20250401,181100,260321394,3590,3590,3590,3590,0
|
||||
20250401,181000,260321394,3590,3590,3590,3590,0
|
||||
20250401,180900,260321394,3590,3590,3590,3590,0
|
||||
20250401,180800,260321394,3590,3590,3590,3590,0
|
||||
20250401,180700,260321394,3590,3590,3590,3590,0
|
||||
20250401,180600,260321394,3590,3590,3590,3590,0
|
||||
20250401,180500,260321394,3590,3590,3590,3590,0
|
||||
20250401,180400,260321394,3590,3590,3590,3590,0
|
||||
20250401,180300,260321394,3590,3590,3590,3590,0
|
||||
20250401,180200,260321394,3590,3590,3590,3590,0
|
||||
20250401,180100,260321394,3590,3590,3590,3590,0
|
||||
20250401,180000,260321394,3590,3590,3590,3590,0
|
||||
20250401,175900,260321394,3590,3590,3590,3590,0
|
||||
20250401,175800,260321394,3590,3590,3590,3590,0
|
||||
20250401,175700,260321394,3590,3590,3590,3590,0
|
||||
20250401,175600,260321394,3590,3590,3590,3590,0
|
||||
20250401,175500,260321394,3590,3590,3590,3590,0
|
||||
20250401,175400,260321394,3590,3590,3590,3590,0
|
||||
20250401,175300,260321394,3590,3590,3590,3590,0
|
||||
20250401,175200,260321394,3590,3590,3590,3590,0
|
||||
20250401,175100,260321394,3590,3590,3590,3590,0
|
||||
20250401,175000,260321394,3590,3590,3590,3590,0
|
||||
20250401,174900,260321394,3590,3590,3590,3590,0
|
||||
20250401,174800,260321394,3590,3590,3590,3590,0
|
||||
20250401,174700,260321394,3590,3590,3590,3590,0
|
||||
20250401,174600,260321394,3590,3590,3590,3590,0
|
||||
20250401,174500,260321394,3590,3590,3590,3590,0
|
||||
20250401,174400,260321394,3590,3590,3590,3590,0
|
||||
20250401,174300,260321394,3590,3590,3590,3590,2429
|
||||
20250401,174200,260321394,3590,3590,3590,3590,0
|
||||
20250401,174100,260321394,3590,3590,3590,3590,0
|
||||
20250401,174000,260321394,3590,3590,3590,3590,0
|
||||
20250401,173900,260321394,3590,3590,3590,3590,0
|
||||
20250401,173800,260321394,3590,3590,3590,3590,0
|
||||
20250401,173700,260321394,3590,3590,3590,3590,0
|
||||
20250401,173600,260321394,3590,3590,3590,3590,0
|
||||
20250401,173500,260321394,3590,3590,3590,3590,0
|
||||
20250401,173400,260321394,3590,3590,3590,3590,0
|
||||
20250401,173300,260321394,3590,3590,3590,3590,0
|
||||
20250401,173200,260321394,3590,3590,3590,3590,0
|
||||
20250401,173100,260321394,3590,3590,3590,3590,0
|
||||
20250401,173000,260321394,3590,3590,3590,3590,0
|
||||
20250401,172900,260321394,3590,3590,3590,3590,0
|
||||
20250401,172800,260321394,3590,3590,3590,3590,0
|
||||
20250401,172700,260321394,3590,3590,3590,3590,0
|
||||
20250401,172600,260321394,3590,3590,3590,3590,0
|
||||
20250401,172500,260321394,3590,3590,3590,3590,0
|
||||
20250401,172400,260321394,3590,3590,3590,3590,0
|
||||
20250401,172300,260321394,3590,3590,3590,3590,0
|
||||
20250401,172200,260321394,3590,3590,3590,3590,0
|
||||
20250401,172100,260321394,3590,3590,3590,3590,0
|
||||
20250401,172000,260321394,3590,3590,3590,3590,0
|
||||
20250401,171900,260321394,3590,3590,3590,3590,0
|
||||
20250401,171800,260321394,3590,3590,3590,3590,0
|
||||
20250401,171700,260321394,3590,3590,3590,3590,0
|
||||
20250401,171600,260321394,3590,3590,3590,3590,0
|
||||
20250401,171500,260321394,3590,3590,3590,3590,0
|
||||
20250401,171400,260321394,3590,3590,3590,3590,0
|
||||
20250401,171300,260321394,3590,3590,3590,3590,2429
|
||||
20250401,171200,260321394,3590,3590,3590,3590,0
|
||||
20250401,171100,260321394,3590,3590,3590,3590,0
|
||||
20250401,171000,260321394,3590,3590,3590,3590,0
|
||||
20250401,170900,260321394,3590,3590,3590,3590,0
|
||||
20250401,170800,260321394,3590,3590,3590,3590,0
|
||||
20250401,170700,260321394,3590,3590,3590,3590,0
|
||||
20250401,170600,260321394,3590,3590,3590,3590,0
|
||||
20250401,170500,260321394,3590,3590,3590,3590,0
|
||||
20250401,170400,260321394,3590,3590,3590,3590,0
|
||||
20250401,170300,260321394,3590,3590,3590,3590,0
|
||||
20250401,170200,260321394,3590,3590,3590,3590,0
|
||||
20250401,170100,260321394,3590,3590,3590,3590,0
|
||||
20250401,170000,260321394,3590,3590,3590,3590,0
|
||||
20250401,165900,260321394,3590,3590,3590,3590,0
|
||||
20250401,165800,260321394,3590,3590,3590,3590,0
|
||||
20250401,165700,260321394,3590,3590,3590,3590,0
|
||||
20250401,165600,260321394,3590,3590,3590,3590,0
|
||||
20250401,165500,260321394,3590,3590,3590,3590,0
|
||||
20250401,165400,260321394,3590,3590,3590,3590,0
|
||||
20250401,165300,260321394,3590,3590,3590,3590,0
|
||||
20250401,165200,260321394,3590,3590,3590,3590,0
|
||||
20250401,165100,260321394,3590,3590,3590,3590,0
|
||||
20250401,165000,260321394,3590,3590,3590,3590,0
|
||||
20250401,164900,260321394,3590,3590,3590,3590,0
|
||||
20250401,164800,260321394,3590,3590,3590,3590,0
|
||||
20250401,164700,260321394,3590,3590,3590,3590,0
|
||||
20250401,164600,260321394,3590,3590,3590,3590,0
|
||||
20250401,164500,260321394,3590,3590,3590,3590,0
|
||||
20250401,164400,260321394,3590,3590,3590,3590,0
|
||||
20250401,164300,260321394,3590,3590,3590,3590,2429
|
||||
20250401,164200,260321394,3590,3590,3590,3590,0
|
||||
20250401,164100,260321394,3590,3590,3590,3590,0
|
||||
20250401,164000,260321394,3590,3590,3590,3590,0
|
||||
20250401,163900,260321394,3590,3590,3590,3590,0
|
||||
20250401,163800,260321394,3590,3590,3590,3590,0
|
||||
20250401,163700,260321394,3590,3590,3590,3590,0
|
||||
20250401,163600,260321394,3590,3590,3590,3590,0
|
||||
20250401,163500,260321394,3590,3590,3590,3590,0
|
||||
20250401,163400,260321394,3590,3590,3590,3590,0
|
||||
20250401,163300,260321394,3590,3590,3590,3590,0
|
||||
20250401,163200,260321394,3590,3590,3590,3590,0
|
||||
20250401,163100,260321394,3590,3590,3590,3590,0
|
||||
20250401,163000,260321394,3590,3590,3590,3590,0
|
||||
20250401,162900,260321394,3590,3590,3590,3590,0
|
||||
20250401,162800,260321394,3590,3590,3590,3590,0
|
||||
20250401,162700,260321394,3590,3590,3590,3590,0
|
||||
20250401,162600,260321394,3590,3590,3590,3590,0
|
||||
20250401,162500,260321394,3590,3590,3590,3590,0
|
||||
20250401,162400,260321394,3590,3590,3590,3590,0
|
||||
20250401,162300,260321394,3590,3590,3590,3590,0
|
||||
20250401,162200,260321394,3590,3590,3590,3590,0
|
||||
20250401,162100,260321394,3590,3590,3590,3590,0
|
||||
20250401,162000,260321394,3590,3590,3590,3590,0
|
||||
20250401,161900,260321394,3590,3590,3590,3590,0
|
||||
20250401,161800,260321394,3590,3590,3590,3590,0
|
||||
20250401,161700,260321394,3590,3590,3590,3590,0
|
||||
20250401,161600,260321394,3590,3590,3590,3590,0
|
||||
20250401,161500,260321394,3590,3590,3590,3590,0
|
||||
20250401,161400,260321394,3590,3590,3590,3590,0
|
||||
20250401,161300,260321394,3590,3590,3590,3590,2429
|
||||
20250401,161200,260321394,3590,3590,3590,3590,0
|
||||
20250401,161100,260321394,3590,3590,3590,3590,0
|
||||
20250401,161000,260321394,3590,3590,3590,3590,0
|
||||
20250401,160900,260321394,3590,3590,3590,3590,0
|
||||
20250401,160800,260321394,3590,3590,3590,3590,0
|
||||
20250401,160700,260321394,3590,3590,3590,3590,0
|
||||
20250401,160600,260321394,3590,3590,3590,3590,0
|
||||
20250401,160500,260321394,3590,3590,3590,3590,0
|
||||
20250401,160400,260321394,3590,3590,3590,3590,0
|
||||
20250401,160300,260321394,3590,3590,3590,3590,0
|
||||
20250401,160200,260321394,3590,3590,3590,3590,0
|
||||
20250401,160100,260321394,3590,3590,3590,3590,0
|
||||
20250401,160000,260321394,3590,3590,3590,3590,0
|
||||
20250401,155900,260321394,3590,3590,3590,3590,0
|
||||
20250401,155800,260321394,3590,3590,3590,3590,0
|
||||
20250401,155700,260321394,3590,3590,3590,3590,0
|
||||
20250401,155600,260321394,3590,3590,3590,3590,0
|
||||
20250401,155500,260321394,3590,3590,3590,3590,0
|
||||
20250401,155400,260321394,3590,3590,3590,3590,0
|
||||
20250401,155300,260321394,3590,3590,3590,3590,0
|
||||
20250401,155200,260321394,3590,3590,3590,3590,0
|
||||
20250401,155100,260321394,3590,3590,3590,3590,0
|
||||
20250401,155000,260321394,3590,3590,3590,3590,0
|
||||
20250401,154900,260321394,3590,3590,3590,3590,0
|
||||
20250401,154800,260321394,3590,3590,3590,3590,0
|
||||
20250401,154700,260321394,3590,3590,3590,3590,0
|
||||
20250401,154600,260321394,3590,3590,3590,3590,0
|
||||
20250401,154500,260321394,3590,3590,3590,3590,0
|
||||
20250401,154400,260321394,3590,3590,3590,3590,0
|
||||
20250401,154300,260321394,3590,3590,3590,3590,2429
|
||||
20250401,154200,260321394,3590,3590,3590,3590,0
|
||||
20250401,154100,260321394,3590,3590,3590,3590,0
|
||||
20250401,154000,260321394,3590,3590,3590,3590,0
|
||||
20250401,153900,260321394,3590,3590,3590,3590,0
|
||||
20250401,153800,260321394,3590,3590,3590,3590,0
|
||||
20250401,153700,260321394,3590,3590,3590,3590,0
|
||||
20250401,153600,260321394,3590,3590,3590,3590,0
|
||||
20250401,153500,260321394,3590,3590,3590,3590,0
|
||||
20250401,153400,260321394,3590,3590,3590,3590,0
|
||||
20250401,153300,260321394,3590,3590,3590,3590,0
|
||||
20250401,153200,260321394,3590,3590,3590,3590,0
|
||||
20250401,153100,260321394,3590,3590,3590,3590,0
|
||||
20250401,153000,260321394,3590,3590,3590,3590,2429
|
||||
20250401,152900,251601284,3585,3585,3585,3585,0
|
||||
20250401,152800,251601284,3585,3585,3585,3585,0
|
||||
20250401,152700,251601284,3585,3585,3585,3585,0
|
||||
20250401,152600,251601284,3585,3585,3585,3585,0
|
||||
20250401,152500,251601284,3585,3585,3585,3585,0
|
||||
20250401,152400,251601284,3585,3585,3585,3585,0
|
||||
20250401,152300,251601284,3585,3585,3585,3585,0
|
||||
20250401,152200,251601284,3585,3585,3585,3585,0
|
||||
20250401,152100,251601284,3585,3585,3585,3585,0
|
||||
20250401,152000,251601284,3585,3585,3585,3585,0
|
||||
20250401,151900,251601284,3585,3595,3595,3580,776
|
||||
20250401,151800,248817134,3590,3590,3590,3590,0
|
||||
20250401,151700,248817134,3590,3590,3590,3590,0
|
||||
20250401,151600,248817134,3590,3590,3590,3590,0
|
||||
20250401,151500,248817134,3590,3590,3590,3590,0
|
||||
20250401,151400,248817134,3590,3590,3590,3590,0
|
||||
20250401,151300,248817134,3590,3590,3590,3590,1
|
||||
20250401,151200,248813544,3605,3605,3605,3605,0
|
||||
20250401,151100,248813544,3605,3605,3605,3605,0
|
||||
20250401,151000,248813544,3605,3605,3605,3605,0
|
||||
20250401,150900,248813544,3605,3605,3605,3605,0
|
||||
20250401,150800,248813544,3605,3605,3605,3605,0
|
||||
20250401,150700,248813544,3605,3605,3605,3605,5
|
||||
20250401,150600,248795519,3605,3605,3605,3605,0
|
||||
20250401,150500,248795519,3605,3605,3605,3605,10
|
||||
20250401,150400,248759469,3615,3615,3615,3615,0
|
||||
20250401,150300,248759469,3615,3615,3615,3615,0
|
||||
20250401,150200,248759469,3615,3615,3615,3615,0
|
||||
20250401,150100,248759469,3615,3615,3615,3615,0
|
||||
20250401,150000,248759469,3615,3615,3615,3615,0
|
||||
20250401,145900,248759469,3615,3615,3615,3615,0
|
||||
20250401,145800,248759469,3615,3615,3615,3615,0
|
||||
20250401,145700,248759469,3615,3615,3615,3615,1
|
||||
20250401,145600,248755854,3615,3610,3615,3610,1259
|
||||
20250401,145500,244206129,3615,3615,3615,3615,0
|
||||
20250401,145400,244206129,3615,3605,3615,3605,136
|
||||
20250401,145300,243715749,3605,3600,3605,3600,144
|
||||
20250401,145200,243197169,3585,3585,3585,3585,123
|
||||
20250401,145100,242756214,3590,3590,3590,3590,1
|
||||
20250401,145000,242752624,3595,3595,3595,3595,298
|
||||
20250401,144900,241681314,3595,3595,3595,3595,100
|
||||
20250401,144800,241321814,3590,3590,3590,3590,0
|
||||
20250401,144700,241321814,3590,3590,3590,3590,175
|
||||
20250401,144600,240693564,3600,3600,3600,3600,0
|
||||
20250401,144500,240693564,3600,3600,3600,3600,70
|
||||
20250401,144400,240441564,3590,3590,3590,3590,1065
|
||||
20250401,144300,236618214,3605,3605,3605,3605,0
|
||||
20250401,144200,236618214,3605,3605,3605,3605,0
|
||||
20250401,144100,236618214,3605,3605,3605,3605,0
|
||||
20250401,144000,236618214,3605,3605,3605,3605,11
|
||||
20250401,143900,236578559,3605,3580,3605,3580,662
|
||||
20250401,143800,234204549,3585,3595,3605,3585,773
|
||||
20250401,143700,231426554,3595,3595,3595,3580,2909
|
||||
20250401,143600,221006804,3610,3610,3610,3610,0
|
||||
20250401,143500,221006804,3610,3605,3610,3605,110
|
||||
20250401,143400,220609894,3605,3605,3605,3605,18
|
||||
20250401,143300,220545004,3605,3605,3605,3605,0
|
||||
20250401,143200,220545004,3605,3605,3605,3605,0
|
||||
20250401,143100,220545004,3605,3605,3605,3605,1
|
||||
20250401,143000,220541399,3605,3605,3605,3605,300
|
||||
20250401,142900,219459899,3610,3610,3610,3610,0
|
||||
20250401,142800,219459899,3610,3610,3610,3610,0
|
||||
20250401,142700,219459899,3610,3610,3610,3610,898
|
||||
20250401,142600,216218119,3610,3610,3610,3610,546
|
||||
20250401,142500,214247059,3600,3600,3600,3600,10
|
||||
20250401,142400,214211059,3605,3605,3605,3605,8
|
||||
20250401,142300,214182219,3610,3610,3610,3610,0
|
||||
20250401,142200,214182219,3610,3610,3610,3610,0
|
||||
20250401,142100,214182219,3610,3610,3610,3610,0
|
||||
20250401,142000,214182219,3610,3610,3610,3610,0
|
||||
20250401,141900,214182219,3610,3605,3610,3605,631
|
||||
20250401,141800,211904824,3605,3605,3605,3605,0
|
||||
20250401,141700,211904824,3605,3605,3605,3605,4
|
||||
20250401,141600,211890404,3610,3610,3610,3610,0
|
||||
20250401,141500,211890404,3610,3610,3610,3610,0
|
||||
20250401,141400,211890404,3610,3610,3610,3610,0
|
||||
20250401,141300,211890404,3610,3605,3610,3605,228
|
||||
20250401,141200,211068014,3595,3595,3595,3595,20
|
||||
20250401,141100,210996114,3595,3595,3595,3595,0
|
||||
20250401,141000,210996114,3595,3595,3595,3595,0
|
||||
20250401,140900,210996114,3595,3580,3595,3580,1352
|
||||
20250401,140800,206148014,3605,3605,3605,3605,0
|
||||
20250401,140700,206148014,3605,3605,3605,3605,500
|
||||
20250401,140600,204345514,3605,3605,3605,3605,41
|
||||
20250401,140500,204197709,3605,3605,3605,3605,18
|
||||
20250401,140400,204132819,3610,3610,3610,3610,0
|
||||
20250401,140300,204132819,3610,3610,3610,3610,18
|
||||
20250401,140200,204067839,3610,3600,3610,3600,8786
|
||||
20250401,140100,172393009,3600,3600,3600,3600,0
|
||||
20250401,140000,172393009,3600,3600,3600,3600,0
|
||||
20250401,135900,172393009,3600,3600,3600,3600,10
|
||||
20250401,135800,172357009,3600,3600,3600,3600,82
|
||||
20250401,135700,172061809,3600,3600,3600,3600,0
|
||||
20250401,135600,172061809,3600,3600,3600,3600,0
|
||||
20250401,135500,172061809,3600,3600,3600,3600,136
|
||||
20250401,135400,171572209,3600,3600,3600,3590,36
|
||||
20250401,135300,171442709,3600,3600,3600,3600,56
|
||||
20250401,135200,171241109,3600,3600,3600,3600,500
|
||||
20250401,135100,169441109,3590,3590,3590,3590,0
|
||||
20250401,135000,169441109,3590,3590,3590,3590,1
|
||||
20250401,134900,169437519,3600,3600,3600,3600,5
|
||||
20250401,134800,169419519,3575,3580,3600,3575,3924
|
||||
20250401,134700,155353174,3575,3575,3575,3575,0
|
||||
20250401,134600,155353174,3575,3575,3575,3575,970
|
||||
20250401,134500,151885424,3575,3575,3575,3575,5
|
||||
20250401,134400,151867549,3570,3575,3575,3570,453
|
||||
20250401,134300,150250324,3575,3575,3575,3575,0
|
||||
20250401,134200,150250324,3575,3577,3577,3575,27
|
||||
20250401,134100,150153759,3580,3580,3580,3580,0
|
||||
20250401,134000,150153759,3580,3580,3580,3580,0
|
||||
20250401,133900,150153759,3580,3580,3580,3580,0
|
||||
20250401,133800,150153759,3580,3580,3580,3580,0
|
||||
20250401,133700,150153759,3580,3580,3580,3580,52
|
||||
20250401,133600,149967599,3580,3580,3580,3580,85
|
||||
20250401,133500,149663299,3580,3580,3580,3580,0
|
||||
20250401,133400,149663299,3580,3575,3580,3575,925
|
||||
20250401,133300,146351804,3575,3575,3575,3575,101
|
||||
20250401,133200,145990729,3580,3580,3580,3580,1
|
||||
20250401,133100,145987149,3575,3570,3575,3570,356
|
||||
20250401,133000,144714474,3575,3575,3575,3575,1
|
||||
20250401,132900,144710899,3575,3575,3575,3575,0
|
||||
20250401,132800,144710899,3575,3575,3575,3575,0
|
||||
20250401,132700,144710899,3575,3575,3575,3575,0
|
||||
20250401,132600,144710899,3575,3575,3575,3575,0
|
||||
20250401,132500,144710899,3575,3575,3575,3575,3
|
||||
20250401,132400,144700174,3570,3570,3570,3570,17
|
||||
20250401,132300,144639484,3570,3570,3570,3570,50
|
||||
20250401,132200,144460984,3570,3570,3570,3570,100
|
||||
20250401,132100,144103984,3570,3570,3570,3570,100
|
||||
20250401,132000,143746984,3570,3570,3570,3570,0
|
||||
20250401,131900,143746984,3570,3570,3570,3570,300
|
||||
20250401,131800,142675984,3570,3570,3570,3570,0
|
||||
20250401,131700,142675984,3570,3570,3570,3570,0
|
||||
20250401,131600,142675984,3570,3570,3570,3570,234
|
||||
20250401,131500,141840604,3570,3570,3570,3570,214
|
||||
20250401,131400,141076624,3565,3565,3565,3565,176
|
||||
20250401,131300,140449184,3565,3565,3565,3565,0
|
||||
20250401,131200,140449184,3565,3565,3565,3565,0
|
||||
20250401,131100,140449184,3565,3565,3565,3565,0
|
||||
20250401,131000,140449184,3565,3565,3565,3565,0
|
||||
20250401,130900,140449184,3565,3565,3565,3565,0
|
||||
20250401,130800,140449184,3565,3565,3565,3565,0
|
||||
20250401,130700,140449184,3565,3565,3565,3565,0
|
||||
20250401,130600,140449184,3565,3565,3565,3565,1
|
||||
20250401,130500,140445619,3565,3565,3565,3565,6
|
||||
20250401,130400,140424229,3575,3575,3575,3575,18
|
||||
20250401,130300,140359879,3575,3575,3575,3575,163
|
||||
20250401,130200,139777154,3570,3570,3570,3570,300
|
||||
20250401,130100,138706154,3570,3570,3570,3570,18
|
||||
20250401,130000,138641894,3565,3570,3570,3565,410
|
||||
20250401,125900,137180154,3585,3585,3585,3585,18
|
||||
20250401,125800,137115624,3585,3585,3585,3585,90
|
||||
20250401,125700,136792974,3585,3565,3585,3565,2072
|
||||
20250401,125600,129380594,3565,3560,3565,3560,227
|
||||
20250401,125500,128571839,3565,3565,3565,3565,3
|
||||
20250401,125400,128561144,3565,3565,3565,3565,300
|
||||
20250401,125300,127491644,3565,3555,3565,3555,11
|
||||
20250401,125200,127452529,3555,3560,3560,3555,411
|
||||
20250401,125100,125989869,3565,3555,3565,3555,675
|
||||
20250401,125000,123586864,3560,3560,3560,3555,1730
|
||||
20250401,124900,117432064,3565,3570,3570,3565,608
|
||||
20250401,124800,115264324,3580,3580,3580,3580,24
|
||||
20250401,124700,115178404,3580,3580,3580,3580,0
|
||||
20250401,124600,115178404,3580,3580,3580,3580,18
|
||||
20250401,124500,115113964,3580,3585,3585,3570,183
|
||||
20250401,124400,114460109,3580,3580,3580,3580,0
|
||||
20250401,124300,114460109,3580,3580,3580,3580,15
|
||||
20250401,124200,114406409,3590,3590,3590,3590,0
|
||||
20250401,124100,114406409,3590,3590,3590,3590,2
|
||||
20250401,124000,114399229,3595,3595,3595,3595,18
|
||||
20250401,123900,114334519,3585,3585,3585,3585,0
|
||||
20250401,123800,114334519,3585,3585,3585,3585,3
|
||||
20250401,123700,114323764,3595,3595,3595,3595,37
|
||||
20250401,123600,114190749,3595,3590,3595,3590,151
|
||||
20250401,123500,113648619,3590,3590,3590,3590,0
|
||||
20250401,123400,113648619,3590,3590,3590,3590,0
|
||||
20250401,123300,113648619,3590,3590,3590,3590,126
|
||||
20250401,123200,113196279,3580,3580,3580,3580,0
|
||||
20250401,123100,113196279,3580,3580,3580,3580,0
|
||||
20250401,123000,113196279,3580,3580,3580,3580,0
|
||||
20250401,122900,113196279,3580,3580,3580,3580,0
|
||||
20250401,122800,113196279,3580,3580,3580,3580,0
|
||||
20250401,122700,113196279,3580,3580,3580,3580,5
|
||||
20250401,122600,113178379,3580,3590,3590,3580,50
|
||||
20250401,122500,112999079,3590,3570,3590,3570,162
|
||||
20250401,122400,112418669,3570,3570,3570,3570,126
|
||||
20250401,122300,111968849,3565,3575,3575,3565,54
|
||||
20250401,122200,111776299,3575,3575,3575,3575,4
|
||||
20250401,122100,111761999,3575,3575,3575,3575,0
|
||||
20250401,122000,111761999,3575,3575,3575,3575,0
|
||||
20250401,121900,111761999,3575,3575,3575,3575,5
|
||||
20250401,121800,111744124,3570,3570,3570,3570,280
|
||||
20250401,121700,110744524,3565,3565,3565,3565,100
|
||||
20250401,121600,110388024,3570,3570,3570,3570,100
|
||||
20250401,121500,110031024,3570,3570,3570,3570,500
|
||||
20250401,121400,108246024,3570,3565,3570,3565,15
|
||||
20250401,121300,108192519,3565,3570,3570,3565,642
|
||||
20250401,121200,105903689,3570,3570,3570,3570,24
|
||||
20250401,121100,105818009,3575,3575,3575,3575,2
|
||||
20250401,121000,105810859,3575,3575,3575,3575,0
|
||||
20250401,120900,105810859,3575,3575,3575,3575,15
|
||||
20250401,120800,105757234,3575,3575,3575,3575,0
|
||||
20250401,120700,105757234,3575,3575,3575,3570,505
|
||||
20250401,120600,103954134,3575,3575,3575,3575,303
|
||||
20250401,120500,102870909,3575,3575,3575,3575,15
|
||||
20250401,120400,102817284,3575,3575,3575,3575,0
|
||||
20250401,120300,102817284,3575,3575,3575,3575,5
|
||||
20250401,120200,102799409,3570,3570,3570,3570,221
|
||||
20250401,120100,102010439,3590,3590,3590,3590,68
|
||||
20250401,120000,101766319,3590,3590,3590,3590,0
|
||||
20250401,115900,101766319,3590,3590,3590,3590,21
|
||||
20250401,115800,101690929,3590,3590,3590,3590,5
|
||||
20250401,115700,101672979,3590,3590,3590,3590,100
|
||||
20250401,115600,101313979,3590,3580,3590,3580,217
|
||||
20250401,115500,100535309,3580,3565,3580,3565,341
|
||||
20250401,115400,99316909,3575,3570,3575,3570,10
|
||||
20250401,115300,99281184,3570,3570,3570,3570,853
|
||||
20250401,115200,96235974,3575,3575,3575,3575,0
|
||||
20250401,115100,96235974,3575,3575,3575,3575,67
|
||||
20250401,115000,95996449,3575,3575,3575,3575,215
|
||||
20250401,114900,95227824,3570,3575,3575,3570,302
|
||||
20250401,114800,94149574,3575,3575,3580,3575,381
|
||||
20250401,114700,92787414,3575,3570,3575,3560,2275
|
||||
20250401,114600,84680544,3575,3572,3575,3572,424
|
||||
20250401,114500,83164990,3570,3570,3570,3570,100
|
||||
20250401,114400,82807990,3570,3577,3577,3570,404
|
||||
20250401,114300,81365032,3577,3580,3580,3577,14
|
||||
20250401,114200,81314924,3595,3595,3595,3595,0
|
||||
20250401,114100,81314924,3595,3595,3595,3595,0
|
||||
20250401,114000,81314924,3595,3595,3595,3595,0
|
||||
20250401,113900,81314924,3595,3595,3595,3595,0
|
||||
20250401,113800,81314924,3595,3595,3595,3595,0
|
||||
20250401,113700,81314924,3595,3595,3595,3595,0
|
||||
20250401,113600,81314924,3595,3595,3595,3595,30
|
||||
20250401,113500,81207074,3590,3590,3590,3590,0
|
||||
20250401,113400,81207074,3590,3590,3590,3590,484
|
||||
20250401,113300,79469514,3595,3595,3595,3595,0
|
||||
20250401,113200,79469514,3595,3595,3595,3595,0
|
||||
20250401,113100,79469514,3595,3595,3595,3595,1
|
||||
20250401,113000,79465919,3580,3595,3595,3575,231
|
||||
20250401,112900,78639334,3595,3595,3595,3595,0
|
||||
20250401,112800,78639334,3595,3595,3595,3595,18
|
||||
20250401,112700,78574624,3595,3595,3595,3595,0
|
||||
20250401,112600,78574624,3595,3595,3595,3595,0
|
||||
20250401,112500,78574624,3595,3595,3595,3595,0
|
||||
20250401,112400,78574624,3595,3595,3595,3595,600
|
||||
20250401,112300,76417624,3600,3600,3600,3600,202
|
||||
20250401,112200,75690424,3600,3600,3600,3600,0
|
||||
20250401,112100,75690424,3600,3600,3600,3600,612
|
||||
20250401,112000,73487224,3595,3595,3595,3595,0
|
||||
20250401,111900,73487224,3595,3595,3595,3595,0
|
||||
20250401,111800,73487224,3595,3595,3595,3595,0
|
||||
20250401,111700,73487224,3595,3595,3595,3595,186
|
||||
20250401,111600,72818554,3590,3590,3590,3590,370
|
||||
20250401,111500,71490254,3590,3590,3590,3590,0
|
||||
20250401,111400,71490254,3590,3590,3590,3590,0
|
||||
20250401,111300,71490254,3590,3590,3590,3590,37
|
||||
20250401,111200,71357424,3590,3585,3590,3585,109
|
||||
20250401,111100,70966154,3585,3590,3590,3585,26
|
||||
20250401,111000,70872824,3595,3595,3595,3595,0
|
||||
20250401,110900,70872824,3595,3595,3595,3595,0
|
||||
20250401,110800,70872824,3595,3595,3595,3595,0
|
||||
20250401,110700,70872824,3595,3595,3595,3595,0
|
||||
20250401,110600,70872824,3595,3595,3595,3595,0
|
||||
20250401,110500,70872824,3595,3595,3595,3595,0
|
||||
20250401,110400,70872824,3595,3595,3595,3595,0
|
||||
20250401,110300,70872824,3595,3595,3595,3595,0
|
||||
20250401,110200,70872824,3595,3595,3595,3595,1
|
||||
20250401,110100,70869229,3580,3580,3580,3580,10
|
||||
20250401,110000,70833429,3575,3575,3575,3575,0
|
||||
20250401,105900,70833429,3575,3585,3590,3575,993
|
||||
20250401,105800,67277404,3580,3580,3580,3580,212
|
||||
20250401,105700,66518444,3595,3595,3595,3595,0
|
||||
20250401,105600,66518444,3595,3595,3595,3595,0
|
||||
20250401,105500,66518444,3595,3595,3595,3595,1
|
||||
20250401,105400,66514849,3590,3590,3590,3590,0
|
||||
20250401,105300,66514849,3590,3590,3590,3590,0
|
||||
20250401,105200,66514849,3590,3590,3590,3590,53
|
||||
20250401,105100,66324579,3590,3590,3590,3590,20
|
||||
20250401,105000,66252779,3590,3600,3600,3590,279
|
||||
20250401,104900,65248584,3595,3585,3597,3585,473
|
||||
20250401,104800,63550925,3575,3575,3575,3575,0
|
||||
20250401,104700,63550925,3575,3575,3575,3575,0
|
||||
20250401,104600,63550925,3575,3575,3575,3575,57
|
||||
20250401,104500,63347150,3570,3570,3570,3570,0
|
||||
20250401,104400,63347150,3570,3570,3570,3570,198
|
||||
20250401,104300,62640290,3565,3565,3565,3565,132
|
||||
20250401,104200,62169710,3560,3560,3560,3560,333
|
||||
20250401,104100,60984230,3555,3555,3555,3555,0
|
||||
20250401,104000,60984230,3555,3555,3555,3555,417
|
||||
20250401,103900,59501795,3560,3560,3560,3560,534
|
||||
20250401,103800,57600755,3570,3570,3570,3570,8
|
||||
20250401,103700,57572195,3570,3565,3570,3565,669
|
||||
20250401,103600,55186710,3570,3570,3570,3570,160
|
||||
20250401,103500,54615510,3577,3577,3577,3577,3
|
||||
20250401,103400,54604779,3585,3585,3585,3585,36
|
||||
20250401,103300,54475719,3585,3570,3585,3570,334
|
||||
20250401,103200,53281989,3570,3570,3570,3570,72
|
||||
20250401,103100,53024949,3567,3567,3567,3567,2
|
||||
20250401,103000,53017815,3567,3567,3567,3567,10
|
||||
20250401,102900,52982145,3570,3570,3570,3570,0
|
||||
20250401,102800,52982145,3570,3570,3570,3570,0
|
||||
20250401,102700,52982145,3570,3570,3570,3570,0
|
||||
20250401,102600,52982145,3570,3565,3570,3565,139
|
||||
20250401,102500,52486465,3570,3570,3570,3570,1
|
||||
20250401,102400,52482895,3565,3565,3565,3565,0
|
||||
20250401,102300,52482895,3565,3565,3565,3565,0
|
||||
20250401,102200,52482895,3565,3565,3565,3565,0
|
||||
20250401,102100,52482895,3565,3570,3570,3565,1068
|
||||
20250401,102000,48672975,3585,3585,3585,3585,0
|
||||
20250401,101900,48672975,3585,3585,3585,3585,8
|
||||
20250401,101800,48644295,3585,3585,3585,3585,0
|
||||
20250401,101700,48644295,3585,3585,3585,3585,0
|
||||
20250401,101600,48644295,3585,3585,3585,3585,0
|
||||
20250401,101500,48644295,3585,3585,3585,3585,0
|
||||
20250401,101400,48644295,3585,3570,3585,3570,2
|
||||
20250401,101300,48637140,3570,3570,3570,3570,0
|
||||
20250401,101200,48637140,3570,3570,3570,3570,37
|
||||
20250401,101100,48505050,3570,3570,3570,3570,4
|
||||
20250401,101000,48490770,3560,3560,3560,3560,69
|
||||
20250401,100900,48245130,3555,3555,3555,3555,91
|
||||
20250401,100800,47921625,3550,3550,3550,3550,0
|
||||
20250401,100700,47921625,3550,3550,3550,3550,0
|
||||
20250401,100600,47921625,3550,3550,3550,3550,25
|
||||
20250401,100500,47832875,3550,3550,3550,3550,0
|
||||
20250401,100400,47832875,3550,3550,3550,3550,25
|
||||
20250401,100300,47744125,3565,3565,3565,3565,202
|
||||
20250401,100200,47023995,3560,3560,3560,3550,725
|
||||
20250401,100100,44444855,3560,3555,3560,3555,219
|
||||
20250401,100000,43666260,3570,3570,3570,3570,3
|
||||
20250401,095900,43655550,3555,3555,3555,3555,1043
|
||||
20250401,095800,39947685,3555,3555,3555,3555,0
|
||||
20250401,095700,39947685,3555,3555,3555,3555,110
|
||||
20250401,095600,39556635,3565,3560,3565,3560,160
|
||||
20250401,095500,38986485,3565,3560,3565,3560,148
|
||||
20250401,095400,38459515,3555,3560,3560,3555,119
|
||||
20250401,095300,38036405,3560,3560,3560,3560,151
|
||||
20250401,095200,37498845,3585,3585,3585,3585,0
|
||||
20250401,095100,37498845,3585,3585,3585,3585,54
|
||||
20250401,095000,37305255,3585,3585,3585,3585,5
|
||||
20250401,094900,37287330,3585,3585,3585,3585,59
|
||||
20250401,094800,37075815,3585,3585,3585,3585,66
|
||||
20250401,094700,36839205,3585,3565,3585,3565,205
|
||||
20250401,094600,36106880,3585,3565,3585,3565,791
|
||||
20250401,094500,33286335,3565,3565,3565,3560,835
|
||||
20250401,094400,30310160,3565,3565,3580,3550,265
|
||||
20250401,094300,29367225,3565,3565,3565,3550,1258
|
||||
20250401,094200,24899520,3565,3565,3565,3565,0
|
||||
20250401,094100,24899520,3565,3565,3565,3565,6
|
||||
20250401,094000,24878130,3570,3570,3570,3570,10
|
||||
20250401,093900,24842430,3580,3580,3580,3580,0
|
||||
20250401,093800,24842430,3580,3565,3580,3565,77
|
||||
20250401,093700,24567505,3580,3580,3580,3580,0
|
||||
20250401,093600,24567505,3580,3580,3580,3580,0
|
||||
20250401,093500,24567505,3580,3550,3580,3550,582
|
||||
20250401,093400,22492405,3550,3550,3550,3550,0
|
||||
20250401,093300,22492405,3550,3570,3580,3550,2150
|
||||
20250401,093200,14845595,3570,3570,3570,3560,861
|
||||
20250401,093100,11777465,3575,3575,3575,3575,70
|
||||
20250401,093000,11527215,3585,3580,3585,3580,320
|
||||
20250401,092900,10381415,3600,3600,3600,3600,928
|
||||
20250401,092800,7040615,3570,3570,3570,3570,0
|
||||
20250401,092700,7040615,3570,3570,3570,3570,320
|
||||
20250401,092600,5898215,3580,3590,3590,3580,342
|
||||
20250401,092500,4673255,3590,3590,3590,3590,20
|
||||
20250401,092400,4601455,3585,3585,3585,3585,0
|
||||
20250401,092300,4601455,3585,3585,3585,3585,0
|
||||
20250401,092200,4601455,3585,3590,3590,3585,21
|
||||
20250401,092100,4526095,3590,3595,3595,3590,98
|
||||
20250401,092000,4174175,3595,3605,3605,3595,384
|
||||
20250401,091900,2792125,3607,3607,3607,3607,40
|
||||
20250401,091800,2647845,3605,3607,3607,3605,50
|
||||
20250401,091700,2467515,3615,3615,3615,3615,0
|
||||
20250401,091600,2467515,3615,3615,3615,3615,0
|
||||
20250401,091500,2467515,3615,3615,3615,3615,0
|
||||
20250401,091400,2467515,3615,3615,3615,3615,0
|
||||
20250401,091300,2467515,3615,3615,3615,3615,21
|
||||
20250401,091200,2391600,3620,3620,3620,3620,0
|
||||
20250401,091100,2391600,3620,3605,3620,3600,47
|
||||
20250401,091000,2222135,3605,3610,3610,3605,11
|
||||
20250401,090900,2182430,3605,3605,3605,3605,0
|
||||
20250401,090800,2182430,3605,3605,3605,3605,18
|
||||
20250401,090700,2117540,3605,3605,3605,3605,19
|
||||
20250401,090600,2049045,3625,3625,3625,3625,1
|
||||
20250401,090500,2045420,3555,3610,3610,3555,335
|
||||
20250401,090400,848615,3605,3605,3605,3605,0
|
||||
20250401,090300,848615,3605,3605,3605,3605,0
|
||||
20250401,090200,848615,3605,3605,3605,3605,101
|
||||
20250401,090100,484510,3635,3635,3635,3635,0
|
||||
20250401,090000,484510,3635,3615,3635,3615,134
|
||||
|
Reference in New Issue
Block a user