Update 2025-04-01 4020 candle_min
This commit is contained in:
676
092200/min/candle-20250401.csv
Normal file
676
092200/min/candle-20250401.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,201400,564526260,4160,4160,4160,4160,6974
|
||||
20250401,201300,564526260,4160,4160,4160,4160,0
|
||||
20250401,201200,564526260,4160,4160,4160,4160,0
|
||||
20250401,201100,564526260,4160,4160,4160,4160,0
|
||||
20250401,201000,564526260,4160,4160,4160,4160,0
|
||||
20250401,200900,564526260,4160,4160,4160,4160,0
|
||||
20250401,200800,564526260,4160,4160,4160,4160,0
|
||||
20250401,200700,564526260,4160,4160,4160,4160,0
|
||||
20250401,200600,564526260,4160,4160,4160,4160,0
|
||||
20250401,200500,564526260,4160,4160,4160,4160,0
|
||||
20250401,200400,564526260,4160,4160,4160,4160,0
|
||||
20250401,200300,564526260,4160,4160,4160,4160,0
|
||||
20250401,200200,564526260,4160,4160,4160,4160,0
|
||||
20250401,200100,564526260,4160,4160,4160,4160,0
|
||||
20250401,200000,564526260,4160,4160,4160,4160,0
|
||||
20250401,195900,564526260,4160,4160,4160,4160,0
|
||||
20250401,195800,564526260,4160,4160,4160,4160,0
|
||||
20250401,195700,564526260,4160,4160,4160,4160,0
|
||||
20250401,195600,564526260,4160,4160,4160,4160,0
|
||||
20250401,195500,564526260,4160,4160,4160,4160,0
|
||||
20250401,195400,564526260,4160,4160,4160,4160,0
|
||||
20250401,195300,564526260,4160,4160,4160,4160,0
|
||||
20250401,195200,564526260,4160,4160,4160,4160,0
|
||||
20250401,195100,564526260,4160,4160,4160,4160,0
|
||||
20250401,195000,564526260,4160,4160,4160,4160,0
|
||||
20250401,194900,564526260,4160,4160,4160,4160,0
|
||||
20250401,194800,564526260,4160,4160,4160,4160,0
|
||||
20250401,194700,564526260,4160,4160,4160,4160,0
|
||||
20250401,194600,564526260,4160,4160,4160,4160,0
|
||||
20250401,194500,564526260,4160,4160,4160,4160,0
|
||||
20250401,194400,564526260,4160,4160,4160,4160,6974
|
||||
20250401,194300,564526260,4160,4160,4160,4160,0
|
||||
20250401,194200,564526260,4160,4160,4160,4160,0
|
||||
20250401,194100,564526260,4160,4160,4160,4160,0
|
||||
20250401,194000,564526260,4160,4160,4160,4160,0
|
||||
20250401,193900,564526260,4160,4160,4160,4160,0
|
||||
20250401,193800,564526260,4160,4160,4160,4160,0
|
||||
20250401,193700,564526260,4160,4160,4160,4160,0
|
||||
20250401,193600,564526260,4160,4160,4160,4160,0
|
||||
20250401,193500,564526260,4160,4160,4160,4160,0
|
||||
20250401,193400,564526260,4160,4160,4160,4160,0
|
||||
20250401,193300,564526260,4160,4160,4160,4160,0
|
||||
20250401,193200,564526260,4160,4160,4160,4160,0
|
||||
20250401,193100,564526260,4160,4160,4160,4160,0
|
||||
20250401,193000,564526260,4160,4160,4160,4160,0
|
||||
20250401,192900,564526260,4160,4160,4160,4160,0
|
||||
20250401,192800,564526260,4160,4160,4160,4160,0
|
||||
20250401,192700,564526260,4160,4160,4160,4160,0
|
||||
20250401,192600,564526260,4160,4160,4160,4160,0
|
||||
20250401,192500,564526260,4160,4160,4160,4160,0
|
||||
20250401,192400,564526260,4160,4160,4160,4160,0
|
||||
20250401,192300,564526260,4160,4160,4160,4160,0
|
||||
20250401,192200,564526260,4160,4160,4160,4160,0
|
||||
20250401,192100,564526260,4160,4160,4160,4160,0
|
||||
20250401,192000,564526260,4160,4160,4160,4160,0
|
||||
20250401,191900,564526260,4160,4160,4160,4160,0
|
||||
20250401,191800,564526260,4160,4160,4160,4160,0
|
||||
20250401,191700,564526260,4160,4160,4160,4160,0
|
||||
20250401,191600,564526260,4160,4160,4160,4160,0
|
||||
20250401,191500,564526260,4160,4160,4160,4160,0
|
||||
20250401,191400,564526260,4160,4160,4160,4160,6974
|
||||
20250401,191300,564526260,4160,4160,4160,4160,0
|
||||
20250401,191200,564526260,4160,4160,4160,4160,0
|
||||
20250401,191100,564526260,4160,4160,4160,4160,0
|
||||
20250401,191000,564526260,4160,4160,4160,4160,0
|
||||
20250401,190900,564526260,4160,4160,4160,4160,0
|
||||
20250401,190800,564526260,4160,4160,4160,4160,0
|
||||
20250401,190700,564526260,4160,4160,4160,4160,0
|
||||
20250401,190600,564526260,4160,4160,4160,4160,0
|
||||
20250401,190500,564526260,4160,4160,4160,4160,0
|
||||
20250401,190400,564526260,4160,4160,4160,4160,0
|
||||
20250401,190300,564526260,4160,4160,4160,4160,0
|
||||
20250401,190200,564526260,4160,4160,4160,4160,0
|
||||
20250401,190100,564526260,4160,4160,4160,4160,0
|
||||
20250401,190000,564526260,4160,4160,4160,4160,0
|
||||
20250401,185900,564526260,4160,4160,4160,4160,0
|
||||
20250401,185800,564526260,4160,4160,4160,4160,0
|
||||
20250401,185700,564526260,4160,4160,4160,4160,0
|
||||
20250401,185600,564526260,4160,4160,4160,4160,0
|
||||
20250401,185500,564526260,4160,4160,4160,4160,0
|
||||
20250401,185400,564526260,4160,4160,4160,4160,0
|
||||
20250401,185300,564526260,4160,4160,4160,4160,0
|
||||
20250401,185200,564526260,4160,4160,4160,4160,0
|
||||
20250401,185100,564526260,4160,4160,4160,4160,0
|
||||
20250401,185000,564526260,4160,4160,4160,4160,0
|
||||
20250401,184900,564526260,4160,4160,4160,4160,0
|
||||
20250401,184800,564526260,4160,4160,4160,4160,0
|
||||
20250401,184700,564526260,4160,4160,4160,4160,0
|
||||
20250401,184600,564526260,4160,4160,4160,4160,0
|
||||
20250401,184500,564526260,4160,4160,4160,4160,0
|
||||
20250401,184400,564526260,4160,4160,4160,4160,6974
|
||||
20250401,184300,564526260,4160,4160,4160,4160,0
|
||||
20250401,184200,564526260,4160,4160,4160,4160,0
|
||||
20250401,184100,564526260,4160,4160,4160,4160,0
|
||||
20250401,184000,564526260,4160,4160,4160,4160,0
|
||||
20250401,183900,564526260,4160,4160,4160,4160,0
|
||||
20250401,183800,564526260,4160,4160,4160,4160,0
|
||||
20250401,183700,564526260,4160,4160,4160,4160,0
|
||||
20250401,183600,564526260,4160,4160,4160,4160,0
|
||||
20250401,183500,564526260,4160,4160,4160,4160,0
|
||||
20250401,183400,564526260,4160,4160,4160,4160,0
|
||||
20250401,183300,564526260,4160,4160,4160,4160,0
|
||||
20250401,183200,564526260,4160,4160,4160,4160,0
|
||||
20250401,183100,564526260,4160,4160,4160,4160,0
|
||||
20250401,183000,564526260,4160,4160,4160,4160,0
|
||||
20250401,182900,564526260,4160,4160,4160,4160,0
|
||||
20250401,182800,564526260,4160,4160,4160,4160,0
|
||||
20250401,182700,564526260,4160,4160,4160,4160,0
|
||||
20250401,182600,564526260,4160,4160,4160,4160,0
|
||||
20250401,182500,564526260,4160,4160,4160,4160,0
|
||||
20250401,182400,564526260,4160,4160,4160,4160,0
|
||||
20250401,182300,564526260,4160,4160,4160,4160,0
|
||||
20250401,182200,564526260,4160,4160,4160,4160,0
|
||||
20250401,182100,564526260,4160,4160,4160,4160,0
|
||||
20250401,182000,564526260,4160,4160,4160,4160,0
|
||||
20250401,181900,564526260,4160,4160,4160,4160,0
|
||||
20250401,181800,564526260,4160,4160,4160,4160,0
|
||||
20250401,181700,564526260,4160,4160,4160,4160,0
|
||||
20250401,181600,564526260,4160,4160,4160,4160,0
|
||||
20250401,181500,564526260,4160,4160,4160,4160,0
|
||||
20250401,181400,564526260,4160,4160,4160,4160,6974
|
||||
20250401,181300,564526260,4160,4160,4160,4160,0
|
||||
20250401,181200,564526260,4160,4160,4160,4160,0
|
||||
20250401,181100,564526260,4160,4160,4160,4160,0
|
||||
20250401,181000,564526260,4160,4160,4160,4160,0
|
||||
20250401,180900,564526260,4160,4160,4160,4160,0
|
||||
20250401,180800,564526260,4160,4160,4160,4160,0
|
||||
20250401,180700,564526260,4160,4160,4160,4160,0
|
||||
20250401,180600,564526260,4160,4160,4160,4160,0
|
||||
20250401,180500,564526260,4160,4160,4160,4160,0
|
||||
20250401,180400,564526260,4160,4160,4160,4160,0
|
||||
20250401,180300,564526260,4160,4160,4160,4160,0
|
||||
20250401,180200,564526260,4160,4160,4160,4160,0
|
||||
20250401,180100,564526260,4160,4160,4160,4160,0
|
||||
20250401,180000,564526260,4160,4160,4160,4160,0
|
||||
20250401,175900,564526260,4160,4160,4160,4160,0
|
||||
20250401,175800,564526260,4160,4160,4160,4160,0
|
||||
20250401,175700,564526260,4160,4160,4160,4160,0
|
||||
20250401,175600,564526260,4160,4160,4160,4160,0
|
||||
20250401,175500,564526260,4160,4160,4160,4160,0
|
||||
20250401,175400,564526260,4160,4160,4160,4160,0
|
||||
20250401,175300,564526260,4160,4160,4160,4160,0
|
||||
20250401,175200,564526260,4160,4160,4160,4160,0
|
||||
20250401,175100,564526260,4160,4160,4160,4160,0
|
||||
20250401,175000,564526260,4160,4160,4160,4160,0
|
||||
20250401,174900,564526260,4160,4160,4160,4160,0
|
||||
20250401,174800,564526260,4160,4160,4160,4160,0
|
||||
20250401,174700,564526260,4160,4160,4160,4160,0
|
||||
20250401,174600,564526260,4160,4160,4160,4160,0
|
||||
20250401,174500,564526260,4160,4160,4160,4160,0
|
||||
20250401,174400,564526260,4160,4160,4160,4160,6974
|
||||
20250401,174300,564526260,4160,4160,4160,4160,0
|
||||
20250401,174200,564526260,4160,4160,4160,4160,0
|
||||
20250401,174100,564526260,4160,4160,4160,4160,0
|
||||
20250401,174000,564526260,4160,4160,4160,4160,0
|
||||
20250401,173900,564526260,4160,4160,4160,4160,0
|
||||
20250401,173800,564526260,4160,4160,4160,4160,0
|
||||
20250401,173700,564526260,4160,4160,4160,4160,0
|
||||
20250401,173600,564526260,4160,4160,4160,4160,0
|
||||
20250401,173500,564526260,4160,4160,4160,4160,0
|
||||
20250401,173400,564526260,4160,4160,4160,4160,0
|
||||
20250401,173300,564526260,4160,4160,4160,4160,0
|
||||
20250401,173200,564526260,4160,4160,4160,4160,0
|
||||
20250401,173100,564526260,4160,4160,4160,4160,0
|
||||
20250401,173000,564526260,4160,4160,4160,4160,0
|
||||
20250401,172900,564526260,4160,4160,4160,4160,0
|
||||
20250401,172800,564526260,4160,4160,4160,4160,0
|
||||
20250401,172700,564526260,4160,4160,4160,4160,0
|
||||
20250401,172600,564526260,4160,4160,4160,4160,0
|
||||
20250401,172500,564526260,4160,4160,4160,4160,0
|
||||
20250401,172400,564526260,4160,4160,4160,4160,0
|
||||
20250401,172300,564526260,4160,4160,4160,4160,0
|
||||
20250401,172200,564526260,4160,4160,4160,4160,0
|
||||
20250401,172100,564526260,4160,4160,4160,4160,0
|
||||
20250401,172000,564526260,4160,4160,4160,4160,0
|
||||
20250401,171900,564526260,4160,4160,4160,4160,0
|
||||
20250401,171800,564526260,4160,4160,4160,4160,0
|
||||
20250401,171700,564526260,4160,4160,4160,4160,0
|
||||
20250401,171600,564526260,4160,4160,4160,4160,0
|
||||
20250401,171500,564526260,4160,4160,4160,4160,0
|
||||
20250401,171400,564526260,4160,4160,4160,4160,6974
|
||||
20250401,171300,564526260,4160,4160,4160,4160,0
|
||||
20250401,171200,564526260,4160,4160,4160,4160,0
|
||||
20250401,171100,564526260,4160,4160,4160,4160,0
|
||||
20250401,171000,564526260,4160,4160,4160,4160,0
|
||||
20250401,170900,564526260,4160,4160,4160,4160,0
|
||||
20250401,170800,564526260,4160,4160,4160,4160,0
|
||||
20250401,170700,564526260,4160,4160,4160,4160,0
|
||||
20250401,170600,564526260,4160,4160,4160,4160,0
|
||||
20250401,170500,564526260,4160,4160,4160,4160,0
|
||||
20250401,170400,564526260,4160,4160,4160,4160,0
|
||||
20250401,170300,564526260,4160,4160,4160,4160,0
|
||||
20250401,170200,564526260,4160,4160,4160,4160,0
|
||||
20250401,170100,564526260,4160,4160,4160,4160,0
|
||||
20250401,170000,564526260,4160,4160,4160,4160,0
|
||||
20250401,165900,564526260,4160,4160,4160,4160,0
|
||||
20250401,165800,564526260,4160,4160,4160,4160,0
|
||||
20250401,165700,564526260,4160,4160,4160,4160,0
|
||||
20250401,165600,564526260,4160,4160,4160,4160,0
|
||||
20250401,165500,564526260,4160,4160,4160,4160,0
|
||||
20250401,165400,564526260,4160,4160,4160,4160,0
|
||||
20250401,165300,564526260,4160,4160,4160,4160,0
|
||||
20250401,165200,564526260,4160,4160,4160,4160,0
|
||||
20250401,165100,564526260,4160,4160,4160,4160,0
|
||||
20250401,165000,564526260,4160,4160,4160,4160,0
|
||||
20250401,164900,564526260,4160,4160,4160,4160,0
|
||||
20250401,164800,564526260,4160,4160,4160,4160,0
|
||||
20250401,164700,564526260,4160,4160,4160,4160,0
|
||||
20250401,164600,564526260,4160,4160,4160,4160,0
|
||||
20250401,164500,564526260,4160,4160,4160,4160,0
|
||||
20250401,164400,564526260,4160,4160,4160,4160,6974
|
||||
20250401,164300,564526260,4160,4160,4160,4160,0
|
||||
20250401,164200,564526260,4160,4160,4160,4160,0
|
||||
20250401,164100,564526260,4160,4160,4160,4160,0
|
||||
20250401,164000,564526260,4160,4160,4160,4160,0
|
||||
20250401,163900,564526260,4160,4160,4160,4160,0
|
||||
20250401,163800,564526260,4160,4160,4160,4160,0
|
||||
20250401,163700,564526260,4160,4160,4160,4160,0
|
||||
20250401,163600,564526260,4160,4160,4160,4160,0
|
||||
20250401,163500,564526260,4160,4160,4160,4160,0
|
||||
20250401,163400,564526260,4160,4160,4160,4160,0
|
||||
20250401,163300,564526260,4160,4160,4160,4160,0
|
||||
20250401,163200,564526260,4160,4160,4160,4160,0
|
||||
20250401,163100,564526260,4160,4160,4160,4160,0
|
||||
20250401,163000,564526260,4160,4160,4160,4160,0
|
||||
20250401,162900,564526260,4160,4160,4160,4160,0
|
||||
20250401,162800,564526260,4160,4160,4160,4160,0
|
||||
20250401,162700,564526260,4160,4160,4160,4160,0
|
||||
20250401,162600,564526260,4160,4160,4160,4160,0
|
||||
20250401,162500,564526260,4160,4160,4160,4160,0
|
||||
20250401,162400,564526260,4160,4160,4160,4160,0
|
||||
20250401,162300,564526260,4160,4160,4160,4160,0
|
||||
20250401,162200,564526260,4160,4160,4160,4160,0
|
||||
20250401,162100,564526260,4160,4160,4160,4160,0
|
||||
20250401,162000,564526260,4160,4160,4160,4160,0
|
||||
20250401,161900,564526260,4160,4160,4160,4160,0
|
||||
20250401,161800,564526260,4160,4160,4160,4160,0
|
||||
20250401,161700,564526260,4160,4160,4160,4160,0
|
||||
20250401,161600,564526260,4160,4160,4160,4160,0
|
||||
20250401,161500,564526260,4160,4160,4160,4160,0
|
||||
20250401,161400,564526260,4160,4160,4160,4160,6974
|
||||
20250401,161300,564526260,4160,4160,4160,4160,0
|
||||
20250401,161200,564526260,4160,4160,4160,4160,0
|
||||
20250401,161100,564526260,4160,4160,4160,4160,0
|
||||
20250401,161000,564526260,4160,4160,4160,4160,0
|
||||
20250401,160900,564526260,4160,4160,4160,4160,0
|
||||
20250401,160800,564526260,4160,4160,4160,4160,0
|
||||
20250401,160700,564526260,4160,4160,4160,4160,0
|
||||
20250401,160600,564526260,4160,4160,4160,4160,0
|
||||
20250401,160500,564526260,4160,4160,4160,4160,0
|
||||
20250401,160400,564526260,4160,4160,4160,4160,0
|
||||
20250401,160300,564526260,4160,4160,4160,4160,0
|
||||
20250401,160200,564526260,4160,4160,4160,4160,0
|
||||
20250401,160100,564526260,4160,4160,4160,4160,0
|
||||
20250401,160000,564526260,4160,4160,4160,4160,0
|
||||
20250401,155900,564526260,4160,4160,4160,4160,0
|
||||
20250401,155800,564526260,4160,4160,4160,4160,0
|
||||
20250401,155700,564526260,4160,4160,4160,4160,0
|
||||
20250401,155600,564526260,4160,4160,4160,4160,0
|
||||
20250401,155500,564526260,4160,4160,4160,4160,0
|
||||
20250401,155400,564526260,4160,4160,4160,4160,0
|
||||
20250401,155300,564526260,4160,4160,4160,4160,0
|
||||
20250401,155200,564526260,4160,4160,4160,4160,0
|
||||
20250401,155100,564526260,4160,4160,4160,4160,0
|
||||
20250401,155000,564526260,4160,4160,4160,4160,0
|
||||
20250401,154900,564526260,4160,4160,4160,4160,0
|
||||
20250401,154800,564526260,4160,4160,4160,4160,0
|
||||
20250401,154700,564526260,4160,4160,4160,4160,0
|
||||
20250401,154600,564526260,4160,4160,4160,4160,0
|
||||
20250401,154500,564526260,4160,4160,4160,4160,0
|
||||
20250401,154400,564526260,4160,4160,4160,4160,6974
|
||||
20250401,154300,564526260,4160,4160,4160,4160,0
|
||||
20250401,154200,564526260,4160,4160,4160,4160,0
|
||||
20250401,154100,564526260,4160,4160,4160,4160,0
|
||||
20250401,154000,564526260,4160,4160,4160,4160,0
|
||||
20250401,153900,564526260,4160,4160,4160,4160,0
|
||||
20250401,153800,564526260,4160,4160,4160,4160,0
|
||||
20250401,153700,564526260,4160,4160,4160,4160,0
|
||||
20250401,153600,564526260,4160,4160,4160,4160,0
|
||||
20250401,153500,564526260,4160,4160,4160,4160,0
|
||||
20250401,153400,564526260,4160,4160,4160,4160,0
|
||||
20250401,153300,564526260,4160,4160,4160,4160,0
|
||||
20250401,153200,564526260,4160,4160,4160,4160,0
|
||||
20250401,153100,564526260,4160,4160,4160,4160,0
|
||||
20250401,153000,564526260,4160,4160,4160,4160,6974
|
||||
20250401,152900,535514420,4160,4160,4160,4160,0
|
||||
20250401,152800,535514420,4160,4160,4160,4160,0
|
||||
20250401,152700,535514420,4160,4160,4160,4160,0
|
||||
20250401,152600,535514420,4160,4160,4160,4160,0
|
||||
20250401,152500,535514420,4160,4160,4160,4160,0
|
||||
20250401,152400,535514420,4160,4160,4160,4160,0
|
||||
20250401,152300,535514420,4160,4160,4160,4160,0
|
||||
20250401,152200,535514420,4160,4160,4160,4160,0
|
||||
20250401,152100,535514420,4160,4160,4160,4160,0
|
||||
20250401,152000,535514420,4160,4160,4160,4160,0
|
||||
20250401,151900,535514420,4160,4160,4160,4150,237
|
||||
20250401,151800,534529380,4160,4150,4160,4150,118
|
||||
20250401,151700,534039605,4160,4160,4160,4160,131
|
||||
20250401,151600,533494645,4160,4160,4160,4160,0
|
||||
20250401,151500,533494645,4160,4155,4160,4155,155
|
||||
20250401,151400,532850210,4150,4150,4150,4150,64
|
||||
20250401,151300,532584610,4150,4150,4150,4150,0
|
||||
20250401,151200,532584610,4150,4150,4150,4140,176
|
||||
20250401,151100,531855835,4150,4140,4150,4140,526
|
||||
20250401,151000,529677955,4135,4135,4135,4135,0
|
||||
20250401,150900,529677955,4135,4135,4135,4135,2
|
||||
20250401,150800,529669685,4160,4140,4160,4135,939
|
||||
20250401,150700,525784365,4160,4135,4160,4135,1588
|
||||
20250401,150600,519212990,4155,4140,4155,4140,573
|
||||
20250401,150500,516839975,4150,4150,4150,4150,142
|
||||
20250401,150400,516250675,4150,4155,4155,4150,59
|
||||
20250401,150300,516005685,4150,4145,4155,4145,680
|
||||
20250401,150200,513184045,4150,4140,4150,4135,614
|
||||
20250401,150100,510644265,4150,4150,4150,4140,331
|
||||
20250401,150000,509273595,4155,4150,4155,4150,133
|
||||
20250401,145900,508721545,4150,4150,4155,4150,40
|
||||
20250401,145800,508555420,4150,4150,4150,4150,475
|
||||
20250401,145700,506584170,4150,4150,4150,4150,14
|
||||
20250401,145600,506526070,4150,4150,4150,4150,0
|
||||
20250401,145500,506526070,4150,4145,4150,4145,286
|
||||
20250401,145400,505340420,4145,4155,4155,4145,73
|
||||
20250401,145300,505037535,4150,4150,4150,4150,0
|
||||
20250401,145200,505037535,4150,4155,4155,4150,51
|
||||
20250401,145100,504825880,4140,4140,4140,4140,612
|
||||
20250401,145000,502292200,4145,4150,4155,4145,816
|
||||
20250401,144900,498909710,4150,4150,4150,4150,100
|
||||
20250401,144800,498494710,4150,4155,4155,4150,1197
|
||||
20250401,144700,493525280,4155,4155,4155,4155,2
|
||||
20250401,144600,493516970,4155,4155,4155,4155,174
|
||||
20250401,144500,492794000,4160,4160,4160,4160,0
|
||||
20250401,144400,492794000,4160,4160,4160,4160,0
|
||||
20250401,144300,492794000,4160,4160,4160,4160,0
|
||||
20250401,144200,492794000,4160,4160,4160,4160,0
|
||||
20250401,144100,492794000,4160,4160,4160,4160,0
|
||||
20250401,144000,492794000,4160,4160,4160,4160,10
|
||||
20250401,143900,492752400,4155,4160,4160,4155,503
|
||||
20250401,143800,490662430,4160,4160,4160,4155,111
|
||||
20250401,143700,490200675,4155,4155,4155,4155,111
|
||||
20250401,143600,489739470,4155,4155,4155,4155,0
|
||||
20250401,143500,489739470,4155,4155,4155,4155,12
|
||||
20250401,143400,489689610,4155,4155,4155,4155,500
|
||||
20250401,143300,487612110,4165,4165,4165,4165,0
|
||||
20250401,143200,487612110,4165,4165,4165,4165,0
|
||||
20250401,143100,487612110,4165,4165,4165,4165,0
|
||||
20250401,143000,487612110,4165,4165,4165,4165,0
|
||||
20250401,142900,487612110,4165,4165,4165,4165,101
|
||||
20250401,142800,487191445,4170,4170,4170,4170,0
|
||||
20250401,142700,487191445,4170,4170,4170,4170,20
|
||||
20250401,142600,487108045,4170,4160,4170,4150,1298
|
||||
20250401,142500,481715035,4155,4165,4165,4155,817
|
||||
20250401,142400,478314675,4165,4165,4165,4165,496
|
||||
20250401,142300,476248835,4170,4170,4170,4170,0
|
||||
20250401,142200,476248835,4170,4170,4170,4170,245
|
||||
20250401,142100,475227185,4170,4170,4170,4170,40
|
||||
20250401,142000,475060385,4170,4170,4170,4170,0
|
||||
20250401,141900,475060385,4170,4170,4170,4170,253
|
||||
20250401,141800,474005375,4175,4175,4175,4175,0
|
||||
20250401,141700,474005375,4175,4170,4175,4170,5
|
||||
20250401,141600,473984520,4170,4170,4170,4170,0
|
||||
20250401,141500,473984520,4170,4170,4170,4170,0
|
||||
20250401,141400,473984520,4170,4170,4170,4170,0
|
||||
20250401,141300,473984520,4170,4170,4170,4170,0
|
||||
20250401,141200,473984520,4170,4170,4170,4170,500
|
||||
20250401,141100,471899520,4175,4175,4175,4175,0
|
||||
20250401,141000,471899520,4175,4175,4175,4175,0
|
||||
20250401,140900,471899520,4175,4175,4175,4175,0
|
||||
20250401,140800,471899520,4175,4175,4175,4175,2
|
||||
20250401,140700,471891170,4175,4175,4175,4175,70
|
||||
20250401,140600,471598920,4175,4175,4175,4175,0
|
||||
20250401,140500,471598920,4175,4175,4175,4175,75
|
||||
20250401,140400,471285795,4175,4175,4175,4175,0
|
||||
20250401,140300,471285795,4175,4175,4175,4175,0
|
||||
20250401,140200,471285795,4175,4175,4175,4175,10
|
||||
20250401,140100,471244045,4175,4175,4175,4175,2
|
||||
20250401,140000,471235695,4180,4170,4180,4170,386
|
||||
20250401,135900,469625800,4175,4175,4175,4175,66
|
||||
20250401,135800,469350250,4180,4180,4180,4180,0
|
||||
20250401,135700,469350250,4180,4175,4180,4175,81
|
||||
20250401,135600,469011920,4180,4180,4180,4180,0
|
||||
20250401,135500,469011920,4180,4180,4180,4180,0
|
||||
20250401,135400,469011920,4180,4180,4180,4175,306
|
||||
20250401,135300,467733090,4180,4180,4180,4180,0
|
||||
20250401,135200,467733090,4180,4180,4180,4180,72
|
||||
20250401,135100,467432130,4175,4175,4175,4175,2
|
||||
20250401,135000,467423780,4175,4175,4175,4175,99
|
||||
20250401,134900,467010455,4180,4180,4180,4180,0
|
||||
20250401,134800,467010455,4180,4180,4180,4180,0
|
||||
20250401,134700,467010455,4180,4180,4180,4180,903
|
||||
20250401,134600,463235915,4185,4185,4185,4185,0
|
||||
20250401,134500,463235915,4185,4185,4185,4185,232
|
||||
20250401,134400,462264995,4180,4180,4180,4180,0
|
||||
20250401,134300,462264995,4180,4180,4180,4180,232
|
||||
20250401,134200,461295235,4180,4180,4180,4180,0
|
||||
20250401,134100,461295235,4180,4180,4180,4180,0
|
||||
20250401,134000,461295235,4180,4180,4180,4180,140
|
||||
20250401,133900,460710035,4180,4180,4180,4180,151
|
||||
20250401,133800,460078855,4165,4165,4165,4165,0
|
||||
20250401,133700,460078855,4165,4165,4165,4165,0
|
||||
20250401,133600,460078855,4165,4165,4165,4165,0
|
||||
20250401,133500,460078855,4165,4165,4165,4165,0
|
||||
20250401,133400,460078855,4165,4165,4165,4165,230
|
||||
20250401,133300,459120905,4180,4180,4180,4180,0
|
||||
20250401,133200,459120905,4180,4175,4180,4175,5
|
||||
20250401,133100,459100010,4165,4170,4170,4165,1080
|
||||
20250401,133000,454600710,4170,4170,4170,4170,0
|
||||
20250401,132900,454600710,4170,4170,4170,4170,22
|
||||
20250401,132800,454508970,4170,4175,4175,4170,8
|
||||
20250401,132700,454475595,4175,4175,4175,4175,0
|
||||
20250401,132600,454475595,4175,4175,4175,4175,0
|
||||
20250401,132500,454475595,4175,4175,4175,4175,0
|
||||
20250401,132400,454475595,4175,4175,4175,4175,0
|
||||
20250401,132300,454475595,4175,4175,4175,4175,0
|
||||
20250401,132200,454475595,4175,4175,4175,4175,53
|
||||
20250401,132100,454254320,4175,4175,4175,4175,28
|
||||
20250401,132000,454137420,4175,4175,4175,4175,0
|
||||
20250401,131900,454137420,4175,4175,4175,4175,5
|
||||
20250401,131800,454116545,4170,4170,4170,4170,0
|
||||
20250401,131700,454116545,4170,4170,4170,4170,33
|
||||
20250401,131600,453978935,4170,4170,4170,4170,0
|
||||
20250401,131500,453978935,4170,4170,4170,4170,0
|
||||
20250401,131400,453978935,4170,4170,4170,4170,0
|
||||
20250401,131300,453978935,4170,4170,4170,4170,0
|
||||
20250401,131200,453978935,4170,4170,4170,4170,1
|
||||
20250401,131100,453974765,4175,4175,4175,4175,0
|
||||
20250401,131000,453974765,4175,4175,4175,4175,0
|
||||
20250401,130900,453974765,4175,4175,4175,4175,0
|
||||
20250401,130800,453974765,4175,4175,4175,4175,1
|
||||
20250401,130700,453970590,4180,4180,4180,4180,4
|
||||
20250401,130600,453953870,4180,4175,4180,4175,43
|
||||
20250401,130500,453774320,4175,4175,4175,4175,0
|
||||
20250401,130400,453774320,4175,4175,4175,4175,211
|
||||
20250401,130300,452893395,4175,4175,4175,4175,1
|
||||
20250401,130200,452889220,4170,4170,4170,4165,345
|
||||
20250401,130100,451452265,4170,4175,4175,4170,257
|
||||
20250401,130000,450380135,4170,4170,4170,4170,42
|
||||
20250401,125900,450204995,4180,4180,4180,4180,0
|
||||
20250401,125800,450204995,4180,4180,4180,4175,49
|
||||
20250401,125700,450000235,4175,4175,4175,4175,0
|
||||
20250401,125600,450000235,4175,4180,4180,4175,67
|
||||
20250401,125500,449720240,4180,4175,4180,4175,175
|
||||
20250401,125400,448989485,4175,4180,4180,4170,783
|
||||
20250401,125300,445721280,4180,4180,4180,4180,13
|
||||
20250401,125200,445666940,4175,4175,4175,4175,0
|
||||
20250401,125100,445666940,4175,4175,4175,4175,29
|
||||
20250401,125000,445545865,4190,4185,4190,4185,27
|
||||
20250401,124900,445432865,4190,4190,4190,4190,0
|
||||
20250401,124800,445432865,4190,4190,4190,4190,0
|
||||
20250401,124700,445432865,4190,4175,4190,4175,791
|
||||
20250401,124600,442119410,4190,4190,4190,4190,0
|
||||
20250401,124500,442119410,4190,4190,4190,4175,1314
|
||||
20250401,124400,436626015,4195,4200,4200,4195,259
|
||||
20250401,124300,435539410,4195,4195,4195,4195,17
|
||||
20250401,124200,435468095,4195,4185,4195,4185,18
|
||||
20250401,124100,435392670,4190,4190,4190,4190,0
|
||||
20250401,124000,435392670,4190,4190,4190,4190,13
|
||||
20250401,123900,435338200,4190,4190,4190,4190,12
|
||||
20250401,123800,435287920,4195,4195,4195,4195,7
|
||||
20250401,123700,435258555,4195,4195,4195,4195,13
|
||||
20250401,123600,435204020,4195,4195,4195,4195,0
|
||||
20250401,123500,435204020,4195,4195,4195,4195,13
|
||||
20250401,123400,435149485,4195,4195,4195,4195,13
|
||||
20250401,123300,435094950,4190,4190,4190,4190,307
|
||||
20250401,123200,433808620,4190,4195,4195,4190,15
|
||||
20250401,123100,433745760,4195,4195,4195,4190,641
|
||||
20250401,123000,431059325,4195,4195,4195,4195,8
|
||||
20250401,122900,431025765,4195,4195,4195,4195,20
|
||||
20250401,122800,430941865,4195,4195,4195,4195,0
|
||||
20250401,122700,430941865,4195,4195,4195,4195,10
|
||||
20250401,122600,430899915,4195,4195,4195,4195,13
|
||||
20250401,122500,430845380,4185,4185,4185,4185,75
|
||||
20250401,122400,430531505,4195,4190,4200,4190,117
|
||||
20250401,122300,430041180,4190,4195,4195,4190,11
|
||||
20250401,122200,429995040,4200,4205,4205,4200,101
|
||||
20250401,122100,429570830,4200,4205,4205,4200,17
|
||||
20250401,122000,429499410,4205,4200,4205,4200,58
|
||||
20250401,121900,429255770,4205,4200,4205,4200,15
|
||||
20250401,121800,429192760,4200,4205,4205,4200,66
|
||||
20250401,121700,428915540,4195,4205,4205,4195,147
|
||||
20250401,121600,428298405,4205,4200,4205,4200,861
|
||||
20250401,121500,424677965,4205,4205,4205,4205,0
|
||||
20250401,121400,424677965,4205,4200,4205,4200,6
|
||||
20250401,121300,424652740,4195,4195,4195,4195,15
|
||||
20250401,121200,424589815,4200,4200,4200,4200,0
|
||||
20250401,121100,424589815,4200,4190,4200,4190,1054
|
||||
20250401,121000,420173435,4185,4185,4185,4185,23
|
||||
20250401,120900,420077180,4185,4190,4190,4185,145
|
||||
20250401,120800,419469885,4190,4190,4190,4190,19
|
||||
20250401,120700,419390275,4195,4195,4195,4195,0
|
||||
20250401,120600,419390275,4195,4195,4195,4195,40
|
||||
20250401,120500,419222475,4200,4200,4200,4200,2
|
||||
20250401,120400,419214075,4200,4200,4200,4200,155
|
||||
20250401,120300,418563075,4200,4200,4200,4200,13
|
||||
20250401,120200,418508475,4200,4200,4200,4200,0
|
||||
20250401,120100,418508475,4200,4200,4200,4200,0
|
||||
20250401,120000,418508475,4200,4200,4200,4200,677
|
||||
20250401,115900,415665075,4205,4205,4205,4205,106
|
||||
20250401,115800,415219345,4210,4210,4210,4210,711
|
||||
20250401,115700,412226035,4205,4205,4205,4205,13
|
||||
20250401,115600,412171370,4205,4200,4205,4200,96
|
||||
20250401,115500,411768105,4200,4195,4200,4195,213
|
||||
20250401,115400,410873510,4195,4195,4200,4195,99
|
||||
20250401,115300,410458025,4200,4200,4200,4200,252
|
||||
20250401,115200,409399625,4200,4205,4210,4200,488
|
||||
20250401,115100,407347635,4210,4205,4210,4205,168
|
||||
20250401,115000,406641175,4205,4205,4205,4205,53
|
||||
20250401,114900,406418310,4200,4205,4210,4200,560
|
||||
20250401,114800,404065485,4215,4205,4215,4205,1029
|
||||
20250401,114700,399732220,4205,4210,4210,4205,9
|
||||
20250401,114600,399694350,4210,4205,4210,4205,17
|
||||
20250401,114500,399622840,4205,4205,4205,4205,0
|
||||
20250401,114400,399622840,4205,4195,4205,4195,68
|
||||
20250401,114300,399336910,4195,4195,4195,4195,50
|
||||
20250401,114200,399127160,4195,4200,4200,4190,348
|
||||
20250401,114100,397667170,4205,4205,4205,4205,212
|
||||
20250401,114000,396775710,4210,4210,4210,4205,12
|
||||
20250401,113900,396725195,4210,4205,4210,4205,32
|
||||
20250401,113800,396590610,4205,4205,4205,4205,125
|
||||
20250401,113700,396064985,4205,4205,4205,4205,12
|
||||
20250401,113600,396014525,4205,4205,4205,4205,13
|
||||
20250401,113500,395959860,4205,4205,4205,4205,0
|
||||
20250401,113400,395959860,4205,4205,4205,4205,2
|
||||
20250401,113300,395951450,4200,4210,4210,4200,570
|
||||
20250401,113200,393557240,4210,4210,4210,4210,530
|
||||
20250401,113100,391325940,4210,4210,4210,4210,13
|
||||
20250401,113000,391271210,4210,4210,4210,4210,0
|
||||
20250401,112900,391271210,4210,4210,4210,4210,12
|
||||
20250401,112800,391220690,4210,4205,4215,4205,1709
|
||||
20250401,112700,384023780,4205,4205,4205,4205,161
|
||||
20250401,112600,383346775,4205,4210,4210,4205,15
|
||||
20250401,112500,383283690,4205,4205,4205,4205,0
|
||||
20250401,112400,383283690,4205,4205,4205,4205,150
|
||||
20250401,112300,382652940,4205,4210,4210,4205,956
|
||||
20250401,112200,378628430,4200,4200,4200,4200,50
|
||||
20250401,112100,378418430,4205,4200,4205,4200,665
|
||||
20250401,112000,375624310,4200,4195,4200,4195,52
|
||||
20250401,111900,375405975,4200,4195,4200,4195,279
|
||||
20250401,111800,374235505,4195,4195,4195,4190,48
|
||||
20250401,111700,374034210,4190,4185,4190,4185,1014
|
||||
20250401,111600,369789220,4180,4180,4180,4180,0
|
||||
20250401,111500,369789220,4180,4170,4180,4170,49
|
||||
20250401,111400,369584650,4155,4155,4155,4155,0
|
||||
20250401,111300,369584650,4155,4155,4155,4155,2
|
||||
20250401,111200,369576340,4155,4170,4170,4155,10
|
||||
20250401,111100,369534775,4170,4170,4180,4170,552
|
||||
20250401,111000,367229925,4170,4170,4170,4165,146
|
||||
20250401,110900,366621170,4170,4165,4170,4165,142
|
||||
20250401,110800,366029185,4155,4170,4170,4155,2
|
||||
20250401,110700,366020860,4175,4170,4175,4170,20
|
||||
20250401,110600,365937420,4170,4170,4170,4170,0
|
||||
20250401,110500,365937420,4170,4170,4170,4170,0
|
||||
20250401,110400,365937420,4170,4175,4175,4170,50
|
||||
20250401,110300,365728885,4180,4175,4185,4175,599
|
||||
20250401,110200,363224700,4175,4175,4175,4175,0
|
||||
20250401,110100,363224700,4175,4170,4175,4170,21
|
||||
20250401,110000,363137090,4170,4170,4170,4170,2
|
||||
20250401,105900,363128750,4175,4170,4175,4170,986
|
||||
20250401,105800,359017070,4170,4155,4170,4155,536
|
||||
20250401,105700,356783030,4170,4170,4170,4170,1
|
||||
20250401,105600,356778860,4170,4170,4170,4170,165
|
||||
20250401,105500,356090810,4170,4170,4170,4170,566
|
||||
20250401,105400,353730590,4170,4160,4170,4160,463
|
||||
20250401,105300,351801675,4160,4160,4160,4160,14
|
||||
20250401,105200,351743435,4165,4165,4165,4165,102
|
||||
20250401,105100,351318605,4150,4155,4165,4150,2553
|
||||
20250401,105000,340707230,4160,4160,4160,4160,310
|
||||
20250401,104900,339417630,4155,4160,4160,4155,213
|
||||
20250401,104800,338531615,4160,4150,4160,4150,146
|
||||
20250401,104700,337924695,4150,4155,4155,4150,192
|
||||
20250401,104600,337127665,4150,4150,4150,4150,13
|
||||
20250401,104500,337073715,4150,4150,4150,4150,91
|
||||
20250401,104400,336696065,4150,4145,4150,4145,463
|
||||
20250401,104300,334774865,4145,4135,4145,4135,176
|
||||
20250401,104200,334046585,4130,4115,4130,4115,217
|
||||
20250401,104100,333153435,4115,4135,4135,4115,73
|
||||
20250401,104000,332853020,4135,4135,4140,4135,200
|
||||
20250401,103900,332025585,4100,4140,4140,4100,5881
|
||||
20250401,103800,307758410,4140,4140,4140,4135,119
|
||||
20250401,103700,307265815,4140,4135,4140,4135,239
|
||||
20250401,103600,306277390,4135,4135,4135,4135,7
|
||||
20250401,103500,306248445,4135,4135,4135,4135,375
|
||||
20250401,103400,304697820,4135,4135,4135,4135,0
|
||||
20250401,103300,304697820,4135,4135,4135,4135,13
|
||||
20250401,103200,304644065,4140,4140,4140,4140,6
|
||||
20250401,103100,304619225,4135,4145,4145,4135,1491
|
||||
20250401,103000,298449030,4145,4140,4145,4140,261
|
||||
20250401,102900,297368480,4140,4140,4140,4140,0
|
||||
20250401,102800,297368480,4140,4145,4145,4140,121
|
||||
20250401,102700,296867470,4145,4145,4145,4145,10
|
||||
20250401,102600,296826020,4145,4140,4145,4140,44
|
||||
20250401,102500,296643725,4140,4135,4140,4135,113
|
||||
20250401,102400,296175970,4140,4145,4150,4140,302
|
||||
20250401,102300,294925425,4150,4150,4150,4150,2
|
||||
20250401,102200,294917125,4140,4135,4140,4135,25
|
||||
20250401,102100,294813690,4135,4135,4135,4135,84
|
||||
20250401,102000,294466350,4155,4150,4155,4150,51
|
||||
20250401,101900,294254695,4155,4155,4160,4155,1051
|
||||
20250401,101800,289887725,4160,4160,4160,4160,46
|
||||
20250401,101700,289696365,4160,4155,4160,4155,89
|
||||
20250401,101600,289326190,4160,4160,4160,4155,146
|
||||
20250401,101500,288719095,4155,4160,4160,4155,36
|
||||
20250401,101400,288569405,4160,4155,4160,4155,401
|
||||
20250401,101300,286901470,4155,4150,4155,4150,418
|
||||
20250401,101200,285166765,4155,4150,4160,4150,623
|
||||
20250401,101100,282576035,4155,4125,4155,4125,970
|
||||
20250401,101000,278554190,4135,4135,4135,4135,13
|
||||
20250401,100900,278500435,4130,4115,4130,4115,1306
|
||||
20250401,100800,273122590,4120,4115,4120,4115,45
|
||||
20250401,100700,272937370,4115,4115,4115,4115,82
|
||||
20250401,100600,272599940,4115,4120,4120,4115,13
|
||||
20250401,100500,272546440,4120,4115,4120,4115,19
|
||||
20250401,100400,272468225,4110,4115,4115,4110,36
|
||||
20250401,100300,272320160,4115,4115,4115,4115,468
|
||||
20250401,100200,270394340,4120,4125,4125,4120,1125
|
||||
20250401,100100,265759315,4120,4120,4120,4120,13
|
||||
20250401,100000,265705755,4125,4125,4125,4125,160
|
||||
20250401,095900,265045755,4125,4125,4125,4125,13
|
||||
20250401,095800,264992130,4135,4125,4135,4125,76
|
||||
20250401,095700,264678540,4130,4130,4130,4130,0
|
||||
20250401,095600,264678540,4130,4130,4130,4125,1135
|
||||
20250401,095500,259996090,4130,4130,4130,4130,372
|
||||
20250401,095400,258459730,4135,4130,4135,4130,20
|
||||
20250401,095300,258377110,4130,4135,4135,4130,8
|
||||
20250401,095200,258344065,4130,4145,4145,4130,431
|
||||
20250401,095100,256563100,4135,4150,4150,4135,11
|
||||
20250401,095000,256517465,4125,4135,4135,4125,626
|
||||
20250401,094900,253933085,4130,4130,4130,4130,0
|
||||
20250401,094800,253933085,4130,4125,4130,4125,321
|
||||
20250401,094700,252608285,4125,4125,4130,4125,1086
|
||||
20250401,094600,248124170,4125,4130,4130,4125,164
|
||||
20250401,094500,247447665,4130,4130,4130,4130,377
|
||||
20250401,094400,245890655,4135,4140,4140,4135,9
|
||||
20250401,094300,245853425,4130,4130,4130,4130,271
|
||||
20250401,094200,244734195,4130,4150,4150,4130,1034
|
||||
20250401,094100,240458585,4150,4150,4150,4145,840
|
||||
20250401,094000,236975150,4150,4155,4155,4150,2203
|
||||
20250401,093900,227832360,4180,4180,4180,4180,18
|
||||
20250401,093800,227757120,4150,4175,4185,4150,448
|
||||
20250401,093700,225893800,4160,4160,4160,4155,213
|
||||
20250401,093600,225007785,4175,4170,4175,4160,114
|
||||
20250401,093500,224533320,4170,4150,4175,4150,2650
|
||||
20250401,093400,213530685,4150,4150,4170,4150,769
|
||||
20250401,093300,210337485,4155,4155,4155,4155,0
|
||||
20250401,093200,210337485,4155,4160,4170,4150,2905
|
||||
20250401,093100,198263230,4165,4180,4180,4165,203
|
||||
20250401,093000,197416405,4185,4185,4185,4185,7
|
||||
20250401,092900,197387110,4175,4175,4175,4175,175
|
||||
20250401,092800,196656485,4180,4180,4180,4180,100
|
||||
20250401,092700,196238485,4180,4180,4190,4180,360
|
||||
20250401,092600,194733465,4180,4165,4180,4155,921
|
||||
20250401,092500,190895160,4170,4165,4170,4165,183
|
||||
20250401,092400,190132500,4170,4165,4170,4160,729
|
||||
20250401,092300,187095700,4165,4165,4165,4165,561
|
||||
20250401,092200,184759135,4165,4170,4175,4165,916
|
||||
20250401,092100,180937475,4170,4180,4180,4170,575
|
||||
20250401,092000,178537710,4175,4190,4190,4175,2222
|
||||
20250401,091900,169247775,4190,4185,4190,4185,899
|
||||
20250401,091800,165485340,4190,4190,4190,4190,0
|
||||
20250401,091700,165485340,4190,4180,4190,4180,110
|
||||
20250401,091600,165025430,4180,4170,4180,4170,1333
|
||||
20250401,091500,159460515,4180,4170,4180,4170,6
|
||||
20250401,091400,159435485,4175,4190,4190,4170,2802
|
||||
20250401,091300,147729380,4190,4210,4210,4190,731
|
||||
20250401,091200,144663135,4210,4210,4215,4210,2507
|
||||
20250401,091100,134103400,4215,4215,4220,4210,2534
|
||||
20250401,091000,123423630,4220,4215,4220,4215,945
|
||||
20250401,090900,119440445,4215,4200,4220,4200,2355
|
||||
20250401,090800,109541335,4200,4200,4200,4200,563
|
||||
20250401,090700,107176735,4190,4200,4210,4190,1149
|
||||
20250401,090600,102351425,4210,4185,4210,4185,936
|
||||
20250401,090500,98424725,4180,4185,4195,4180,6530
|
||||
20250401,090400,71104150,4200,4190,4200,4190,195
|
||||
20250401,090300,70285230,4195,4175,4195,4160,1312
|
||||
20250401,090200,64805755,4170,4160,4175,4160,868
|
||||
20250401,090100,61186630,4170,4175,4175,4150,2841
|
||||
20250401,090000,49360845,4180,4080,4180,4080,12025
|
||||
|
Reference in New Issue
Block a user